date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,20.28,20.39,20.26,20.37,99600.0,15.4856,15.5696,15.4704,15.5544,99600.0
2005-01-03 10:00:00,20.37,20.39,20.3,20.35,74800.0,15.5544,15.5696,15.5009,15.5391,74800.0
2005-01-03 10:30:00,20.35,20.4,20.28,20.39,88800.0,15.5391,15.5773,15.4856,15.5696,88800.0
2005-01-03 11:00:00,20.39,20.42,20.34,20.41,65600.0,15.5696,15.5925,15.5314,15.5849,65600.0
2005-01-03 11:30:00,20.41,20.5,20.41,20.5,71200.0,15.5849,15.6536,15.5849,15.6536,71200.0
2005-01-03 12:00:00,20.5,20.57,20.47,20.57,50000.0,15.6536,15.7071,15.6307,15.7071,50000.0
2005-01-03 12:30:00,20.55,20.6,20.48,20.55,94800.0,15.6918,15.73,15.6384,15.6918,94800.0
2005-01-03 13:00:00,20.54,20.55,20.39,20.41,38000.0,15.6842,15.6918,15.5696,15.5849,38000.0
2005-01-03 13:30:00,20.42,20.5,20.42,20.46,57200.0,15.5925,15.6536,15.5925,15.6231,57200.0
2005-01-03 14:00:00,20.45,20.51,20.41,20.51,52800.0,15.6154,15.6613,15.5849,15.6613,52800.0
2005-01-03 14:30:00,20.48,20.53,20.41,20.42,59600.0,15.6384,15.6765,15.5849,15.5925,59600.0
2005-01-03 15:00:00,20.42,20.46,20.39,20.39,54400.0,15.5925,15.6231,15.5696,15.5696,54400.0
2005-01-03 15:30:00,20.39,20.41,20.36,20.38,98400.0,15.5696,15.5849,15.5467,15.562,98400.0
2005-01-04 09:30:00,20.36,20.43,20.32,20.43,68800.0,15.5467,15.6002,15.5162,15.6002,68800.0
2005-01-04 10:00:00,20.43,20.58,20.42,20.5,151600.0,15.6002,15.7147,15.5925,15.6536,151600.0
2005-01-04 10:30:00,20.5,20.53,20.45,20.48,108000.0,15.6536,15.6765,15.6154,15.6384,108000.0
2005-01-04 11:00:00,20.48,20.48,20.4,20.42,99600.0,15.6384,15.6384,15.5773,15.5925,99600.0
2005-01-04 11:30:00,20.42,20.48,20.42,20.45,89200.0,15.5925,15.6384,15.5925,15.6154,89200.0
2005-01-04 12:00:00,20.45,20.45,20.3,20.3,108000.0,15.6154,15.6154,15.5009,15.5009,108000.0
2005-01-04 12:30:00,20.3,20.31,20.25,20.29,96000.0,15.5009,15.5085,15.4627,15.4933,96000.0
2005-01-04 13:00:00,20.28,20.31,20.25,20.25,50800.0,15.4856,15.5085,15.4627,15.4627,50800.0
2005-01-04 13:30:00,20.25,20.25,20.15,20.24,31600.0,15.4627,15.4627,15.3864,15.4551,31600.0
2005-01-04 14:00:00,20.24,20.24,20.02,20.08,51200.0,15.4551,15.4551,15.2871,15.3329,51200.0
2005-01-04 14:30:00,20.07,20.1,19.96,20.02,50800.0,15.3253,15.3482,15.2413,15.2871,50800.0
2005-01-04 15:00:00,20.03,20.03,19.91,19.91,272400.0,15.2947,15.2947,15.2031,15.2031,272400.0
2005-01-04 15:30:00,19.9,19.96,19.86,19.95,126000.0,15.1955,15.2413,15.1649,15.2336,126000.0
2005-01-05 09:30:00,19.98,20.13,19.98,20.11,56800.0,15.2566,15.3711,15.2566,15.3558,56800.0
2005-01-05 10:00:00,20.11,20.14,20.06,20.06,80400.0,15.3558,15.3787,15.3176,15.3176,80400.0
2005-01-05 10:30:00,20.06,20.06,19.89,19.89,86000.0,15.3176,15.3176,15.1878,15.1878,86000.0
2005-01-05 11:00:00,19.88,19.94,19.84,19.88,99200.0,15.1802,15.226,15.1497,15.1802,99200.0
2005-01-05 11:30:00,19.89,19.89,19.86,19.87,60000.0,15.1878,15.1878,15.1649,15.1726,60000.0
2005-01-05 12:00:00,19.87,19.88,19.78,19.83,58800.0,15.1726,15.1802,15.1038,15.142,58800.0
2005-01-05 12:30:00,19.81,19.84,19.81,19.81,65600.0,15.1267,15.1497,15.1267,15.1267,65600.0
2005-01-05 13:00:00,19.82,19.97,19.81,19.97,75600.0,15.1344,15.2489,15.1267,15.2489,75600.0
2005-01-05 13:30:00,19.97,20.1,19.97,20.01,65200.0,15.2489,15.3482,15.2489,15.2795,65200.0
2005-01-05 14:00:00,20.0,20.0,19.93,19.94,40000.0,15.2718,15.2718,15.2184,15.226,40000.0
2005-01-05 14:30:00,19.94,20.01,19.91,19.94,57200.0,15.226,15.2795,15.2031,15.226,57200.0
2005-01-05 15:00:00,19.94,20.06,19.88,20.02,92800.0,15.226,15.3176,15.1802,15.2871,92800.0
2005-01-05 15:30:00,20.02,20.02,19.82,19.84,108400.0,15.2871,15.2871,15.1344,15.1497,108400.0
2005-01-06 09:30:00,19.88,19.98,19.88,19.91,42400.0,15.1802,15.2566,15.1802,15.2031,42400.0
2005-01-06 10:00:00,19.91,19.97,19.88,19.96,91200.0,15.2031,15.2489,15.1802,15.2413,91200.0
2005-01-06 10:30:00,19.94,19.96,19.82,19.83,46000.0,15.226,15.2413,15.1344,15.142,46000.0
2005-01-06 11:00:00,19.83,19.96,19.82,19.96,58400.0,15.142,15.2413,15.1344,15.2413,58400.0
2005-01-06 11:30:00,19.96,20.0,19.9,19.93,101600.0,15.2413,15.2718,15.1955,15.2184,101600.0
2005-01-06 12:00:00,19.9,20.0,19.9,20.0,50000.0,15.1955,15.2718,15.1955,15.2718,50000.0
2005-01-06 12:30:00,20.0,20.0,19.89,19.9,46000.0,15.2718,15.2718,15.1878,15.1955,46000.0
2005-01-06 13:00:00,19.91,19.92,19.88,19.89,29200.0,15.2031,15.2107,15.1802,15.1878,29200.0
2005-01-06 13:30:00,19.9,20.0,19.89,19.98,42000.0,15.1955,15.2718,15.1878,15.2566,42000.0
2005-01-06 14:00:00,19.97,20.0,19.94,19.97,28000.0,15.2489,15.2718,15.226,15.2489,28000.0
2005-01-06 14:30:00,19.98,20.0,19.97,19.99,66400.0,15.2566,15.2718,15.2489,15.2642,66400.0
2005-01-06 15:00:00,19.98,20.03,19.86,19.86,155200.0,15.2566,15.2947,15.1649,15.1649,155200.0
2005-01-06 15:30:00,19.86,19.86,19.81,19.82,83200.0,15.1649,15.1649,15.1267,15.1344,83200.0
2005-01-07 09:30:00,19.82,19.88,19.6,19.65,114000.0,15.1344,15.1802,14.9664,15.0046,114000.0
2005-01-07 10:00:00,19.64,19.73,19.64,19.68,110000.0,14.9969,15.0657,14.9969,15.0275,110000.0
2005-01-07 10:30:00,19.68,19.73,19.6,19.65,185200.0,15.0275,15.0657,14.9664,15.0046,185200.0
2005-01-07 11:00:00,19.65,19.73,19.65,19.73,92000.0,15.0046,15.0657,15.0046,15.0657,92000.0
2005-01-07 11:30:00,19.75,19.79,19.74,19.79,111200.0,15.0809,15.1115,15.0733,15.1115,111200.0
2005-01-07 12:00:00,19.79,19.88,19.75,19.86,61200.0,15.1115,15.1802,15.0809,15.1649,61200.0
2005-01-07 12:30:00,19.88,19.92,19.86,19.9,95600.0,15.1802,15.2107,15.1649,15.1955,95600.0
2005-01-07 13:00:00,19.9,19.95,19.88,19.92,63600.0,15.1955,15.2336,15.1802,15.2107,63600.0
2005-01-07 13:30:00,19.92,20.04,19.92,20.04,39600.0,15.2107,15.3024,15.2107,15.3024,39600.0
2005-01-07 14:00:00,20.04,20.05,19.95,19.96,58400.0,15.3024,15.31,15.2336,15.2413,58400.0
2005-01-07 14:30:00,19.96,19.97,19.9,19.93,40400.0,15.2413,15.2489,15.1955,15.2184,40400.0
2005-01-07 15:00:00,19.93,19.98,19.92,19.94,65200.0,15.2184,15.2566,15.2107,15.226,65200.0
2005-01-07 15:30:00,19.94,19.95,19.75,19.78,126000.0,15.226,15.2336,15.0809,15.1038,126000.0
2005-01-10 09:30:00,19.75,19.81,19.74,19.75,88400.0,15.0809,15.1267,15.0733,15.0809,88400.0
2005-01-10 10:00:00,19.72,19.82,19.72,19.8,137600.0,15.058,15.1344,15.058,15.1191,137600.0
2005-01-10 10:30:00,19.8,19.92,19.8,19.87,60400.0,15.1191,15.2107,15.1191,15.1726,60400.0
2005-01-10 11:00:00,19.87,19.93,19.86,19.93,85600.0,15.1726,15.2184,15.1649,15.2184,85600.0
2005-01-10 11:30:00,19.9,19.9,19.86,19.86,68000.0,15.1955,15.1955,15.1649,15.1649,68000.0
2005-01-10 12:00:00,19.86,19.86,19.82,19.84,67600.0,15.1649,15.1649,15.1344,15.1497,67600.0
2005-01-10 12:30:00,19.84,19.85,19.76,19.83,35200.0,15.1497,15.1573,15.0886,15.142,35200.0
2005-01-10 13:00:00,19.84,19.92,19.84,19.92,122800.0,15.1497,15.2107,15.1497,15.2107,122800.0
2005-01-10 13:30:00,19.92,19.95,19.9,19.92,65200.0,15.2107,15.2336,15.1955,15.2107,65200.0
2005-01-10 14:00:00,19.93,19.94,19.87,19.9,64000.0,15.2184,15.226,15.1726,15.1955,64000.0
2005-01-10 14:30:00,19.87,19.92,19.68,19.9,56000.0,15.1726,15.2107,15.0275,15.1955,56000.0
2005-01-10 15:00:00,19.9,19.92,19.83,19.86,82400.0,15.1955,15.2107,15.142,15.1649,82400.0
2005-01-10 15:30:00,19.86,19.88,19.79,19.81,110800.0,15.1649,15.1802,15.1115,15.1267,110800.0
2005-01-11 09:30:00,19.81,19.81,19.62,19.68,74800.0,15.1267,15.1267,14.9817,15.0275,74800.0
2005-01-11 10:00:00,19.68,19.68,19.54,19.63,95200.0,15.0275,15.0275,14.9206,14.9893,95200.0
2005-01-11 10:30:00,19.63,19.79,19.6,19.79,91200.0,14.9893,15.1115,14.9664,15.1115,91200.0
2005-01-11 11:00:00,19.77,19.93,19.77,19.93,151200.0,15.0962,15.2184,15.0962,15.2184,151200.0
2005-01-11 11:30:00,19.93,19.95,19.9,19.93,87200.0,15.2184,15.2336,15.1955,15.2184,87200.0
2005-01-11 12:00:00,19.96,19.96,19.89,19.91,30000.0,15.2413,15.2413,15.1878,15.2031,30000.0
2005-01-11 12:30:00,19.91,19.93,19.91,19.93,16400.0,15.2031,15.2184,15.2031,15.2184,16400.0
2005-01-11 13:00:00,19.93,19.99,19.91,19.99,57200.0,15.2184,15.2642,15.2031,15.2642,57200.0
2005-01-11 13:30:00,19.98,20.07,19.97,20.06,126000.0,15.2566,15.3253,15.2489,15.3176,126000.0
2005-01-11 14:00:00,20.08,20.22,20.07,20.1,84400.0,15.3329,15.4398,15.3253,15.3482,84400.0
2005-01-11 14:30:00,20.11,20.12,20.07,20.11,61200.0,15.3558,15.3635,15.3253,15.3558,61200.0
2005-01-11 15:00:00,20.11,20.14,20.07,20.07,43200.0,15.3558,15.3787,15.3253,15.3253,43200.0
2005-01-11 15:30:00,20.06,20.11,19.99,19.99,86400.0,15.3176,15.3558,15.2642,15.2642,86400.0
2005-01-12 09:30:00,19.99,20.0,19.83,19.93,112000.0,15.2642,15.2718,15.142,15.2184,112000.0
2005-01-12 10:00:00,19.9,19.94,19.86,19.86,80400.0,15.1955,15.226,15.1649,15.1649,80400.0
2005-01-12 10:30:00,19.87,19.91,19.73,19.75,92400.0,15.1726,15.2031,15.0657,15.0809,92400.0
2005-01-12 11:00:00,19.75,19.81,19.74,19.81,44800.0,15.0809,15.1267,15.0733,15.1267,44800.0
2005-01-12 11:30:00,19.81,19.95,19.81,19.92,89200.0,15.1267,15.2336,15.1267,15.2107,89200.0
2005-01-12 12:00:00,19.93,19.97,19.91,19.97,164400.0,15.2184,15.2489,15.2031,15.2489,164400.0
2005-01-12 12:30:00,19.96,19.97,19.9,19.94,57600.0,15.2413,15.2489,15.1955,15.226,57600.0
2005-01-12 13:00:00,19.95,19.96,19.93,19.96,33200.0,15.2336,15.2413,15.2184,15.2413,33200.0
2005-01-12 13:30:00,19.96,19.97,19.88,19.9,121200.0,15.2413,15.2489,15.1802,15.1955,121200.0
2005-01-12 14:00:00,19.89,20.0,19.89,19.98,124400.0,15.1878,15.2718,15.1878,15.2566,124400.0
2005-01-12 14:30:00,19.97,19.97,19.92,19.96,58000.0,15.2489,15.2489,15.2107,15.2413,58000.0
2005-01-12 15:00:00,19.96,19.97,19.95,19.96,122000.0,15.2413,15.2489,15.2336,15.2413,122000.0
2005-01-12 15:30:00,19.96,20.13,19.96,20.12,107200.0,15.2413,15.3711,15.2413,15.3635,107200.0
2005-01-13 09:30:00,20.0,20.05,19.97,20.05,82400.0,15.2718,15.31,15.2489,15.31,82400.0
2005-01-13 10:00:00,20.05,20.06,19.95,19.95,76800.0,15.31,15.3176,15.2336,15.2336,76800.0
2005-01-13 10:30:00,19.96,20.05,19.95,19.99,43600.0,15.2413,15.31,15.2336,15.2642,43600.0
2005-01-13 11:00:00,19.99,20.06,19.98,20.0,61200.0,15.2642,15.3176,15.2566,15.2718,61200.0
2005-01-13 11:30:00,20.0,20.0,19.97,19.98,38000.0,15.2718,15.2718,15.2489,15.2566,38000.0
2005-01-13 12:00:00,19.99,20.04,19.98,20.03,58000.0,15.2642,15.3024,15.2566,15.2947,58000.0
2005-01-13 12:30:00,20.03,20.06,20.0,20.04,109600.0,15.2947,15.3176,15.2718,15.3024,109600.0
2005-01-13 13:00:00,20.03,20.04,20.02,20.03,35600.0,15.2947,15.3024,15.2871,15.2947,35600.0
2005-01-13 13:30:00,20.03,20.06,20.01,20.06,90400.0,15.2947,15.3176,15.2795,15.3176,90400.0
2005-01-13 14:00:00,20.1,20.15,20.02,20.07,52400.0,15.3482,15.3864,15.2871,15.3253,52400.0
2005-01-13 14:30:00,20.07,20.12,20.02,20.09,50000.0,15.3253,15.3635,15.2871,15.3405,50000.0
2005-01-13 15:00:00,20.09,20.12,20.03,20.06,109600.0,15.3405,15.3635,15.2947,15.3176,109600.0
2005-01-13 15:30:00,20.06,20.07,20.0,20.05,145600.0,15.3176,15.3253,15.2718,15.31,145600.0
2005-01-14 09:30:00,19.91,20.04,19.91,20.04,112000.0,15.2031,15.3024,15.2031,15.3024,112000.0
2005-01-14 10:00:00,20.04,20.15,20.01,20.15,72800.0,15.3024,15.3864,15.2795,15.3864,72800.0
2005-01-14 10:30:00,20.18,20.19,20.09,20.09,54800.0,15.4093,15.4169,15.3405,15.3405,54800.0
2005-01-14 11:00:00,20.09,20.25,20.09,20.25,58400.0,15.3405,15.4627,15.3405,15.4627,58400.0
2005-01-14 11:30:00,20.25,20.27,20.2,20.23,48000.0,15.4627,15.478,15.4245,15.4475,48000.0
2005-01-14 12:00:00,20.23,20.27,20.22,20.26,31200.0,15.4475,15.478,15.4398,15.4704,31200.0
2005-01-14 12:30:00,20.23,20.32,20.22,20.31,33600.0,15.4475,15.5162,15.4398,15.5085,33600.0
2005-01-14 13:00:00,20.32,20.38,20.32,20.34,52800.0,15.5162,15.562,15.5162,15.5314,52800.0
2005-01-14 13:30:00,20.35,20.4,20.3,20.4,110800.0,15.5391,15.5773,15.5009,15.5773,110800.0
2005-01-14 14:00:00,20.39,20.4,20.33,20.39,66800.0,15.5696,15.5773,15.5238,15.5696,66800.0
2005-01-14 14:30:00,20.4,20.46,20.38,20.38,66400.0,15.5773,15.6231,15.562,15.562,66400.0
2005-01-14 15:00:00,20.38,20.45,20.38,20.45,110400.0,15.562,15.6154,15.562,15.6154,110400.0
2005-01-14 15:30:00,20.45,20.48,20.44,20.44,132400.0,15.6154,15.6384,15.6078,15.6078,132400.0
2005-01-18 09:30:00,20.44,20.5,20.39,20.49,173600.0,15.6078,15.6536,15.5696,15.646,173600.0
2005-01-18 10:00:00,20.5,20.63,20.5,20.57,130400.0,15.6536,15.7529,15.6536,15.7071,130400.0
2005-01-18 10:30:00,20.57,20.69,20.57,20.58,62000.0,15.7071,15.7987,15.7071,15.7147,62000.0
2005-01-18 11:00:00,20.58,20.61,20.52,20.59,41200.0,15.7147,15.7376,15.6689,15.7223,41200.0
2005-01-18 11:30:00,20.59,20.68,20.59,20.66,65600.0,15.7223,15.7911,15.7223,15.7758,65600.0
2005-01-18 12:00:00,20.66,20.72,20.66,20.69,55600.0,15.7758,15.8216,15.7758,15.7987,55600.0
2005-01-18 12:30:00,20.68,20.69,20.64,20.64,48400.0,15.7911,15.7987,15.7605,15.7605,48400.0
2005-01-18 13:00:00,20.64,20.64,20.53,20.53,84800.0,15.7605,15.7605,15.6765,15.6765,84800.0
2005-01-18 13:30:00,20.54,20.6,20.54,20.6,49200.0,15.6842,15.73,15.6842,15.73,49200.0
2005-01-18 14:00:00,20.6,20.69,20.6,20.65,81200.0,15.73,15.7987,15.73,15.7682,81200.0
2005-01-18 14:30:00,20.66,20.71,20.65,20.69,108800.0,15.7758,15.814,15.7682,15.7987,108800.0
2005-01-18 15:00:00,20.68,20.7,20.65,20.68,63600.0,15.7911,15.8063,15.7682,15.7911,63600.0
2005-01-18 15:30:00,20.68,20.68,20.64,20.66,112800.0,15.7911,15.7911,15.7605,15.7758,112800.0
2005-01-19 09:30:00,20.6,20.61,20.5,20.54,50800.0,15.73,15.7376,15.6536,15.6842,50800.0
2005-01-19 10:00:00,20.55,20.61,20.52,20.55,71600.0,15.6918,15.7376,15.6689,15.6918,71600.0
2005-01-19 10:30:00,20.56,20.56,20.52,20.55,33200.0,15.6994,15.6994,15.6689,15.6918,33200.0
2005-01-19 11:00:00,20.55,20.6,20.55,20.55,48000.0,15.6918,15.73,15.6918,15.6918,48000.0
2005-01-19 11:30:00,20.56,20.59,20.56,20.58,25600.0,15.6994,15.7223,15.6994,15.7147,25600.0
2005-01-19 12:00:00,20.58,20.58,20.55,20.56,44000.0,15.7147,15.7147,15.6918,15.6994,44000.0
2005-01-19 12:30:00,20.56,20.57,20.53,20.57,71200.0,15.6994,15.7071,15.6765,15.7071,71200.0
2005-01-19 13:00:00,20.58,20.6,20.56,20.6,37200.0,15.7147,15.73,15.6994,15.73,37200.0
2005-01-19 13:30:00,20.58,20.58,20.55,20.56,16400.0,15.7147,15.7147,15.6918,15.6994,16400.0
2005-01-19 14:00:00,20.56,20.59,20.55,20.58,25200.0,15.6994,15.7223,15.6918,15.7147,25200.0
2005-01-19 14:30:00,20.59,20.59,20.55,20.56,34000.0,15.7223,15.7223,15.6918,15.6994,34000.0
2005-01-19 15:00:00,20.56,20.57,20.46,20.48,111200.0,15.6994,15.7071,15.6231,15.6384,111200.0
2005-01-19 15:30:00,20.48,20.51,20.42,20.48,156800.0,15.6384,15.6613,15.5925,15.6384,156800.0
2005-01-20 09:30:00,20.45,20.45,20.27,20.3,48800.0,15.6154,15.6154,15.478,15.5009,48800.0
2005-01-20 10:00:00,20.26,20.33,20.18,20.24,142800.0,15.4704,15.5238,15.4093,15.4551,142800.0
2005-01-20 10:30:00,20.25,20.3,20.21,20.25,66800.0,15.4627,15.5009,15.4322,15.4627,66800.0
2005-01-20 11:00:00,20.27,20.33,20.2,20.2,36400.0,15.478,15.5238,15.4245,15.4245,36400.0
2005-01-20 11:30:00,20.2,20.3,20.2,20.26,36000.0,15.4245,15.5009,15.4245,15.4704,36000.0
2005-01-20 12:00:00,20.25,20.25,20.18,20.2,36800.0,15.4627,15.4627,15.4093,15.4245,36800.0
2005-01-20 12:30:00,20.2,20.2,20.16,20.18,30800.0,15.4245,15.4245,15.394,15.4093,30800.0
2005-01-20 13:00:00,20.15,20.23,20.15,20.22,146400.0,15.3864,15.4475,15.3864,15.4398,146400.0
2005-01-20 13:30:00,20.24,20.27,20.23,20.24,69200.0,15.4551,15.478,15.4475,15.4551,69200.0
2005-01-20 14:00:00,20.25,20.34,20.25,20.3,70400.0,15.4627,15.5314,15.4627,15.5009,70400.0
2005-01-20 14:30:00,20.3,20.39,20.28,20.3,94400.0,15.5009,15.5696,15.4856,15.5009,94400.0
2005-01-20 15:00:00,20.3,20.35,20.28,20.28,66800.0,15.5009,15.5391,15.4856,15.4856,66800.0
2005-01-20 15:30:00,20.28,20.33,20.23,20.25,70400.0,15.4856,15.5238,15.4475,15.4627,70400.0
2005-01-21 09:30:00,20.25,20.33,20.25,20.3,87600.0,15.4627,15.5238,15.4627,15.5009,87600.0
2005-01-21 10:00:00,20.3,20.41,20.28,20.36,88000.0,15.5009,15.5849,15.4856,15.5467,88000.0
2005-01-21 10:30:00,20.37,20.42,20.34,20.34,33200.0,15.5544,15.5925,15.5314,15.5314,33200.0
2005-01-21 11:00:00,20.36,20.4,20.33,20.39,58000.0,15.5467,15.5773,15.5238,15.5696,58000.0
2005-01-21 11:30:00,20.39,20.42,20.35,20.39,109600.0,15.5696,15.5925,15.5391,15.5696,109600.0
2005-01-21 12:00:00,20.4,20.43,20.35,20.4,57600.0,15.5773,15.6002,15.5391,15.5773,57600.0
2005-01-21 12:30:00,20.38,20.41,20.37,20.41,59600.0,15.562,15.5849,15.5544,15.5849,59600.0
2005-01-21 13:00:00,20.43,20.43,20.4,20.41,47600.0,15.6002,15.6002,15.5773,15.5849,47600.0
2005-01-21 13:30:00,20.42,20.43,20.38,20.43,178800.0,15.5925,15.6002,15.562,15.6002,178800.0
2005-01-21 14:00:00,20.43,20.51,20.31,20.5,157600.0,15.6002,15.6613,15.5085,15.6536,157600.0
2005-01-21 14:30:00,20.52,20.52,20.5,20.5,68800.0,15.6689,15.6689,15.6536,15.6536,68800.0
2005-01-21 15:00:00,20.5,20.5,20.43,20.46,72400.0,15.6536,15.6536,15.6002,15.6231,72400.0
2005-01-21 15:30:00,20.45,20.45,20.41,20.41,75600.0,15.6154,15.6154,15.5849,15.5849,75600.0
2005-01-24 09:30:00,20.39,20.47,20.28,20.29,69200.0,15.5696,15.6307,15.4856,15.4933,69200.0
2005-01-24 10:00:00,20.29,20.31,20.25,20.28,139600.0,15.4933,15.5085,15.4627,15.4856,139600.0
2005-01-24 10:30:00,20.26,20.31,20.24,20.28,45200.0,15.4704,15.5085,15.4551,15.4856,45200.0
2005-01-24 11:00:00,20.25,20.31,20.25,20.29,30000.0,15.4627,15.5085,15.4627,15.4933,30000.0
2005-01-24 11:30:00,20.25,20.29,20.25,20.28,22800.0,15.4627,15.4933,15.4627,15.4856,22800.0
2005-01-24 12:00:00,20.28,20.29,20.23,20.24,22800.0,15.4856,15.4933,15.4475,15.4551,22800.0
2005-01-24 12:30:00,20.24,20.25,20.23,20.25,15200.0,15.4551,15.4627,15.4475,15.4627,15200.0
2005-01-24 13:00:00,20.26,20.34,20.24,20.34,39600.0,15.4704,15.5314,15.4551,15.5314,39600.0
2005-01-24 13:30:00,20.32,20.32,20.27,20.28,27600.0,15.5162,15.5162,15.478,15.4856,27600.0
2005-01-24 14:00:00,20.27,20.33,20.27,20.28,26400.0,15.478,15.5238,15.478,15.4856,26400.0
2005-01-24 14:30:00,20.28,20.31,20.26,20.26,70800.0,15.4856,15.5085,15.4704,15.4704,70800.0
2005-01-24 15:00:00,20.25,20.27,20.23,20.24,61600.0,15.4627,15.478,15.4475,15.4551,61600.0
2005-01-24 15:30:00,20.23,20.23,20.19,20.19,115600.0,15.4475,15.4475,15.4169,15.4169,115600.0
2005-01-25 09:30:00,20.18,20.23,20.15,20.2,62800.0,15.4093,15.4475,15.3864,15.4245,62800.0
2005-01-25 10:00:00,20.2,20.24,20.19,20.22,45600.0,15.4245,15.4551,15.4169,15.4398,45600.0
2005-01-25 10:30:00,20.22,20.24,20.19,20.2,24000.0,15.4398,15.4551,15.4169,15.4245,24000.0
2005-01-25 11:00:00,20.19,20.21,20.19,20.19,31600.0,15.4169,15.4322,15.4169,15.4169,31600.0
2005-01-25 11:30:00,20.19,20.19,20.0,20.02,54800.0,15.4169,15.4169,15.2718,15.2871,54800.0
2005-01-25 12:00:00,20.02,20.02,19.94,19.94,40000.0,15.2871,15.2871,15.226,15.226,40000.0
2005-01-25 12:30:00,19.96,19.98,19.95,19.97,19600.0,15.2413,15.2566,15.2336,15.2489,19600.0
2005-01-25 13:00:00,19.96,20.06,19.95,20.04,42400.0,15.2413,15.3176,15.2336,15.3024,42400.0
2005-01-25 13:30:00,20.02,20.04,19.98,19.99,30400.0,15.2871,15.3024,15.2566,15.2642,30400.0
2005-01-25 14:00:00,19.98,19.99,19.96,19.96,22800.0,15.2566,15.2642,15.2413,15.2413,22800.0
2005-01-25 14:30:00,19.96,20.01,19.95,20.0,27600.0,15.2413,15.2795,15.2336,15.2718,27600.0
2005-01-25 15:00:00,20.0,20.04,19.96,19.98,26800.0,15.2718,15.3024,15.2413,15.2566,26800.0
2005-01-25 15:30:00,19.98,19.99,19.93,19.96,45600.0,15.2566,15.2642,15.2184,15.2413,45600.0
2005-01-26 09:30:00,20.0,20.03,19.93,19.96,99200.0,15.2718,15.2947,15.2184,15.2413,99200.0
2005-01-26 10:00:00,19.96,20.02,19.93,20.01,56000.0,15.2413,15.2871,15.2184,15.2795,56000.0
2005-01-26 10:30:00,20.01,20.02,19.94,20.02,38400.0,15.2795,15.2871,15.226,15.2871,38400.0
2005-01-26 11:00:00,20.02,20.08,20.0,20.04,30400.0,15.2871,15.3329,15.2718,15.3024,30400.0
2005-01-26 11:30:00,20.02,20.02,19.95,19.95,25600.0,15.2871,15.2871,15.2336,15.2336,25600.0
2005-01-26 12:00:00,19.95,19.99,19.94,19.97,21600.0,15.2336,15.2642,15.226,15.2489,21600.0
2005-01-26 12:30:00,19.97,19.98,19.94,19.97,17600.0,15.2489,15.2566,15.226,15.2489,17600.0
2005-01-26 13:00:00,19.97,20.0,19.95,19.96,18000.0,15.2489,15.2718,15.2336,15.2413,18000.0
2005-01-26 13:30:00,19.96,20.09,19.95,20.09,31200.0,15.2413,15.3405,15.2336,15.3405,31200.0
2005-01-26 14:00:00,20.09,20.12,20.05,20.07,32800.0,15.3405,15.3635,15.31,15.3253,32800.0
2005-01-26 14:30:00,20.06,20.07,20.0,20.06,49200.0,15.3176,15.3253,15.2718,15.3176,49200.0
2005-01-26 15:00:00,20.05,20.11,20.01,20.1,31600.0,15.31,15.3558,15.2795,15.3482,31600.0
2005-01-26 15:30:00,20.12,20.2,20.1,20.1,77200.0,15.3635,15.4245,15.3482,15.3482,77200.0
2005-01-27 09:30:00,20.15,20.18,20.11,20.16,39200.0,15.3864,15.4093,15.3558,15.394,39200.0
2005-01-27 10:00:00,20.16,20.16,20.11,20.12,23200.0,15.394,15.394,15.3558,15.3635,23200.0
2005-01-27 10:30:00,20.12,20.18,20.09,20.18,26800.0,15.3635,15.4093,15.3405,15.4093,26800.0
2005-01-27 11:00:00,20.18,20.27,20.18,20.25,39200.0,15.4093,15.478,15.4093,15.4627,39200.0
2005-01-27 11:30:00,20.25,20.28,20.22,20.27,33600.0,15.4627,15.4856,15.4398,15.478,33600.0
2005-01-27 12:00:00,20.3,20.32,20.28,20.3,30800.0,15.5009,15.5162,15.4856,15.5009,30800.0
2005-01-27 12:30:00,20.29,20.3,20.27,20.27,14400.0,15.4933,15.5009,15.478,15.478,14400.0
2005-01-27 13:00:00,20.27,20.31,20.25,20.3,29600.0,15.478,15.5085,15.4627,15.5009,29600.0
2005-01-27 13:30:00,20.29,20.29,20.23,20.25,35600.0,15.4933,15.4933,15.4475,15.4627,35600.0
2005-01-27 14:00:00,20.27,20.3,20.26,20.28,16000.0,15.478,15.5009,15.4704,15.4856,16000.0
2005-01-27 14:30:00,20.26,20.32,20.25,20.3,44800.0,15.4704,15.5162,15.4627,15.5009,44800.0
2005-01-27 15:00:00,20.29,20.33,20.25,20.32,61200.0,15.4933,15.5238,15.4627,15.5162,61200.0
2005-01-27 15:30:00,20.32,20.35,20.31,20.34,67600.0,15.5162,15.5391,15.5085,15.5314,67600.0
2005-01-28 09:30:00,20.32,20.32,20.21,20.22,41200.0,15.5162,15.5162,15.4322,15.4398,41200.0
2005-01-28 10:00:00,20.22,20.23,20.15,20.23,49200.0,15.4398,15.4475,15.3864,15.4475,49200.0
2005-01-28 10:30:00,20.23,20.23,20.2,20.22,22000.0,15.4475,15.4475,15.4245,15.4398,22000.0
2005-01-28 11:00:00,20.2,20.22,20.08,20.09,31200.0,15.4245,15.4398,15.3329,15.3405,31200.0
2005-01-28 11:30:00,20.07,20.16,20.07,20.16,27600.0,15.3253,15.394,15.3253,15.394,27600.0
2005-01-28 12:00:00,20.15,20.18,20.14,20.18,13200.0,15.3864,15.4093,15.3787,15.4093,13200.0
2005-01-28 12:30:00,20.18,20.18,20.08,20.09,12800.0,15.4093,15.4093,15.3329,15.3405,12800.0
2005-01-28 13:00:00,20.09,20.15,20.08,20.15,24800.0,15.3405,15.3864,15.3329,15.3864,24800.0
2005-01-28 13:30:00,20.15,20.16,20.12,20.12,14000.0,15.3864,15.394,15.3635,15.3635,14000.0
2005-01-28 14:00:00,20.12,20.14,20.0,20.06,31200.0,15.3635,15.3787,15.2718,15.3176,31200.0
2005-01-28 14:30:00,20.06,20.07,20.01,20.04,22400.0,15.3176,15.3253,15.2795,15.3024,22400.0
2005-01-28 15:00:00,20.0,20.07,19.99,20.06,47200.0,15.2718,15.3253,15.2642,15.3176,47200.0
2005-01-28 15:30:00,20.04,20.13,20.04,20.09,47600.0,15.3024,15.3711,15.3024,15.3405,47600.0
2005-01-31 09:30:00,20.15,20.22,20.14,20.2,45200.0,15.3864,15.4398,15.3787,15.4245,45200.0
2005-01-31 10:00:00,20.21,20.25,20.19,20.25,40000.0,15.4322,15.4627,15.4169,15.4627,40000.0
2005-01-31 10:30:00,20.25,20.33,20.25,20.33,19200.0,15.4627,15.5238,15.4627,15.5238,19200.0
2005-01-31 11:00:00,20.33,20.44,20.33,20.43,42400.0,15.5238,15.6078,15.5238,15.6002,42400.0
2005-01-31 11:30:00,20.43,20.46,20.39,20.4,34800.0,15.6002,15.6231,15.5696,15.5773,34800.0
2005-01-31 12:00:00,20.38,20.41,20.37,20.41,38400.0,15.562,15.5849,15.5544,15.5849,38400.0
2005-01-31 12:30:00,20.41,20.41,20.37,20.41,9200.0,15.5849,15.5849,15.5544,15.5849,9200.0
2005-01-31 13:00:00,20.41,20.53,20.4,20.51,64000.0,15.5849,15.6765,15.5773,15.6613,64000.0
2005-01-31 13:30:00,20.48,20.61,20.48,20.6,63200.0,15.6384,15.7376,15.6384,15.73,63200.0
2005-01-31 14:00:00,20.6,20.73,20.54,20.71,60400.0,15.73,15.8292,15.6842,15.814,60400.0
2005-01-31 14:30:00,20.71,20.8,20.67,20.8,60400.0,15.814,15.8827,15.7834,15.8827,60400.0
2005-01-31 15:00:00,20.8,20.81,20.73,20.8,83200.0,15.8827,15.8903,15.8292,15.8827,83200.0
2005-01-31 15:30:00,20.75,20.83,20.75,20.82,132000.0,15.8445,15.9056,15.8445,15.898,132000.0
2005-02-01 09:30:00,20.82,20.83,20.75,20.83,84400.0,15.898,15.9056,15.8445,15.9056,84400.0
2005-02-01 10:00:00,20.84,20.87,20.76,20.84,50800.0,15.9132,15.9362,15.8522,15.9132,50800.0
2005-02-01 10:30:00,20.84,20.97,20.83,20.96,53200.0,15.9132,16.0125,15.9056,16.0049,53200.0
2005-02-01 11:00:00,20.96,21.11,20.96,21.06,51200.0,16.0049,16.1194,16.0049,16.0812,51200.0
2005-02-01 11:30:00,21.05,21.05,20.98,21.0,57200.0,16.0736,16.0736,16.0201,16.0354,57200.0
2005-02-01 12:00:00,20.97,21.01,20.92,21.01,72400.0,16.0125,16.0431,15.9743,16.0431,72400.0
2005-02-01 12:30:00,21.01,21.02,20.91,20.94,36800.0,16.0431,16.0507,15.9667,15.9896,36800.0
2005-02-01 13:00:00,20.94,20.94,20.85,20.93,41600.0,15.9896,15.9896,15.9209,15.982,41600.0
2005-02-01 13:30:00,20.93,20.93,20.87,20.92,36800.0,15.982,15.982,15.9362,15.9743,36800.0
2005-02-01 14:00:00,20.92,20.94,20.85,20.9,51200.0,15.9743,15.9896,15.9209,15.9591,51200.0
2005-02-01 14:30:00,20.91,21.08,20.91,20.95,40400.0,15.9667,16.0965,15.9667,15.9972,40400.0
2005-02-01 15:00:00,20.96,21.0,20.94,20.95,46000.0,16.0049,16.0354,15.9896,15.9972,46000.0
2005-02-01 15:30:00,20.95,21.0,20.92,20.98,55200.0,15.9972,16.0354,15.9743,16.0201,55200.0
2005-02-02 09:30:00,20.95,21.0,20.89,20.96,38400.0,15.9972,16.0354,15.9514,16.0049,38400.0
2005-02-02 10:00:00,20.96,21.0,20.96,21.0,20400.0,16.0049,16.0354,16.0049,16.0354,20400.0
2005-02-02 10:30:00,21.0,21.06,21.0,21.06,48800.0,16.0354,16.0812,16.0354,16.0812,48800.0
2005-02-02 11:00:00,21.06,21.08,21.03,21.03,53600.0,16.0812,16.0965,16.0583,16.0583,53600.0
2005-02-02 11:30:00,21.04,21.05,20.98,21.03,45200.0,16.066,16.0736,16.0201,16.0583,45200.0
2005-02-02 12:00:00,21.02,21.06,21.0,21.04,20000.0,16.0507,16.0812,16.0354,16.066,20000.0
2005-02-02 12:30:00,21.04,21.13,21.0,21.04,60800.0,16.066,16.1347,16.0354,16.066,60800.0
2005-02-02 13:00:00,21.05,21.1,21.05,21.1,26400.0,16.0736,16.1118,16.0736,16.1118,26400.0
2005-02-02 13:30:00,21.09,21.12,21.07,21.12,13600.0,16.1041,16.127,16.0889,16.127,13600.0
2005-02-02 14:00:00,21.12,21.21,21.12,21.15,58800.0,16.127,16.1958,16.127,16.15,58800.0
2005-02-02 14:30:00,21.15,21.21,21.08,21.18,61200.0,16.15,16.1958,16.0965,16.1729,61200.0
2005-02-02 15:00:00,21.18,21.21,20.98,21.11,82400.0,16.1729,16.1958,16.0201,16.1194,82400.0
2005-02-02 15:30:00,21.14,21.14,21.09,21.11,50800.0,16.1423,16.1423,16.1041,16.1194,50800.0
2005-02-03 09:30:00,21.13,21.13,21.06,21.1,34800.0,16.1347,16.1347,16.0812,16.1118,34800.0
2005-02-03 10:00:00,21.09,21.13,21.02,21.02,43600.0,16.1041,16.1347,16.0507,16.0507,43600.0
2005-02-03 10:30:00,21.0,21.09,20.97,21.02,30400.0,16.0354,16.1041,16.0125,16.0507,30400.0
2005-02-03 11:00:00,21.02,21.03,20.99,21.02,31200.0,16.0507,16.0583,16.0278,16.0507,31200.0
2005-02-03 11:30:00,21.0,21.03,21.0,21.03,32800.0,16.0354,16.0583,16.0354,16.0583,32800.0
2005-02-03 12:00:00,21.03,21.08,21.03,21.08,26400.0,16.0583,16.0965,16.0583,16.0965,26400.0
2005-02-03 12:30:00,21.08,21.08,21.03,21.04,37600.0,16.0965,16.0965,16.0583,16.066,37600.0
2005-02-03 13:00:00,21.03,21.08,21.03,21.04,13600.0,16.0583,16.0965,16.0583,16.066,13600.0
2005-02-03 13:30:00,21.05,21.11,21.05,21.09,20400.0,16.0736,16.1194,16.0736,16.1041,20400.0
2005-02-03 14:00:00,21.11,21.13,21.06,21.07,14400.0,16.1194,16.1347,16.0812,16.0889,14400.0
2005-02-03 14:30:00,21.04,21.11,21.04,21.1,35600.0,16.066,16.1194,16.066,16.1118,35600.0
2005-02-03 15:00:00,21.1,21.12,21.08,21.1,31200.0,16.1118,16.127,16.0965,16.1118,31200.0
2005-02-03 15:30:00,21.1,21.15,21.1,21.15,36000.0,16.1118,16.15,16.1118,16.15,36000.0
2005-02-04 09:30:00,21.14,21.22,21.11,21.2,78000.0,16.1423,16.2034,16.1194,16.1881,78000.0
2005-02-04 10:00:00,21.2,21.2,21.11,21.13,32400.0,16.1881,16.1881,16.1194,16.1347,32400.0
2005-02-04 10:30:00,21.13,21.13,21.1,21.1,38800.0,16.1347,16.1347,16.1118,16.1118,38800.0
2005-02-04 11:00:00,21.1,21.14,21.09,21.09,13200.0,16.1118,16.1423,16.1041,16.1041,13200.0
2005-02-04 11:30:00,21.09,21.17,21.09,21.14,24400.0,16.1041,16.1652,16.1041,16.1423,24400.0
2005-02-04 12:00:00,21.15,21.2,21.15,21.16,23600.0,16.15,16.1881,16.15,16.1576,23600.0
2005-02-04 12:30:00,21.15,21.17,21.13,21.17,20800.0,16.15,16.1652,16.1347,16.1652,20800.0
2005-02-04 13:00:00,21.17,21.21,21.15,21.17,46000.0,16.1652,16.1958,16.15,16.1652,46000.0
2005-02-04 13:30:00,21.17,21.25,21.17,21.18,35600.0,16.1652,16.2263,16.1652,16.1729,35600.0
2005-02-04 14:00:00,21.19,21.21,21.17,21.21,23200.0,16.1805,16.1958,16.1652,16.1958,23200.0
2005-02-04 14:30:00,21.21,21.23,21.17,21.21,24000.0,16.1958,16.211,16.1652,16.1958,24000.0
2005-02-04 15:00:00,21.21,21.21,21.17,21.21,34400.0,16.1958,16.1958,16.1652,16.1958,34400.0
2005-02-04 15:30:00,21.21,21.27,21.18,21.22,102800.0,16.1958,16.2416,16.1729,16.2034,102800.0
2005-02-07 09:30:00,21.23,21.23,21.18,21.2,50800.0,16.211,16.211,16.1729,16.1881,50800.0
2005-02-07 10:00:00,21.2,21.24,21.2,21.23,38800.0,16.1881,16.2187,16.1881,16.211,38800.0
2005-02-07 10:30:00,21.23,21.23,21.2,21.22,35200.0,16.211,16.211,16.1881,16.2034,35200.0
2005-02-07 11:00:00,21.22,21.23,21.21,21.21,26400.0,16.2034,16.211,16.1958,16.1958,26400.0
2005-02-07 11:30:00,21.22,21.22,21.19,21.2,21600.0,16.2034,16.2034,16.1805,16.1881,21600.0
2005-02-07 12:00:00,21.2,21.2,21.08,21.09,44800.0,16.1881,16.1881,16.0965,16.1041,44800.0
2005-02-07 12:30:00,21.09,21.09,21.03,21.07,43600.0,16.1041,16.1041,16.0583,16.0889,43600.0
2005-02-07 13:00:00,21.08,21.1,21.08,21.09,7600.0,16.0965,16.1118,16.0965,16.1041,7600.0
2005-02-07 13:30:00,21.09,21.1,21.0,21.02,24800.0,16.1041,16.1118,16.0354,16.0507,24800.0
2005-02-07 14:00:00,21.0,21.07,20.98,21.05,17200.0,16.0354,16.0889,16.0201,16.0736,17200.0
2005-02-07 14:30:00,21.07,21.1,21.07,21.1,16000.0,16.0889,16.1118,16.0889,16.1118,16000.0
2005-02-07 15:00:00,21.1,21.11,21.08,21.1,47600.0,16.1118,16.1194,16.0965,16.1118,47600.0
2005-02-07 15:30:00,21.1,21.11,21.09,21.11,28800.0,16.1118,16.1194,16.1041,16.1194,28800.0
2005-02-08 09:30:00,21.15,21.18,21.06,21.11,20800.0,16.15,16.1729,16.0812,16.1194,20800.0
2005-02-08 10:00:00,21.13,21.17,21.1,21.14,23600.0,16.1347,16.1652,16.1118,16.1423,23600.0
2005-02-08 10:30:00,21.17,21.26,21.17,21.22,52400.0,16.1652,16.234,16.1652,16.2034,52400.0
2005-02-08 11:00:00,21.22,21.29,21.2,21.25,48400.0,16.2034,16.2569,16.1881,16.2263,48400.0
2005-02-08 11:30:00,21.24,21.26,21.2,21.22,17600.0,16.2187,16.234,16.1881,16.2034,17600.0
2005-02-08 12:00:00,21.22,21.22,21.19,21.21,13600.0,16.2034,16.2034,16.1805,16.1958,13600.0
2005-02-08 12:30:00,21.21,21.25,21.18,21.25,13200.0,16.1958,16.2263,16.1729,16.2263,13200.0
2005-02-08 13:00:00,21.23,21.3,21.23,21.3,34400.0,16.211,16.2645,16.211,16.2645,34400.0
2005-02-08 13:30:00,21.3,21.33,21.24,21.31,15200.0,16.2645,16.2874,16.2187,16.2721,15200.0
2005-02-08 14:00:00,21.31,21.31,21.28,21.28,58800.0,16.2721,16.2721,16.2492,16.2492,58800.0
2005-02-08 14:30:00,21.28,21.31,21.28,21.3,20400.0,16.2492,16.2721,16.2492,16.2645,20400.0
2005-02-08 15:00:00,21.3,21.31,21.28,21.29,27600.0,16.2645,16.2721,16.2492,16.2569,27600.0
2005-02-08 15:30:00,21.28,21.32,21.27,21.32,42400.0,16.2492,16.2798,16.2416,16.2798,42400.0
2005-02-09 09:30:00,21.35,21.41,21.35,21.4,22000.0,16.3027,16.3485,16.3027,16.3409,22000.0
2005-02-09 10:00:00,21.4,21.44,21.38,21.42,129600.0,16.3409,16.3714,16.3256,16.3561,129600.0
2005-02-09 10:30:00,21.4,21.42,21.34,21.37,55600.0,16.3409,16.3561,16.295,16.3179,55600.0
2005-02-09 11:00:00,21.3,21.33,21.27,21.28,10400.0,16.2645,16.2874,16.2416,16.2492,10400.0
2005-02-09 11:30:00,21.25,21.25,21.18,21.18,10000.0,16.2263,16.2263,16.1729,16.1729,10000.0
2005-02-09 12:00:00,21.16,21.23,21.13,21.18,21600.0,16.1576,16.211,16.1347,16.1729,21600.0
2005-02-09 12:30:00,21.17,21.2,21.17,21.19,11600.0,16.1652,16.1881,16.1652,16.1805,11600.0
2005-02-09 13:00:00,21.2,21.23,21.19,21.19,10800.0,16.1881,16.211,16.1805,16.1805,10800.0
2005-02-09 13:30:00,21.19,21.25,21.19,21.24,13200.0,16.1805,16.2263,16.1805,16.2187,13200.0
2005-02-09 14:00:00,21.24,21.24,21.14,21.14,12800.0,16.2187,16.2187,16.1423,16.1423,12800.0
2005-02-09 14:30:00,21.14,21.15,21.11,21.11,11200.0,16.1423,16.15,16.1194,16.1194,11200.0
2005-02-09 15:00:00,21.09,21.09,20.95,20.95,37600.0,16.1041,16.1041,15.9972,15.9972,37600.0
2005-02-09 15:30:00,20.92,20.96,20.89,20.94,93200.0,15.9743,16.0049,15.9514,15.9896,93200.0
2005-02-10 09:30:00,20.94,20.96,20.9,20.91,34800.0,15.9896,16.0049,15.9591,15.9667,34800.0
2005-02-10 10:00:00,20.91,20.94,20.81,20.86,44800.0,15.9667,15.9896,15.8903,15.9285,44800.0
2005-02-10 10:30:00,20.85,20.86,20.74,20.77,54400.0,15.9209,15.9285,15.8369,15.8598,54400.0
2005-02-10 11:00:00,20.75,20.8,20.75,20.8,41200.0,15.8445,15.8827,15.8445,15.8827,41200.0
2005-02-10 11:30:00,20.78,20.83,20.75,20.8,20800.0,15.8674,15.9056,15.8445,15.8827,20800.0
2005-02-10 12:00:00,20.8,20.8,20.78,20.79,34000.0,15.8827,15.8827,15.8674,15.8751,34000.0
2005-02-10 12:30:00,20.78,20.8,20.75,20.75,49200.0,15.8674,15.8827,15.8445,15.8445,49200.0
2005-02-10 13:00:00,20.75,20.83,20.75,20.83,42000.0,15.8445,15.9056,15.8445,15.9056,42000.0
2005-02-10 13:30:00,20.84,20.84,20.76,20.78,21600.0,15.9132,15.9132,15.8522,15.8674,21600.0
2005-02-10 14:00:00,20.79,20.84,20.79,20.84,109600.0,15.8751,15.9132,15.8751,15.9132,109600.0
2005-02-10 14:30:00,20.85,20.95,20.82,20.92,86000.0,15.9209,15.9972,15.898,15.9743,86000.0
2005-02-10 15:00:00,20.92,20.93,20.91,20.92,49200.0,15.9743,15.982,15.9667,15.9743,49200.0
2005-02-10 15:30:00,20.92,20.94,20.87,20.94,80800.0,15.9743,15.9896,15.9362,15.9896,80800.0
2005-02-11 09:30:00,20.93,20.98,20.92,20.95,23600.0,15.982,16.0201,15.9743,15.9972,23600.0
2005-02-11 10:00:00,20.92,20.92,20.84,20.86,16000.0,15.9743,15.9743,15.9132,15.9285,16000.0
2005-02-11 10:30:00,20.89,20.9,20.88,20.9,5200.0,15.9514,15.9591,15.9438,15.9591,5200.0
2005-02-11 11:00:00,20.89,21.0,20.89,21.0,90000.0,15.9514,16.0354,15.9514,16.0354,90000.0
2005-02-11 11:30:00,21.03,21.06,21.02,21.04,72000.0,16.0583,16.0812,16.0507,16.066,72000.0
2005-02-11 12:00:00,21.05,21.07,21.03,21.07,41600.0,16.0736,16.0889,16.0583,16.0889,41600.0
2005-02-11 12:30:00,21.07,21.09,21.05,21.06,56000.0,16.0889,16.1041,16.0736,16.0812,56000.0
2005-02-11 13:00:00,21.06,21.13,21.06,21.09,50800.0,16.0812,16.1347,16.0812,16.1041,50800.0
2005-02-11 13:30:00,21.1,21.17,21.1,21.17,56800.0,16.1118,16.1652,16.1118,16.1652,56800.0
2005-02-11 14:00:00,21.17,21.25,21.14,21.21,54800.0,16.1652,16.2263,16.1423,16.1958,54800.0
2005-02-11 14:30:00,21.23,21.25,21.22,21.23,59200.0,16.211,16.2263,16.2034,16.211,59200.0
2005-02-11 15:00:00,21.23,21.23,21.18,21.23,18800.0,16.211,16.211,16.1729,16.211,18800.0
2005-02-11 15:30:00,21.23,21.25,21.15,21.16,110800.0,16.211,16.2263,16.15,16.1576,110800.0
2005-02-14 09:30:00,21.16,21.18,21.12,21.17,35200.0,16.1576,16.1729,16.127,16.1652,35200.0
2005-02-14 10:00:00,21.17,21.2,21.15,21.18,249200.0,16.1652,16.1881,16.15,16.1729,249200.0
2005-02-14 10:30:00,21.18,21.25,21.18,21.21,66400.0,16.1729,16.2263,16.1729,16.1958,66400.0
2005-02-14 11:00:00,21.22,21.36,21.22,21.34,152400.0,16.2034,16.3103,16.2034,16.295,152400.0
2005-02-14 11:30:00,21.35,21.36,21.33,21.36,50800.0,16.3027,16.3103,16.2874,16.3103,50800.0
2005-02-14 12:00:00,21.36,21.42,21.35,21.42,36400.0,16.3103,16.3561,16.3027,16.3561,36400.0
2005-02-14 12:30:00,21.42,21.42,21.34,21.4,19600.0,16.3561,16.3561,16.295,16.3409,19600.0
2005-02-14 13:00:00,21.41,21.41,21.37,21.39,26400.0,16.3485,16.3485,16.3179,16.3332,26400.0
2005-02-14 13:30:00,21.39,21.39,21.24,21.24,20000.0,16.3332,16.3332,16.2187,16.2187,20000.0
2005-02-14 14:00:00,21.25,21.29,21.21,21.29,28000.0,16.2263,16.2569,16.1958,16.2569,28000.0
2005-02-14 14:30:00,21.29,21.29,21.22,21.25,28800.0,16.2569,16.2569,16.2034,16.2263,28800.0
2005-02-14 15:00:00,21.28,21.31,21.28,21.31,18000.0,16.2492,16.2721,16.2492,16.2721,18000.0
2005-02-14 15:30:00,21.3,21.32,21.29,21.32,56000.0,16.2645,16.2798,16.2569,16.2798,56000.0
2005-02-15 09:30:00,21.32,21.34,21.3,21.33,38400.0,16.2798,16.295,16.2645,16.2874,38400.0
2005-02-15 10:00:00,21.35,21.35,21.29,21.29,22000.0,16.3027,16.3027,16.2569,16.2569,22000.0
2005-02-15 10:30:00,21.31,21.33,21.31,21.33,13600.0,16.2721,16.2874,16.2721,16.2874,13600.0
2005-02-15 11:00:00,21.34,21.35,21.32,21.33,14400.0,16.295,16.3027,16.2798,16.2874,14400.0
2005-02-15 11:30:00,21.32,21.35,21.32,21.33,14000.0,16.2798,16.3027,16.2798,16.2874,14000.0
2005-02-15 12:00:00,21.3,21.31,21.26,21.27,13600.0,16.2645,16.2721,16.234,16.2416,13600.0
2005-02-15 12:30:00,21.29,21.32,21.27,21.27,12400.0,16.2569,16.2798,16.2416,16.2416,12400.0
2005-02-15 13:00:00,21.26,21.26,21.18,21.2,14400.0,16.234,16.234,16.1729,16.1881,14400.0
2005-02-15 13:30:00,21.2,21.2,21.1,21.1,36400.0,16.1881,16.1881,16.1118,16.1118,36400.0
2005-02-15 14:00:00,21.13,21.13,21.0,21.02,24400.0,16.1347,16.1347,16.0354,16.0507,24400.0
2005-02-15 14:30:00,21.02,21.1,21.01,21.1,26000.0,16.0507,16.1118,16.0431,16.1118,26000.0
2005-02-15 15:00:00,21.1,21.14,21.05,21.14,22400.0,16.1118,16.1423,16.0736,16.1423,22400.0
2005-02-15 15:30:00,21.14,21.25,21.14,21.24,55200.0,16.1423,16.2263,16.1423,16.2187,55200.0
2005-02-16 09:30:00,21.23,21.24,21.13,21.13,27600.0,16.211,16.2187,16.1347,16.1347,27600.0
2005-02-16 10:00:00,21.13,21.17,21.09,21.13,28800.0,16.1347,16.1652,16.1041,16.1347,28800.0
2005-02-16 10:30:00,21.13,21.13,21.02,21.05,32800.0,16.1347,16.1347,16.0507,16.0736,32800.0
2005-02-16 11:00:00,21.06,21.09,21.03,21.03,27600.0,16.0812,16.1041,16.0583,16.0583,27600.0
2005-02-16 11:30:00,21.03,21.06,21.0,21.03,22000.0,16.0583,16.0812,16.0354,16.0583,22000.0
2005-02-16 12:00:00,21.03,21.05,21.0,21.02,12400.0,16.0583,16.0736,16.0354,16.0507,12400.0
2005-02-16 12:30:00,21.02,21.06,21.02,21.05,18800.0,16.0507,16.0812,16.0507,16.0736,18800.0
2005-02-16 13:00:00,21.05,21.06,21.01,21.05,14000.0,16.0736,16.0812,16.0431,16.0736,14000.0
2005-02-16 13:30:00,21.03,21.05,21.0,21.05,23600.0,16.0583,16.0736,16.0354,16.0736,23600.0
2005-02-16 14:00:00,21.06,21.12,21.06,21.06,15200.0,16.0812,16.127,16.0812,16.0812,15200.0
2005-02-16 14:30:00,21.06,21.11,21.06,21.11,43600.0,16.0812,16.1194,16.0812,16.1194,43600.0
2005-02-16 15:00:00,21.11,21.12,21.1,21.1,39200.0,16.1194,16.127,16.1118,16.1118,39200.0
2005-02-16 15:30:00,21.1,21.11,21.07,21.11,50400.0,16.1118,16.1194,16.0889,16.1194,50400.0
2005-02-17 09:30:00,21.1,21.14,21.07,21.07,48000.0,16.1118,16.1423,16.0889,16.0889,48000.0
2005-02-17 10:00:00,21.07,21.07,20.9,20.9,46000.0,16.0889,16.0889,15.9591,15.9591,46000.0
2005-02-17 10:30:00,20.91,20.94,20.79,20.93,63600.0,15.9667,15.9896,15.8751,15.982,63600.0
2005-02-17 11:00:00,20.93,20.93,20.83,20.84,35600.0,15.982,15.982,15.9056,15.9132,35600.0
2005-02-17 11:30:00,20.87,20.89,20.84,20.88,32400.0,15.9362,15.9514,15.9132,15.9438,32400.0
2005-02-17 12:00:00,20.9,20.96,20.9,20.92,25600.0,15.9591,16.0049,15.9591,15.9743,25600.0
2005-02-17 12:30:00,20.92,20.95,20.92,20.94,16400.0,15.9743,15.9972,15.9743,15.9896,16400.0
2005-02-17 13:00:00,20.96,21.0,20.89,20.91,23200.0,16.0049,16.0354,15.9514,15.9667,23200.0
2005-02-17 13:30:00,20.91,20.96,20.91,20.94,28000.0,15.9667,16.0049,15.9667,15.9896,28000.0
2005-02-17 14:00:00,20.94,20.98,20.89,20.93,31200.0,15.9896,16.0201,15.9514,15.982,31200.0
2005-02-17 14:30:00,20.93,20.94,20.88,20.88,25200.0,15.982,15.9896,15.9438,15.9438,25200.0
2005-02-17 15:00:00,20.88,20.94,20.86,20.94,42800.0,15.9438,15.9896,15.9285,15.9896,42800.0
2005-02-17 15:30:00,20.94,20.94,20.89,20.89,53600.0,15.9896,15.9896,15.9514,15.9514,53600.0
2005-02-18 09:30:00,20.93,20.98,20.9,20.9,31200.0,15.982,16.0201,15.9591,15.9591,31200.0
2005-02-18 10:00:00,20.9,20.95,20.89,20.89,22800.0,15.9591,15.9972,15.9514,15.9514,22800.0
2005-02-18 10:30:00,20.87,20.9,20.78,20.85,25200.0,15.9362,15.9591,15.8674,15.9209,25200.0
2005-02-18 11:00:00,20.81,20.82,20.73,20.78,66400.0,15.8903,15.898,15.8292,15.8674,66400.0
2005-02-18 11:30:00,20.78,20.8,20.75,20.77,30400.0,15.8674,15.8827,15.8445,15.8598,30400.0
2005-02-18 12:00:00,20.75,20.77,20.73,20.73,43200.0,15.8445,15.8598,15.8292,15.8292,43200.0
2005-02-18 12:30:00,20.73,20.73,20.63,20.7,34000.0,15.8292,15.8292,15.7529,15.8063,34000.0
2005-02-18 13:00:00,20.68,20.72,20.64,20.66,18800.0,15.7911,15.8216,15.7605,15.7758,18800.0
2005-02-18 13:30:00,20.65,20.8,20.65,20.78,47600.0,15.7682,15.8827,15.7682,15.8674,47600.0
2005-02-18 14:00:00,20.79,20.85,20.78,20.85,36000.0,15.8751,15.9209,15.8674,15.9209,36000.0
2005-02-18 14:30:00,20.85,20.85,20.8,20.81,52800.0,15.9209,15.9209,15.8827,15.8903,52800.0
2005-02-18 15:00:00,20.81,20.85,20.81,20.85,38800.0,15.8903,15.9209,15.8903,15.9209,38800.0
2005-02-18 15:30:00,20.86,20.89,20.81,20.84,49200.0,15.9285,15.9514,15.8903,15.9132,49200.0
2005-02-22 09:30:00,20.84,20.93,20.68,20.87,311200.0,15.9132,15.982,15.7911,15.9362,311200.0
2005-02-22 10:00:00,20.87,21.04,20.75,21.0,105600.0,15.9362,16.066,15.8445,16.0354,105600.0
2005-02-22 10:30:00,21.0,21.16,21.0,21.02,84400.0,16.0354,16.1576,16.0354,16.0507,84400.0
2005-02-22 11:00:00,21.02,21.1,21.02,21.05,41200.0,16.0507,16.1118,16.0507,16.0736,41200.0
2005-02-22 11:30:00,21.04,21.05,20.94,21.0,32800.0,16.066,16.0736,15.9896,16.0354,32800.0
2005-02-22 12:00:00,21.0,21.02,20.9,20.9,27600.0,16.0354,16.0507,15.9591,15.9591,27600.0
2005-02-22 12:30:00,20.9,20.94,20.88,20.88,39600.0,15.9591,15.9896,15.9438,15.9438,39600.0
2005-02-22 13:00:00,20.87,20.9,20.83,20.85,16800.0,15.9362,15.9591,15.9056,15.9209,16800.0
2005-02-22 13:30:00,20.85,20.86,20.8,20.8,20800.0,15.9209,15.9285,15.8827,15.8827,20800.0
2005-02-22 14:00:00,20.78,20.8,20.76,20.8,32000.0,15.8674,15.8827,15.8522,15.8827,32000.0
2005-02-22 14:30:00,20.8,20.8,20.78,20.78,29200.0,15.8827,15.8827,15.8674,15.8674,29200.0
2005-02-22 15:00:00,20.78,20.87,20.78,20.85,75600.0,15.8674,15.9362,15.8674,15.9209,75600.0
2005-02-22 15:30:00,20.85,20.91,20.84,20.9,130000.0,15.9209,15.9667,15.9132,15.9591,130000.0
2005-02-23 09:30:00,20.95,21.21,20.95,21.15,63200.0,15.9972,16.1958,15.9972,16.15,63200.0
2005-02-23 10:00:00,21.16,21.16,21.1,21.1,87200.0,16.1576,16.1576,16.1118,16.1118,87200.0
2005-02-23 10:30:00,21.1,21.1,21.0,21.01,55200.0,16.1118,16.1118,16.0354,16.0431,55200.0
2005-02-23 11:00:00,21.0,21.11,20.98,21.11,50800.0,16.0354,16.1194,16.0201,16.1194,50800.0
2005-02-23 11:30:00,21.11,21.12,21.07,21.08,38000.0,16.1194,16.127,16.0889,16.0965,38000.0
2005-02-23 12:00:00,21.08,21.13,21.07,21.13,62400.0,16.0965,16.1347,16.0889,16.1347,62400.0
2005-02-23 12:30:00,21.13,21.13,21.08,21.09,10400.0,16.1347,16.1347,16.0965,16.1041,10400.0
2005-02-23 13:00:00,21.1,21.12,21.07,21.12,33200.0,16.1118,16.127,16.0889,16.127,33200.0
2005-02-23 13:30:00,21.12,21.15,21.1,21.14,29600.0,16.127,16.15,16.1118,16.1423,29600.0
2005-02-23 14:00:00,21.14,21.18,21.11,21.16,51200.0,16.1423,16.1729,16.1194,16.1576,51200.0
2005-02-23 14:30:00,21.18,21.22,21.18,21.22,36400.0,16.1729,16.2034,16.1729,16.2034,36400.0
2005-02-23 15:00:00,21.22,21.28,21.17,21.22,63200.0,16.2034,16.2492,16.1652,16.2034,63200.0
2005-02-23 15:30:00,21.21,21.29,21.19,21.29,94000.0,16.1958,16.2569,16.1805,16.2569,94000.0
2005-02-24 09:30:00,21.25,21.32,21.15,21.15,128800.0,16.2263,16.2798,16.15,16.15,128800.0
2005-02-24 10:00:00,21.15,21.19,21.11,21.17,52000.0,16.15,16.1805,16.1194,16.1652,52000.0
2005-02-24 10:30:00,21.15,21.24,21.15,21.17,38000.0,16.15,16.2187,16.15,16.1652,38000.0
2005-02-24 11:00:00,21.17,21.22,21.13,21.22,28000.0,16.1652,16.2034,16.1347,16.2034,28000.0
2005-02-24 11:30:00,21.21,21.21,21.17,21.17,13600.0,16.1958,16.1958,16.1652,16.1652,13600.0
2005-02-24 12:00:00,21.15,21.16,21.09,21.1,14400.0,16.15,16.1576,16.1041,16.1118,14400.0
2005-02-24 12:30:00,21.1,21.11,21.06,21.06,37200.0,16.1118,16.1194,16.0812,16.0812,37200.0
2005-02-24 13:00:00,21.06,21.11,21.03,21.1,27200.0,16.0812,16.1194,16.0583,16.1118,27200.0
2005-02-24 13:30:00,21.1,21.24,21.1,21.23,39600.0,16.1118,16.2187,16.1118,16.211,39600.0
2005-02-24 14:00:00,21.24,21.35,21.19,21.31,34000.0,16.2187,16.3027,16.1805,16.2721,34000.0
2005-02-24 14:30:00,21.31,21.31,21.23,21.23,38000.0,16.2721,16.2721,16.211,16.211,38000.0
2005-02-24 15:00:00,21.23,21.31,21.23,21.27,28000.0,16.211,16.2721,16.211,16.2416,28000.0
2005-02-24 15:30:00,21.27,21.31,21.26,21.28,59600.0,16.2416,16.2721,16.234,16.2492,59600.0
2005-02-25 09:30:00,21.3,21.31,21.2,21.2,30400.0,16.2645,16.2721,16.1881,16.1881,30400.0
2005-02-25 10:00:00,21.2,21.23,21.17,21.2,42400.0,16.1881,16.211,16.1652,16.1881,42400.0
2005-02-25 10:30:00,21.2,21.3,21.2,21.3,24000.0,16.1881,16.2645,16.1881,16.2645,24000.0
2005-02-25 11:00:00,21.3,21.45,21.3,21.45,71600.0,16.2645,16.379,16.2645,16.379,71600.0
2005-02-25 11:30:00,21.47,21.53,21.44,21.53,36800.0,16.3943,16.4401,16.3714,16.4401,36800.0
2005-02-25 12:00:00,21.51,21.58,21.48,21.49,36800.0,16.4248,16.4783,16.4019,16.4096,36800.0
2005-02-25 12:30:00,21.5,21.57,21.5,21.52,14800.0,16.4172,16.4707,16.4172,16.4325,14800.0
2005-02-25 13:00:00,21.52,21.54,21.52,21.53,22400.0,16.4325,16.4478,16.4325,16.4401,22400.0
2005-02-25 13:30:00,21.54,21.66,21.53,21.65,30400.0,16.4478,16.5394,16.4401,16.5318,30400.0
2005-02-25 14:00:00,21.65,21.69,21.63,21.65,40000.0,16.5318,16.5623,16.5165,16.5318,40000.0
2005-02-25 14:30:00,21.66,21.7,21.66,21.7,74400.0,16.5394,16.5699,16.5394,16.5699,74400.0
2005-02-25 15:00:00,21.7,21.75,21.7,21.75,38800.0,16.5699,16.6081,16.5699,16.6081,38800.0
2005-02-25 15:30:00,21.75,21.8,21.71,21.76,199600.0,16.6081,16.6463,16.5776,16.6157,199600.0
2005-02-28 09:30:00,21.78,21.85,21.78,21.79,50400.0,16.631,16.6845,16.631,16.6387,50400.0
2005-02-28 10:00:00,21.79,21.82,21.76,21.82,54800.0,16.6387,16.6616,16.6157,16.6616,54800.0
2005-02-28 10:30:00,21.82,21.91,21.81,21.82,31600.0,16.6616,16.7303,16.6539,16.6616,31600.0
2005-02-28 11:00:00,21.82,21.88,21.8,21.86,26400.0,16.6616,16.7074,16.6463,16.6921,26400.0
2005-02-28 11:30:00,21.85,21.86,21.78,21.78,26800.0,16.6845,16.6921,16.631,16.631,26800.0
2005-02-28 12:00:00,21.78,21.79,21.75,21.77,39200.0,16.631,16.6387,16.6081,16.6234,39200.0
2005-02-28 12:30:00,21.76,21.77,21.65,21.69,102400.0,16.6157,16.6234,16.5318,16.5623,102400.0
2005-02-28 13:00:00,21.71,21.72,21.68,21.72,17600.0,16.5776,16.5852,16.5547,16.5852,17600.0
2005-02-28 13:30:00,21.72,21.72,21.6,21.6,24000.0,16.5852,16.5852,16.4936,16.4936,24000.0
2005-02-28 14:00:00,21.59,21.62,21.58,21.6,33600.0,16.4859,16.5088,16.4783,16.4936,33600.0
2005-02-28 14:30:00,21.6,21.64,21.59,21.62,26000.0,16.4936,16.5241,16.4859,16.5088,26000.0
2005-02-28 15:00:00,21.61,21.68,21.61,21.63,24800.0,16.5012,16.5547,16.5012,16.5165,24800.0
2005-02-28 15:30:00,21.63,21.7,21.63,21.68,74000.0,16.5165,16.5699,16.5165,16.5547,74000.0
2005-03-01 09:30:00,21.73,21.73,21.65,21.66,66000.0,16.5928,16.5928,16.5318,16.5394,66000.0
2005-03-01 10:00:00,21.66,21.75,21.66,21.7,46800.0,16.5394,16.6081,16.5394,16.5699,46800.0
2005-03-01 10:30:00,21.71,21.77,21.7,21.72,41600.0,16.5776,16.6234,16.5699,16.5852,41600.0
2005-03-01 11:00:00,21.72,21.81,21.72,21.81,44800.0,16.5852,16.6539,16.5852,16.6539,44800.0
2005-03-01 11:30:00,21.81,21.89,21.8,21.88,50400.0,16.6539,16.715,16.6463,16.7074,50400.0
2005-03-01 12:00:00,21.86,21.86,21.85,21.85,12000.0,16.6921,16.6921,16.6845,16.6845,12000.0
2005-03-01 12:30:00,21.85,21.85,21.74,21.75,24800.0,16.6845,16.6845,16.6005,16.6081,24800.0
2005-03-01 13:00:00,21.75,21.76,21.68,21.69,26400.0,16.6081,16.6157,16.5547,16.5623,26400.0
2005-03-01 13:30:00,21.69,21.74,21.68,21.73,25600.0,16.5623,16.6005,16.5547,16.5928,25600.0
2005-03-01 14:00:00,21.71,21.84,21.71,21.8,40800.0,16.5776,16.6768,16.5776,16.6463,40800.0
2005-03-01 14:30:00,21.8,21.81,21.73,21.77,28000.0,16.6463,16.6539,16.5928,16.6234,28000.0
2005-03-01 15:00:00,21.75,21.85,21.74,21.81,92800.0,16.6081,16.6845,16.6005,16.6539,92800.0
2005-03-01 15:30:00,21.83,21.83,21.69,21.72,47600.0,16.6692,16.6692,16.5623,16.5852,47600.0
2005-03-02 09:30:00,21.73,21.73,21.68,21.72,55600.0,16.5928,16.5928,16.5547,16.5852,55600.0
2005-03-02 10:00:00,21.72,21.79,21.7,21.76,64800.0,16.5852,16.6387,16.5699,16.6157,64800.0
2005-03-02 10:30:00,21.78,21.81,21.76,21.8,49200.0,16.631,16.6539,16.6157,16.6463,49200.0
2005-03-02 11:00:00,21.81,22.0,21.81,21.9,46800.0,16.6539,16.799,16.6539,16.7226,46800.0
2005-03-02 11:30:00,21.9,21.9,21.86,21.87,40000.0,16.7226,16.7226,16.6921,16.6997,40000.0
2005-03-02 12:00:00,21.88,21.9,21.86,21.89,47600.0,16.7074,16.7226,16.6921,16.715,47600.0
2005-03-02 12:30:00,21.88,21.89,21.86,21.88,12000.0,16.7074,16.715,16.6921,16.7074,12000.0
2005-03-02 13:00:00,21.88,21.91,21.88,21.91,79600.0,16.7074,16.7303,16.7074,16.7303,79600.0
2005-03-02 13:30:00,21.92,21.93,21.88,21.91,52400.0,16.7379,16.7456,16.7074,16.7303,52400.0
2005-03-02 14:00:00,21.91,21.94,21.89,21.94,20400.0,16.7303,16.7532,16.715,16.7532,20400.0
2005-03-02 14:30:00,21.94,21.94,21.88,21.92,46000.0,16.7532,16.7532,16.7074,16.7379,46000.0
2005-03-02 15:00:00,21.9,21.96,21.9,21.95,45600.0,16.7226,16.7685,16.7226,16.7608,45600.0
2005-03-02 15:30:00,21.95,22.0,21.93,21.94,91600.0,16.7608,16.799,16.7456,16.7532,91600.0
2005-03-03 09:30:00,21.93,22.0,21.93,21.95,31200.0,16.7456,16.799,16.7456,16.7608,31200.0
2005-03-03 10:00:00,21.95,22.03,21.87,21.87,43200.0,16.7608,16.8219,16.6997,16.6997,43200.0
2005-03-03 10:30:00,21.87,21.93,21.85,21.93,10000.0,16.6997,16.7456,16.6845,16.7456,10000.0
2005-03-03 11:00:00,21.92,21.92,21.89,21.89,13600.0,16.7379,16.7379,16.715,16.715,13600.0
2005-03-03 11:30:00,21.88,21.88,21.78,21.78,13600.0,16.7074,16.7074,16.631,16.631,13600.0
2005-03-03 12:00:00,21.78,21.78,21.7,21.7,28000.0,16.631,16.631,16.5699,16.5699,28000.0
2005-03-03 12:30:00,21.7,21.75,21.7,21.75,6800.0,16.5699,16.6081,16.5699,16.6081,6800.0
2005-03-03 13:00:00,21.75,21.83,21.75,21.81,7200.0,16.6081,16.6692,16.6081,16.6539,7200.0
2005-03-03 13:30:00,21.78,21.8,21.71,21.78,18400.0,16.631,16.6463,16.5776,16.631,18400.0
2005-03-03 14:00:00,21.79,21.89,21.77,21.85,31200.0,16.6387,16.715,16.6234,16.6845,31200.0
2005-03-03 14:30:00,21.85,21.88,21.84,21.88,24400.0,16.6845,16.7074,16.6768,16.7074,24400.0
2005-03-03 15:00:00,21.87,21.9,21.84,21.86,40400.0,16.6997,16.7226,16.6768,16.6921,40400.0
2005-03-03 15:30:00,21.86,21.86,21.76,21.77,48800.0,16.6921,16.6921,16.6157,16.6234,48800.0
2005-03-04 09:30:00,21.81,21.85,21.75,21.76,55200.0,16.6539,16.6845,16.6081,16.6157,55200.0
2005-03-04 10:00:00,21.77,21.81,21.7,21.75,63200.0,16.6234,16.6539,16.5699,16.6081,63200.0
2005-03-04 10:30:00,21.74,21.76,21.68,21.68,40000.0,16.6005,16.6157,16.5547,16.5547,40000.0
2005-03-04 11:00:00,21.67,21.74,21.65,21.74,36800.0,16.547,16.6005,16.5318,16.6005,36800.0
2005-03-04 11:30:00,21.7,21.75,21.7,21.74,18800.0,16.5699,16.6081,16.5699,16.6005,18800.0
2005-03-04 12:00:00,21.74,21.75,21.71,21.74,26400.0,16.6005,16.6081,16.5776,16.6005,26400.0
2005-03-04 12:30:00,21.74,21.81,21.73,21.81,31200.0,16.6005,16.6539,16.5928,16.6539,31200.0
2005-03-04 13:00:00,21.81,21.82,21.75,21.76,38800.0,16.6539,16.6616,16.6081,16.6157,38800.0
2005-03-04 13:30:00,21.76,21.81,21.73,21.81,25600.0,16.6157,16.6539,16.5928,16.6539,25600.0
2005-03-04 14:00:00,21.81,21.81,21.79,21.8,40800.0,16.6539,16.6539,16.6387,16.6463,40800.0
2005-03-04 14:30:00,21.8,21.81,21.75,21.81,27200.0,16.6463,16.6539,16.6081,16.6539,27200.0
2005-03-04 15:00:00,21.81,21.81,21.78,21.79,53200.0,16.6539,16.6539,16.631,16.6387,53200.0
2005-03-04 15:30:00,21.79,21.8,21.77,21.79,68400.0,16.6387,16.6463,16.6234,16.6387,68400.0
2005-03-07 09:30:00,21.79,21.86,21.75,21.84,121600.0,16.6387,16.6921,16.6081,16.6768,121600.0
2005-03-07 10:00:00,21.85,21.98,21.85,21.94,41600.0,16.6845,16.7837,16.6845,16.7532,41600.0
2005-03-07 10:30:00,21.97,22.08,21.93,21.93,41600.0,16.7761,16.8601,16.7456,16.7456,41600.0
2005-03-07 11:00:00,21.95,22.17,21.94,22.17,30800.0,16.7608,16.9288,16.7532,16.9288,30800.0
2005-03-07 11:30:00,22.18,22.2,22.11,22.16,46400.0,16.9365,16.9517,16.883,16.9212,46400.0
2005-03-07 12:00:00,22.18,22.2,22.1,22.14,38000.0,16.9365,16.9517,16.8754,16.9059,38000.0
2005-03-07 12:30:00,22.14,22.15,22.08,22.11,23200.0,16.9059,16.9135,16.8601,16.883,23200.0
2005-03-07 13:00:00,22.1,22.14,22.08,22.13,28000.0,16.8754,16.9059,16.8601,16.8983,28000.0
2005-03-07 13:30:00,22.12,22.16,22.08,22.16,20400.0,16.8906,16.9212,16.8601,16.9212,20400.0
2005-03-07 14:00:00,22.17,22.17,22.04,22.04,55200.0,16.9288,16.9288,16.8296,16.8296,55200.0
2005-03-07 14:30:00,22.04,22.13,22.04,22.11,18800.0,16.8296,16.8983,16.8296,16.883,18800.0
2005-03-07 15:00:00,22.13,22.14,22.11,22.11,116800.0,16.8983,16.9059,16.883,16.883,116800.0
2005-03-07 15:30:00,22.11,22.12,22.05,22.05,75200.0,16.883,16.8906,16.8372,16.8372,75200.0
2005-03-08 09:30:00,22.09,22.1,22.04,22.04,65200.0,16.8677,16.8754,16.8296,16.8296,65200.0
2005-03-08 10:00:00,22.0,22.04,21.93,21.93,42800.0,16.799,16.8296,16.7456,16.7456,42800.0
2005-03-08 10:30:00,21.93,21.94,21.91,21.91,30400.0,16.7456,16.7532,16.7303,16.7303,30400.0
2005-03-08 11:00:00,21.9,21.9,21.83,21.83,33200.0,16.7226,16.7226,16.6692,16.6692,33200.0
2005-03-08 11:30:00,21.82,21.83,21.79,21.79,28800.0,16.6616,16.6692,16.6387,16.6387,28800.0
2005-03-08 12:00:00,21.79,21.79,21.75,21.77,32000.0,16.6387,16.6387,16.6081,16.6234,32000.0
2005-03-08 12:30:00,21.77,21.79,21.76,21.77,32000.0,16.6234,16.6387,16.6157,16.6234,32000.0
2005-03-08 13:00:00,21.77,21.79,21.77,21.77,44000.0,16.6234,16.6387,16.6234,16.6234,44000.0
2005-03-08 13:30:00,21.77,21.78,21.75,21.76,30800.0,16.6234,16.631,16.6081,16.6157,30800.0
2005-03-08 14:00:00,21.75,21.79,21.75,21.79,23200.0,16.6081,16.6387,16.6081,16.6387,23200.0
2005-03-08 14:30:00,21.79,21.8,21.76,21.78,20400.0,16.6387,16.6463,16.6157,16.631,20400.0
2005-03-08 15:00:00,21.79,21.84,21.79,21.83,31200.0,16.6387,16.6768,16.6387,16.6692,31200.0
2005-03-08 15:30:00,21.82,21.84,21.77,21.79,58400.0,16.6616,16.6768,16.6234,16.6387,58400.0
2005-03-09 09:30:00,21.83,21.83,21.73,21.73,42800.0,16.6692,16.6692,16.5928,16.5928,42800.0
2005-03-09 10:00:00,21.73,21.74,21.68,21.72,85200.0,16.5928,16.6005,16.5547,16.5852,85200.0
2005-03-09 10:30:00,21.72,22.08,21.72,22.05,158000.0,16.5852,16.8601,16.5852,16.8372,158000.0
2005-03-09 11:00:00,22.05,22.05,21.95,21.99,58000.0,16.8372,16.8372,16.7608,16.7914,58000.0
2005-03-09 11:30:00,21.97,22.0,21.95,21.96,16800.0,16.7761,16.799,16.7608,16.7685,16800.0
2005-03-09 12:00:00,21.94,21.96,21.9,21.9,14400.0,16.7532,16.7685,16.7226,16.7226,14400.0
2005-03-09 12:30:00,21.91,22.0,21.91,21.91,148000.0,16.7303,16.799,16.7303,16.7303,148000.0
2005-03-09 13:00:00,21.92,21.97,21.92,21.96,16000.0,16.7379,16.7761,16.7379,16.7685,16000.0
2005-03-09 13:30:00,21.95,21.96,21.93,21.95,15200.0,16.7608,16.7685,16.7456,16.7608,15200.0
2005-03-09 14:00:00,21.96,22.0,21.91,21.91,26000.0,16.7685,16.799,16.7303,16.7303,26000.0
2005-03-09 14:30:00,21.94,21.98,21.9,21.94,31200.0,16.7532,16.7837,16.7226,16.7532,31200.0
2005-03-09 15:00:00,21.93,21.93,21.82,21.93,34400.0,16.7456,16.7456,16.6616,16.7456,34400.0
2005-03-09 15:30:00,21.91,21.93,21.82,21.84,62000.0,16.7303,16.7456,16.6616,16.6768,62000.0
2005-03-10 09:30:00,21.86,21.86,21.75,21.75,42000.0,16.6921,16.6921,16.6081,16.6081,42000.0
2005-03-10 10:00:00,21.75,21.82,21.75,21.75,14800.0,16.6081,16.6616,16.6081,16.6081,14800.0
2005-03-10 10:30:00,21.75,21.78,21.7,21.76,54000.0,16.6081,16.631,16.5699,16.6157,54000.0
2005-03-10 11:00:00,21.76,21.77,21.74,21.74,75600.0,16.6157,16.6234,16.6005,16.6005,75600.0
2005-03-10 11:30:00,21.74,21.76,21.74,21.75,59600.0,16.6005,16.6157,16.6005,16.6081,59600.0
2005-03-10 12:00:00,21.75,21.75,21.74,21.75,12000.0,16.6081,16.6081,16.6005,16.6081,12000.0
2005-03-10 12:30:00,21.75,21.76,21.74,21.76,10000.0,16.6081,16.6157,16.6005,16.6157,10000.0
2005-03-10 13:00:00,21.78,21.8,21.76,21.77,44800.0,16.631,16.6463,16.6157,16.6234,44800.0
2005-03-10 13:30:00,21.75,21.81,21.75,21.79,143600.0,16.6081,16.6539,16.6081,16.6387,143600.0
2005-03-10 14:00:00,21.77,21.77,21.75,21.75,65600.0,16.6234,16.6234,16.6081,16.6081,65600.0
2005-03-10 14:30:00,21.75,21.76,21.68,21.7,275600.0,16.6081,16.6157,16.5547,16.5699,275600.0
2005-03-10 15:00:00,21.7,21.72,21.66,21.7,74000.0,16.5699,16.5852,16.5394,16.5699,74000.0
2005-03-10 15:30:00,21.69,21.81,21.66,21.8,204400.0,16.5623,16.6539,16.5394,16.6463,204400.0
2005-03-11 09:30:00,21.8,21.96,21.8,21.96,34000.0,16.6463,16.7685,16.6463,16.7685,34000.0
2005-03-11 10:00:00,21.97,21.98,21.85,21.86,32800.0,16.7761,16.7837,16.6845,16.6921,32800.0
2005-03-11 10:30:00,21.84,21.85,21.8,21.8,34400.0,16.6768,16.6845,16.6463,16.6463,34400.0
2005-03-11 11:00:00,21.8,21.87,21.78,21.86,18400.0,16.6463,16.6997,16.631,16.6921,18400.0
2005-03-11 11:30:00,21.85,21.86,21.8,21.8,12400.0,16.6845,16.6921,16.6463,16.6463,12400.0
2005-03-11 12:00:00,21.81,21.86,21.78,21.81,26000.0,16.6539,16.6921,16.631,16.6539,26000.0
2005-03-11 12:30:00,21.83,21.88,21.83,21.85,10400.0,16.6692,16.7074,16.6692,16.6845,10400.0
2005-03-11 13:00:00,21.86,21.86,21.82,21.85,8000.0,16.6921,16.6921,16.6616,16.6845,8000.0
2005-03-11 13:30:00,21.85,21.85,21.78,21.85,16800.0,16.6845,16.6845,16.631,16.6845,16800.0
2005-03-11 14:00:00,21.82,21.82,21.8,21.81,12000.0,16.6616,16.6616,16.6463,16.6539,12000.0
2005-03-11 14:30:00,21.82,21.85,21.81,21.83,14400.0,16.6616,16.6845,16.6539,16.6692,14400.0
2005-03-11 15:00:00,21.83,21.84,21.8,21.82,41600.0,16.6692,16.6768,16.6463,16.6616,41600.0
2005-03-11 15:30:00,21.82,21.91,21.81,21.9,95200.0,16.6616,16.7303,16.6539,16.7226,95200.0
2005-03-14 09:30:00,21.85,21.95,21.85,21.95,63200.0,16.6845,16.7608,16.6845,16.7608,63200.0
2005-03-14 10:00:00,21.96,21.97,21.93,21.95,42000.0,16.7685,16.7761,16.7456,16.7608,42000.0
2005-03-14 10:30:00,21.95,21.98,21.89,21.89,63600.0,16.7608,16.7837,16.715,16.715,63600.0
2005-03-14 11:00:00,21.9,21.9,21.85,21.85,51600.0,16.7226,16.7226,16.6845,16.6845,51600.0
2005-03-14 11:30:00,21.83,21.86,21.83,21.85,29200.0,16.6692,16.6921,16.6692,16.6845,29200.0
2005-03-14 12:00:00,21.87,21.87,21.83,21.83,27200.0,16.6997,16.6997,16.6692,16.6692,27200.0
2005-03-14 12:30:00,21.81,21.83,21.79,21.83,54800.0,16.6539,16.6692,16.6387,16.6692,54800.0
2005-03-14 13:00:00,21.79,21.81,21.7,21.73,36800.0,16.6387,16.6539,16.5699,16.5928,36800.0
2005-03-14 13:30:00,21.72,21.75,21.68,21.73,42800.0,16.5852,16.6081,16.5547,16.5928,42800.0
2005-03-14 14:00:00,21.73,21.76,21.72,21.74,17200.0,16.5928,16.6157,16.5852,16.6005,17200.0
2005-03-14 14:30:00,21.73,21.77,21.73,21.73,38800.0,16.5928,16.6234,16.5928,16.5928,38800.0
2005-03-14 15:00:00,21.73,21.75,21.72,21.75,29600.0,16.5928,16.6081,16.5852,16.6081,29600.0
2005-03-14 15:30:00,21.72,21.77,21.67,21.73,111200.0,16.5852,16.6234,16.547,16.5928,111200.0
2005-03-15 09:30:00,21.75,21.91,21.75,21.9,84800.0,16.6081,16.7303,16.6081,16.7226,84800.0
2005-03-15 10:00:00,21.88,21.93,21.85,21.92,59200.0,16.7074,16.7456,16.6845,16.7379,59200.0
2005-03-15 10:30:00,21.92,22.0,21.89,22.0,54400.0,16.7379,16.799,16.715,16.799,54400.0
2005-03-15 11:00:00,22.0,22.0,21.96,21.96,13200.0,16.799,16.799,16.7685,16.7685,13200.0
2005-03-15 11:30:00,21.95,21.95,21.85,21.91,30800.0,16.7608,16.7608,16.6845,16.7303,30800.0
2005-03-15 12:00:00,21.91,21.91,21.85,21.88,39200.0,16.7303,16.7303,16.6845,16.7074,39200.0
2005-03-15 12:30:00,21.9,21.91,21.89,21.91,18000.0,16.7226,16.7303,16.715,16.7303,18000.0
2005-03-15 13:00:00,21.93,21.93,21.85,21.85,9600.0,16.7456,16.7456,16.6845,16.6845,9600.0
2005-03-15 13:30:00,21.84,21.85,21.75,21.85,21600.0,16.6768,16.6845,16.6081,16.6845,21600.0
2005-03-15 14:00:00,21.84,21.86,21.79,21.81,36000.0,16.6768,16.6921,16.6387,16.6539,36000.0
2005-03-15 14:30:00,21.81,21.85,21.78,21.83,70800.0,16.6539,16.6845,16.631,16.6692,70800.0
2005-03-15 15:00:00,21.8,21.83,21.79,21.83,38800.0,16.6463,16.6692,16.6387,16.6692,38800.0
2005-03-15 15:30:00,21.83,21.83,21.76,21.8,54400.0,16.6692,16.6692,16.6157,16.6463,54400.0
2005-03-16 09:30:00,21.95,22.25,21.95,22.25,234800.0,16.7608,16.9899,16.7608,16.9899,234800.0
2005-03-16 10:00:00,22.25,22.35,22.21,22.29,174400.0,16.9899,17.0663,16.9594,17.0205,174400.0
2005-03-16 10:30:00,22.27,22.29,22.23,22.25,59200.0,17.0052,17.0205,16.9746,16.9899,59200.0
2005-03-16 11:00:00,22.22,22.23,22.14,22.15,45600.0,16.967,16.9746,16.9059,16.9135,45600.0
2005-03-16 11:30:00,22.14,22.18,22.13,22.18,29200.0,16.9059,16.9365,16.8983,16.9365,29200.0
2005-03-16 12:00:00,22.18,22.18,22.14,22.14,18400.0,16.9365,16.9365,16.9059,16.9059,18400.0
2005-03-16 12:30:00,22.14,22.18,22.14,22.18,33200.0,16.9059,16.9365,16.9059,16.9365,33200.0
2005-03-16 13:00:00,22.17,22.19,22.15,22.19,29200.0,16.9288,16.9441,16.9135,16.9441,29200.0
2005-03-16 13:30:00,22.2,22.2,22.09,22.09,50400.0,16.9517,16.9517,16.8677,16.8677,50400.0
2005-03-16 14:00:00,22.1,22.16,22.09,22.14,74400.0,16.8754,16.9212,16.8677,16.9059,74400.0
2005-03-16 14:30:00,22.17,22.18,22.14,22.15,70000.0,16.9288,16.9365,16.9059,16.9135,70000.0
2005-03-16 15:00:00,22.15,22.15,22.05,22.07,53600.0,16.9135,16.9135,16.8372,16.8525,53600.0
2005-03-16 15:30:00,22.06,22.11,22.02,22.05,71600.0,16.8448,16.883,16.8143,16.8372,71600.0
2005-03-17 09:30:00,22.08,22.15,22.05,22.11,115200.0,16.8601,16.9135,16.8372,16.883,115200.0
2005-03-17 10:00:00,22.11,22.15,22.09,22.14,81200.0,16.883,16.9135,16.8677,16.9059,81200.0
2005-03-17 10:30:00,22.14,22.15,22.1,22.15,55600.0,16.9059,16.9135,16.8754,16.9135,55600.0
2005-03-17 11:00:00,22.15,22.18,22.11,22.16,63200.0,16.9135,16.9365,16.883,16.9212,63200.0
2005-03-17 11:30:00,22.16,22.18,22.13,22.16,53200.0,16.9212,16.9365,16.8983,16.9212,53200.0
2005-03-17 12:00:00,22.16,22.18,22.09,22.17,36000.0,16.9212,16.9365,16.8677,16.9288,36000.0
2005-03-17 12:30:00,22.17,22.17,22.13,22.15,31600.0,16.9288,16.9288,16.8983,16.9135,31600.0
2005-03-17 13:00:00,22.16,22.16,22.11,22.13,27600.0,16.9212,16.9212,16.883,16.8983,27600.0
2005-03-17 13:30:00,22.13,22.16,22.1,22.1,32000.0,16.8983,16.9212,16.8754,16.8754,32000.0
2005-03-17 14:00:00,22.11,22.13,22.1,22.11,42400.0,16.883,16.8983,16.8754,16.883,42400.0
2005-03-17 14:30:00,22.11,22.16,22.11,22.16,30400.0,16.883,16.9212,16.883,16.9212,30400.0
2005-03-17 15:00:00,22.16,22.2,22.16,22.18,55600.0,16.9212,16.9517,16.9212,16.9365,55600.0
2005-03-17 15:30:00,22.18,22.24,22.13,22.13,62400.0,16.9365,16.9823,16.8983,16.8983,62400.0
2005-03-18 09:30:00,22.19,22.32,22.19,22.28,399600.0,16.9441,17.0434,16.9441,17.0128,399600.0
2005-03-18 10:00:00,22.26,22.29,22.25,22.29,65200.0,16.9975,17.0205,16.9899,17.0205,65200.0
2005-03-18 10:30:00,22.28,22.31,22.27,22.29,49600.0,17.0128,17.0357,17.0052,17.0205,49600.0
2005-03-18 11:00:00,22.29,22.35,22.29,22.33,62400.0,17.0205,17.0663,17.0205,17.051,62400.0
2005-03-18 11:30:00,22.33,22.46,22.31,22.44,72400.0,17.051,17.1503,17.0357,17.135,72400.0
2005-03-18 12:00:00,22.44,22.45,22.41,22.41,53600.0,17.135,17.1426,17.1121,17.1121,53600.0
2005-03-18 12:30:00,22.41,22.53,22.4,22.53,92400.0,17.1121,17.2037,17.1044,17.2037,92400.0
2005-03-18 13:00:00,22.53,22.53,22.42,22.44,80400.0,17.2037,17.2037,17.1197,17.135,80400.0
2005-03-18 13:30:00,22.43,22.45,22.4,22.45,69600.0,17.1274,17.1426,17.1044,17.1426,69600.0
2005-03-18 14:00:00,22.44,22.45,22.41,22.43,96400.0,17.135,17.1426,17.1121,17.1274,96400.0
2005-03-18 14:30:00,22.43,22.55,22.43,22.5,85600.0,17.1274,17.219,17.1274,17.1808,85600.0
2005-03-18 15:00:00,22.5,22.5,22.46,22.5,81200.0,17.1808,17.1808,17.1503,17.1808,81200.0
2005-03-18 15:30:00,22.5,22.53,22.48,22.49,108000.0,17.1808,17.2037,17.1655,17.1732,108000.0
2005-03-21 09:30:00,22.61,22.61,22.48,22.5,112400.0,17.2648,17.2648,17.1655,17.1808,112400.0
2005-03-21 10:00:00,22.5,22.5,22.44,22.44,60800.0,17.1808,17.1808,17.135,17.135,60800.0
2005-03-21 10:30:00,22.44,22.44,22.36,22.36,53200.0,17.135,17.135,17.0739,17.0739,53200.0
2005-03-21 11:00:00,22.36,22.43,22.33,22.38,48000.0,17.0739,17.1274,17.051,17.0892,48000.0
2005-03-21 11:30:00,22.38,22.43,22.36,22.39,50400.0,17.0892,17.1274,17.0739,17.0968,50400.0
2005-03-21 12:00:00,22.4,22.48,22.39,22.42,45600.0,17.1044,17.1655,17.0968,17.1197,45600.0
2005-03-21 12:30:00,22.42,22.44,22.4,22.41,32400.0,17.1197,17.135,17.1044,17.1121,32400.0
2005-03-21 13:00:00,22.42,22.42,22.39,22.4,32400.0,17.1197,17.1197,17.0968,17.1044,32400.0
2005-03-21 13:30:00,22.4,22.47,22.39,22.47,28400.0,17.1044,17.1579,17.0968,17.1579,28400.0
2005-03-21 14:00:00,22.47,22.47,22.42,22.42,44400.0,17.1579,17.1579,17.1197,17.1197,44400.0
2005-03-21 14:30:00,22.42,22.45,22.4,22.45,69600.0,17.1197,17.1426,17.1044,17.1426,69600.0
2005-03-21 15:00:00,22.45,22.52,22.45,22.52,37600.0,17.1426,17.1961,17.1426,17.1961,37600.0
2005-03-21 15:30:00,22.5,22.52,22.5,22.51,47200.0,17.1808,17.1961,17.1808,17.1884,47200.0
2005-03-22 09:30:00,22.56,22.63,22.5,22.61,99200.0,17.2266,17.2801,17.1808,17.2648,99200.0
2005-03-22 10:00:00,22.62,22.74,22.61,22.71,43600.0,17.2724,17.3641,17.2648,17.3412,43600.0
2005-03-22 10:30:00,22.71,22.72,22.66,22.71,57200.0,17.3412,17.3488,17.303,17.3412,57200.0
2005-03-22 11:00:00,22.7,22.74,22.68,22.73,57200.0,17.3335,17.3641,17.3183,17.3564,57200.0
2005-03-22 11:30:00,22.7,22.8,22.68,22.8,115200.0,17.3335,17.4099,17.3183,17.4099,115200.0
2005-03-22 12:00:00,22.79,22.8,22.75,22.76,42800.0,17.4022,17.4099,17.3717,17.3793,42800.0
2005-03-22 12:30:00,22.76,22.8,22.75,22.8,44800.0,17.3793,17.4099,17.3717,17.4099,44800.0
2005-03-22 13:00:00,22.8,22.86,22.8,22.83,63200.0,17.4099,17.4557,17.4099,17.4328,63200.0
2005-03-22 13:30:00,22.82,22.83,22.8,22.83,63200.0,17.4252,17.4328,17.4099,17.4328,63200.0
2005-03-22 14:00:00,22.84,22.86,22.83,22.86,64800.0,17.4404,17.4557,17.4328,17.4557,64800.0
2005-03-22 14:30:00,22.86,22.88,22.79,22.79,98000.0,17.4557,17.471,17.4022,17.4022,98000.0
2005-03-22 15:00:00,22.78,22.78,22.6,22.61,76000.0,17.3946,17.3946,17.2572,17.2648,76000.0
2005-03-22 15:30:00,22.61,22.61,22.5,22.54,92800.0,17.2648,17.2648,17.1808,17.2113,92800.0
2005-03-23 09:30:00,22.51,22.51,22.27,22.27,72000.0,17.2117,17.2117,17.0282,17.0282,72000.0
2005-03-23 10:00:00,22.26,22.29,22.18,22.2,55600.0,17.0206,17.0435,16.9594,16.9747,55600.0
2005-03-23 10:30:00,22.2,22.22,22.14,22.17,29200.0,16.9747,16.99,16.9288,16.9517,29200.0
2005-03-23 11:00:00,22.17,22.21,22.16,22.17,26000.0,16.9517,16.9823,16.9441,16.9517,26000.0
2005-03-23 11:30:00,22.2,22.26,22.19,22.26,76800.0,16.9747,17.0206,16.967,17.0206,76800.0
2005-03-23 12:00:00,22.26,22.29,22.22,22.27,18000.0,17.0206,17.0435,16.99,17.0282,18000.0
2005-03-23 12:30:00,22.26,22.27,22.23,22.25,22400.0,17.0206,17.0282,16.9976,17.0129,22400.0
2005-03-23 13:00:00,22.25,22.27,22.2,22.21,14800.0,17.0129,17.0282,16.9747,16.9823,14800.0
2005-03-23 13:30:00,22.21,22.25,22.18,22.23,15200.0,16.9823,17.0129,16.9594,16.9976,15200.0
2005-03-23 14:00:00,22.23,22.27,22.22,22.22,13200.0,16.9976,17.0282,16.99,16.99,13200.0
2005-03-23 14:30:00,22.21,22.21,22.11,22.13,30800.0,16.9823,16.9823,16.9059,16.9212,30800.0
2005-03-23 15:00:00,22.12,22.12,22.06,22.1,42000.0,16.9135,16.9135,16.8676,16.8982,42000.0
2005-03-23 15:30:00,22.11,22.17,22.11,22.16,59600.0,16.9059,16.9517,16.9059,16.9441,59600.0
2005-03-24 09:30:00,22.38,22.48,22.36,22.46,87200.0,17.1123,17.1888,17.097,17.1735,87200.0
2005-03-24 10:00:00,22.46,22.5,22.45,22.49,38800.0,17.1735,17.2041,17.1658,17.1964,38800.0
2005-03-24 10:30:00,22.49,22.5,22.45,22.5,50400.0,17.1964,17.2041,17.1658,17.2041,50400.0
2005-03-24 11:00:00,22.5,22.5,22.46,22.49,56400.0,17.2041,17.2041,17.1735,17.1964,56400.0
2005-03-24 11:30:00,22.49,22.49,22.47,22.48,46000.0,17.1964,17.1964,17.1811,17.1888,46000.0
2005-03-24 12:00:00,22.48,22.5,22.47,22.5,56000.0,17.1888,17.2041,17.1811,17.2041,56000.0
2005-03-24 12:30:00,22.49,22.56,22.48,22.55,86400.0,17.1964,17.2499,17.1888,17.2423,86400.0
2005-03-24 13:00:00,22.53,22.6,22.53,22.56,42800.0,17.227,17.2805,17.227,17.2499,42800.0
2005-03-24 13:30:00,22.57,22.57,22.55,22.55,7200.0,17.2576,17.2576,17.2423,17.2423,7200.0
2005-03-24 14:00:00,22.55,22.59,22.55,22.58,18400.0,17.2423,17.2729,17.2423,17.2652,18400.0
2005-03-24 14:30:00,22.58,22.58,22.52,22.52,16400.0,17.2652,17.2652,17.2194,17.2194,16400.0
2005-03-24 15:00:00,22.54,22.54,22.45,22.46,34400.0,17.2347,17.2347,17.1658,17.1735,34400.0
2005-03-24 15:30:00,22.46,22.46,22.38,22.38,57600.0,17.1735,17.1735,17.1123,17.1123,57600.0
2005-03-28 09:30:00,22.53,22.56,22.48,22.48,54400.0,17.227,17.2499,17.1888,17.1888,54400.0
2005-03-28 10:00:00,22.44,22.47,22.41,22.44,30000.0,17.1582,17.1811,17.1353,17.1582,30000.0
2005-03-28 10:30:00,22.44,22.52,22.44,22.47,40000.0,17.1582,17.2194,17.1582,17.1811,40000.0
2005-03-28 11:00:00,22.46,22.47,22.42,22.45,46800.0,17.1735,17.1811,17.1429,17.1658,46800.0
2005-03-28 11:30:00,22.45,22.46,22.42,22.42,25600.0,17.1658,17.1735,17.1429,17.1429,25600.0
2005-03-28 12:00:00,22.42,22.42,22.36,22.37,44400.0,17.1429,17.1429,17.097,17.1047,44400.0
2005-03-28 12:30:00,22.37,22.38,22.36,22.38,27600.0,17.1047,17.1123,17.097,17.1123,27600.0
2005-03-28 13:00:00,22.38,22.41,22.38,22.39,18400.0,17.1123,17.1353,17.1123,17.12,18400.0
2005-03-28 13:30:00,22.39,22.43,22.39,22.4,19600.0,17.12,17.1505,17.12,17.1276,19600.0
2005-03-28 14:00:00,22.4,22.43,22.39,22.43,41200.0,17.1276,17.1505,17.12,17.1505,41200.0
2005-03-28 14:30:00,22.43,22.49,22.43,22.49,26800.0,17.1505,17.1964,17.1505,17.1964,26800.0
2005-03-28 15:00:00,22.47,22.47,22.4,22.4,16800.0,17.1811,17.1811,17.1276,17.1276,16800.0
2005-03-28 15:30:00,22.4,22.4,22.38,22.38,57600.0,17.1276,17.1276,17.1123,17.1123,57600.0
2005-03-29 09:30:00,22.39,22.41,22.25,22.26,48400.0,17.12,17.1353,17.0129,17.0206,48400.0
2005-03-29 10:00:00,22.26,22.46,22.26,22.46,39600.0,17.0206,17.1735,17.0206,17.1735,39600.0
2005-03-29 10:30:00,22.49,22.59,22.49,22.56,56000.0,17.1964,17.2729,17.1964,17.2499,56000.0
2005-03-29 11:00:00,22.56,22.59,22.54,22.55,20400.0,17.2499,17.2729,17.2347,17.2423,20400.0
2005-03-29 11:30:00,22.56,22.58,22.55,22.58,17600.0,17.2499,17.2652,17.2423,17.2652,17600.0
2005-03-29 12:00:00,22.59,22.59,22.49,22.49,20800.0,17.2729,17.2729,17.1964,17.1964,20800.0
2005-03-29 12:30:00,22.49,22.49,22.39,22.4,32400.0,17.1964,17.1964,17.12,17.1276,32400.0
2005-03-29 13:00:00,22.4,22.4,22.26,22.3,66000.0,17.1276,17.1276,17.0206,17.0511,66000.0
2005-03-29 13:30:00,22.29,22.34,22.29,22.31,13200.0,17.0435,17.0817,17.0435,17.0588,13200.0
2005-03-29 14:00:00,22.32,22.32,22.23,22.24,48400.0,17.0664,17.0664,16.9976,17.0053,48400.0
2005-03-29 14:30:00,22.24,22.25,22.2,22.24,43600.0,17.0053,17.0129,16.9747,17.0053,43600.0
2005-03-29 15:00:00,22.24,22.28,22.21,22.21,72800.0,17.0053,17.0358,16.9823,16.9823,72800.0
2005-03-29 15:30:00,22.22,22.3,22.22,22.26,102800.0,16.99,17.0511,16.99,17.0206,102800.0
2005-03-30 09:30:00,22.25,22.33,22.25,22.25,39600.0,17.0129,17.0741,17.0129,17.0129,39600.0
2005-03-30 10:00:00,22.25,22.28,22.24,22.26,18800.0,17.0129,17.0358,17.0053,17.0206,18800.0
2005-03-30 10:30:00,22.28,22.35,22.28,22.33,34000.0,17.0358,17.0894,17.0358,17.0741,34000.0
2005-03-30 11:00:00,22.35,22.35,22.26,22.27,14400.0,17.0894,17.0894,17.0206,17.0282,14400.0
2005-03-30 11:30:00,22.27,22.36,22.25,22.35,28000.0,17.0282,17.097,17.0129,17.0894,28000.0
2005-03-30 12:00:00,22.35,22.4,22.34,22.4,25600.0,17.0894,17.1276,17.0817,17.1276,25600.0
2005-03-30 12:30:00,22.4,22.43,22.38,22.38,16800.0,17.1276,17.1505,17.1123,17.1123,16800.0
2005-03-30 13:00:00,22.37,22.37,22.33,22.33,10000.0,17.1047,17.1047,17.0741,17.0741,10000.0
2005-03-30 13:30:00,22.33,22.35,22.32,22.33,16000.0,17.0741,17.0894,17.0664,17.0741,16000.0
2005-03-30 14:00:00,22.35,22.38,22.3,22.3,19600.0,17.0894,17.1123,17.0511,17.0511,19600.0
2005-03-30 14:30:00,22.3,22.31,22.25,22.28,20800.0,17.0511,17.0588,17.0129,17.0358,20800.0
2005-03-30 15:00:00,22.27,22.33,22.23,22.33,24800.0,17.0282,17.0741,16.9976,17.0741,24800.0
2005-03-30 15:30:00,22.32,22.4,22.31,22.35,43200.0,17.0664,17.1276,17.0588,17.0894,43200.0
2005-03-31 09:30:00,22.39,22.39,22.18,22.31,47200.0,17.12,17.12,16.9594,17.0588,47200.0
2005-03-31 10:00:00,22.31,22.31,22.25,22.28,28800.0,17.0588,17.0588,17.0129,17.0358,28800.0
2005-03-31 10:30:00,22.27,22.31,22.23,22.25,19600.0,17.0282,17.0588,16.9976,17.0129,19600.0
2005-03-31 11:00:00,22.25,22.33,22.25,22.3,16000.0,17.0129,17.0741,17.0129,17.0511,16000.0
2005-03-31 11:30:00,22.28,22.29,22.23,22.23,26400.0,17.0358,17.0435,16.9976,16.9976,26400.0
2005-03-31 12:00:00,22.23,22.27,22.21,22.25,46400.0,16.9976,17.0282,16.9823,17.0129,46400.0
2005-03-31 12:30:00,22.25,22.26,22.23,22.25,20800.0,17.0129,17.0206,16.9976,17.0129,20800.0
2005-03-31 13:00:00,22.23,22.27,22.23,22.25,12800.0,16.9976,17.0282,16.9976,17.0129,12800.0
2005-03-31 13:30:00,22.27,22.27,22.18,22.18,31600.0,17.0282,17.0282,16.9594,16.9594,31600.0
2005-03-31 14:00:00,22.16,22.16,22.12,22.12,62400.0,16.9441,16.9441,16.9135,16.9135,62400.0
2005-03-31 14:30:00,22.11,22.18,22.06,22.09,46400.0,16.9059,16.9594,16.8676,16.8906,46400.0
2005-03-31 15:00:00,22.09,22.09,22.03,22.07,86000.0,16.8906,16.8906,16.8447,16.8753,86000.0
2005-03-31 15:30:00,22.06,22.09,22.01,22.02,173600.0,16.8676,16.8906,16.8294,16.837,173600.0
2005-04-01 09:30:00,22.19,22.34,22.17,22.34,87600.0,16.967,17.0817,16.9517,17.0817,87600.0
2005-04-01 10:00:00,22.34,22.38,22.18,22.19,90800.0,17.0817,17.1123,16.9594,16.967,90800.0
2005-04-01 10:30:00,22.19,22.21,21.92,21.93,124000.0,16.967,16.9823,16.7606,16.7682,124000.0
2005-04-01 11:00:00,21.9,22.06,21.9,21.95,137600.0,16.7453,16.8676,16.7453,16.7835,137600.0
2005-04-01 11:30:00,21.95,21.99,21.9,21.96,64000.0,16.7835,16.8141,16.7453,16.7912,64000.0
2005-04-01 12:00:00,21.96,21.98,21.86,21.89,84800.0,16.7912,16.8065,16.7147,16.7376,84800.0
2005-04-01 12:30:00,21.89,21.93,21.68,21.68,193200.0,16.7376,16.7682,16.5771,16.5771,193200.0
2005-04-01 13:00:00,21.68,21.81,21.68,21.81,97600.0,16.5771,16.6765,16.5771,16.6765,97600.0
2005-04-01 13:30:00,21.81,21.81,21.72,21.75,57600.0,16.6765,16.6765,16.6077,16.6306,57600.0
2005-04-01 14:00:00,21.75,21.79,21.73,21.75,64400.0,16.6306,16.6612,16.6153,16.6306,64400.0
2005-04-01 14:30:00,21.74,21.8,21.74,21.77,48000.0,16.623,16.6688,16.623,16.6459,48000.0
2005-04-01 15:00:00,21.77,21.86,21.77,21.8,76000.0,16.6459,16.7147,16.6459,16.6688,76000.0
2005-04-01 15:30:00,21.8,21.86,21.79,21.86,88800.0,16.6688,16.7147,16.6612,16.7147,88800.0
2005-04-04 09:30:00,21.88,21.94,21.87,21.9,50400.0,16.73,16.7759,16.7224,16.7453,50400.0
2005-04-04 10:00:00,21.9,21.92,21.89,21.9,144000.0,16.7453,16.7606,16.7376,16.7453,144000.0
2005-04-04 10:30:00,21.9,21.94,21.89,21.94,60000.0,16.7453,16.7759,16.7376,16.7759,60000.0
2005-04-04 11:00:00,21.96,22.04,21.95,21.96,69600.0,16.7912,16.8523,16.7835,16.7912,69600.0
2005-04-04 11:30:00,21.95,21.99,21.95,21.97,30800.0,16.7835,16.8141,16.7835,16.7988,30800.0
2005-04-04 12:00:00,21.98,21.99,21.96,21.99,21200.0,16.8065,16.8141,16.7912,16.8141,21200.0
2005-04-04 12:30:00,21.99,22.0,21.97,21.97,10400.0,16.8141,16.8218,16.7988,16.7988,10400.0
2005-04-04 13:00:00,21.97,21.97,21.93,21.96,35600.0,16.7988,16.7988,16.7682,16.7912,35600.0
2005-04-04 13:30:00,21.96,22.04,21.96,22.04,60000.0,16.7912,16.8523,16.7912,16.8523,60000.0
2005-04-04 14:00:00,22.04,22.1,22.04,22.1,48000.0,16.8523,16.8982,16.8523,16.8982,48000.0
2005-04-04 14:30:00,22.15,22.17,22.1,22.17,36400.0,16.9364,16.9517,16.8982,16.9517,36400.0
2005-04-04 15:00:00,22.17,22.35,22.17,22.35,70400.0,16.9517,17.0894,16.9517,17.0894,70400.0
2005-04-04 15:30:00,22.34,22.44,22.33,22.41,111200.0,17.0817,17.1582,17.0741,17.1353,111200.0
2005-04-05 09:30:00,22.4,22.6,22.4,22.57,76000.0,17.1276,17.2805,17.1276,17.2576,76000.0
2005-04-05 10:00:00,22.56,22.58,22.53,22.57,52800.0,17.2499,17.2652,17.227,17.2576,52800.0
2005-04-05 10:30:00,22.57,22.67,22.57,22.64,97200.0,17.2576,17.3341,17.2576,17.3111,97200.0
2005-04-05 11:00:00,22.62,22.64,22.59,22.59,37200.0,17.2958,17.3111,17.2729,17.2729,37200.0
2005-04-05 11:30:00,22.59,22.59,22.5,22.5,40000.0,17.2729,17.2729,17.2041,17.2041,40000.0
2005-04-05 12:00:00,22.5,22.52,22.45,22.52,41200.0,17.2041,17.2194,17.1658,17.2194,41200.0
2005-04-05 12:30:00,22.51,22.56,22.51,22.54,36800.0,17.2117,17.2499,17.2117,17.2347,36800.0
2005-04-05 13:00:00,22.54,22.57,22.52,22.52,33600.0,17.2347,17.2576,17.2194,17.2194,33600.0
2005-04-05 13:30:00,22.52,22.58,22.5,22.58,34400.0,17.2194,17.2652,17.2041,17.2652,34400.0
2005-04-05 14:00:00,22.59,22.59,22.45,22.5,47200.0,17.2729,17.2729,17.1658,17.2041,47200.0
2005-04-05 14:30:00,22.5,22.52,22.5,22.5,39200.0,17.2041,17.2194,17.2041,17.2041,39200.0
2005-04-05 15:00:00,22.51,22.51,22.47,22.48,46000.0,17.2117,17.2117,17.1811,17.1888,46000.0
2005-04-05 15:30:00,22.48,22.57,22.48,22.55,55200.0,17.1888,17.2576,17.1888,17.2423,55200.0
2005-04-06 09:30:00,22.5,22.66,22.5,22.64,73600.0,17.2041,17.3264,17.2041,17.3111,73600.0
2005-04-06 10:00:00,22.63,22.65,22.58,22.58,42000.0,17.3035,17.3188,17.2652,17.2652,42000.0
2005-04-06 10:30:00,22.58,22.58,22.52,22.56,32400.0,17.2652,17.2652,17.2194,17.2499,32400.0
2005-04-06 11:00:00,22.57,22.66,22.56,22.65,79200.0,17.2576,17.3264,17.2499,17.3188,79200.0
2005-04-06 11:30:00,22.65,22.66,22.61,22.62,62400.0,17.3188,17.3264,17.2882,17.2958,62400.0
2005-04-06 12:00:00,22.62,22.62,22.6,22.6,21200.0,17.2958,17.2958,17.2805,17.2805,21200.0
2005-04-06 12:30:00,22.61,22.62,22.6,22.61,17600.0,17.2882,17.2958,17.2805,17.2882,17600.0
2005-04-06 13:00:00,22.6,22.63,22.6,22.62,24400.0,17.2805,17.3035,17.2805,17.2958,24400.0
2005-04-06 13:30:00,22.61,22.61,22.55,22.56,30400.0,17.2882,17.2882,17.2423,17.2499,30400.0
2005-04-06 14:00:00,22.57,22.6,22.57,22.6,12000.0,17.2576,17.2805,17.2576,17.2805,12000.0
2005-04-06 14:30:00,22.6,22.6,22.58,22.58,25600.0,17.2805,17.2805,17.2652,17.2652,25600.0
2005-04-06 15:00:00,22.55,22.58,22.52,22.52,37600.0,17.2423,17.2652,17.2194,17.2194,37600.0
2005-04-06 15:30:00,22.52,22.53,22.5,22.52,41600.0,17.2194,17.227,17.2041,17.2194,41600.0
2005-04-07 09:30:00,22.45,22.5,22.4,22.5,70000.0,17.1658,17.2041,17.1276,17.2041,70000.0
2005-04-07 10:00:00,22.5,22.63,22.5,22.59,40000.0,17.2041,17.3035,17.2041,17.2729,40000.0
2005-04-07 10:30:00,22.59,22.68,22.59,22.67,60800.0,17.2729,17.3417,17.2729,17.3341,60800.0
2005-04-07 11:00:00,22.67,22.71,22.67,22.68,38000.0,17.3341,17.3646,17.3341,17.3417,38000.0
2005-04-07 11:30:00,22.69,22.7,22.62,22.62,28400.0,17.3493,17.357,17.2958,17.2958,28400.0
2005-04-07 12:00:00,22.62,22.63,22.61,22.62,37600.0,17.2958,17.3035,17.2882,17.2958,37600.0
2005-04-07 12:30:00,22.62,22.62,22.61,22.62,97200.0,17.2958,17.2958,17.2882,17.2958,97200.0
2005-04-07 13:00:00,22.62,22.62,22.57,22.58,35200.0,17.2958,17.2958,17.2576,17.2652,35200.0
2005-04-07 13:30:00,22.58,22.58,22.54,22.55,26400.0,17.2652,17.2652,17.2347,17.2423,26400.0
2005-04-07 14:00:00,22.55,22.59,22.55,22.59,22400.0,17.2423,17.2729,17.2423,17.2729,22400.0
2005-04-07 14:30:00,22.59,22.68,22.59,22.67,30400.0,17.2729,17.3417,17.2729,17.3341,30400.0
2005-04-07 15:00:00,22.67,22.67,22.64,22.65,101200.0,17.3341,17.3341,17.3111,17.3188,101200.0
2005-04-07 15:30:00,22.65,22.66,22.63,22.63,50400.0,17.3188,17.3264,17.3035,17.3035,50400.0
2005-04-08 09:30:00,22.56,22.63,22.56,22.61,49600.0,17.2499,17.3035,17.2499,17.2882,49600.0
2005-04-08 10:00:00,22.61,22.69,22.6,22.67,31600.0,17.2882,17.3493,17.2805,17.3341,31600.0
2005-04-08 10:30:00,22.67,22.67,22.6,22.63,10000.0,17.3341,17.3341,17.2805,17.3035,10000.0
2005-04-08 11:00:00,22.65,22.65,22.59,22.59,20800.0,17.3188,17.3188,17.2729,17.2729,20800.0
2005-04-08 11:30:00,22.59,22.59,22.51,22.53,42000.0,17.2729,17.2729,17.2117,17.227,42000.0
2005-04-08 12:00:00,22.53,22.63,22.53,22.63,39200.0,17.227,17.3035,17.227,17.3035,39200.0
2005-04-08 12:30:00,22.63,22.66,22.61,22.61,17200.0,17.3035,17.3264,17.2882,17.2882,17200.0
2005-04-08 13:00:00,22.61,22.61,22.56,22.59,20800.0,17.2882,17.2882,17.2499,17.2729,20800.0
2005-04-08 13:30:00,22.58,22.61,22.56,22.59,24800.0,17.2652,17.2882,17.2499,17.2729,24800.0
2005-04-08 14:00:00,22.59,22.64,22.56,22.58,45200.0,17.2729,17.3111,17.2499,17.2652,45200.0
2005-04-08 14:30:00,22.58,22.58,22.55,22.58,21600.0,17.2652,17.2652,17.2423,17.2652,21600.0
2005-04-08 15:00:00,22.56,22.58,22.5,22.52,37600.0,17.2499,17.2652,17.2041,17.2194,37600.0
2005-04-08 15:30:00,22.51,22.54,22.47,22.52,60800.0,17.2117,17.2347,17.1811,17.2194,60800.0
2005-04-11 09:30:00,22.5,22.5,22.38,22.4,40000.0,17.2041,17.2041,17.1123,17.1276,40000.0
2005-04-11 10:00:00,22.41,22.41,22.34,22.37,67200.0,17.1353,17.1353,17.0817,17.1047,67200.0
2005-04-11 10:30:00,22.35,22.38,22.34,22.38,48000.0,17.0894,17.1123,17.0817,17.1123,48000.0
2005-04-11 11:00:00,22.36,22.39,22.33,22.38,21200.0,17.097,17.12,17.0741,17.1123,21200.0
2005-04-11 11:30:00,22.35,22.46,22.35,22.4,35200.0,17.0894,17.1735,17.0894,17.1276,35200.0
2005-04-11 12:00:00,22.4,22.46,22.38,22.46,27200.0,17.1276,17.1735,17.1123,17.1735,27200.0
2005-04-11 12:30:00,22.46,22.49,22.46,22.49,9200.0,17.1735,17.1964,17.1735,17.1964,9200.0
2005-04-11 13:00:00,22.48,22.57,22.48,22.51,52000.0,17.1888,17.2576,17.1888,17.2117,52000.0
2005-04-11 13:30:00,22.5,22.6,22.5,22.56,22000.0,17.2041,17.2805,17.2041,17.2499,22000.0
2005-04-11 14:00:00,22.56,22.56,22.52,22.52,17200.0,17.2499,17.2499,17.2194,17.2194,17200.0
2005-04-11 14:30:00,22.52,22.54,22.48,22.48,15600.0,17.2194,17.2347,17.1888,17.1888,15600.0
2005-04-11 15:00:00,22.5,22.51,22.47,22.48,34800.0,17.2041,17.2117,17.1811,17.1888,34800.0
2005-04-11 15:30:00,22.48,22.51,22.41,22.43,52400.0,17.1888,17.2117,17.1353,17.1505,52400.0
2005-04-12 09:30:00,22.38,22.38,22.3,22.35,57600.0,17.1123,17.1123,17.0511,17.0894,57600.0
2005-04-12 10:00:00,22.35,22.45,22.29,22.41,33600.0,17.0894,17.1658,17.0435,17.1353,33600.0
2005-04-12 10:30:00,22.4,22.4,22.28,22.36,58000.0,17.1276,17.1276,17.0358,17.097,58000.0
2005-04-12 11:00:00,22.36,22.36,22.27,22.31,28000.0,17.097,17.097,17.0282,17.0588,28000.0
2005-04-12 11:30:00,22.28,22.38,22.27,22.38,28400.0,17.0358,17.1123,17.0282,17.1123,28400.0
2005-04-12 12:00:00,22.39,22.4,22.35,22.38,27200.0,17.12,17.1276,17.0894,17.1123,27200.0
2005-04-12 12:30:00,22.36,22.47,22.36,22.43,23200.0,17.097,17.1811,17.097,17.1505,23200.0
2005-04-12 13:00:00,22.43,22.47,22.42,22.45,52000.0,17.1505,17.1811,17.1429,17.1658,52000.0
2005-04-12 13:30:00,22.45,22.45,22.41,22.42,34000.0,17.1658,17.1658,17.1353,17.1429,34000.0
2005-04-12 14:00:00,22.42,22.72,22.41,22.67,151600.0,17.1429,17.3723,17.1353,17.3341,151600.0
2005-04-12 14:30:00,22.67,22.75,22.63,22.74,174000.0,17.3341,17.3952,17.3035,17.3876,174000.0
2005-04-12 15:00:00,22.74,22.79,22.69,22.79,49600.0,17.3876,17.4258,17.3493,17.4258,49600.0
2005-04-12 15:30:00,22.79,22.96,22.79,22.95,201600.0,17.4258,17.5558,17.4258,17.5481,201600.0
2005-04-13 09:30:00,11.47,11.48,11.38,11.4,250400.0,8.7703,8.7779,8.7014,8.7167,250400.0
2005-04-13 10:00:00,11.39,11.41,11.36,11.37,120000.0,8.7091,8.7244,8.6861,8.6938,120000.0
2005-04-13 10:30:00,11.37,11.44,11.3,11.33,129200.0,8.6938,8.7473,8.6403,8.6632,129200.0
2005-04-13 11:00:00,11.31,11.34,11.29,11.3,98800.0,8.6479,8.6708,8.6326,8.6403,98800.0
2005-04-13 11:30:00,11.31,11.33,11.26,11.28,72800.0,8.6479,8.6632,8.6097,8.625,72800.0
2005-04-13 12:00:00,11.28,11.28,11.22,11.27,100000.0,8.625,8.625,8.5791,8.6173,100000.0
2005-04-13 12:30:00,11.26,11.3,11.26,11.3,40400.0,8.6097,8.6403,8.6097,8.6403,40400.0
2005-04-13 13:00:00,11.29,11.3,11.22,11.24,70800.0,8.6326,8.6403,8.5791,8.5944,70800.0
2005-04-13 13:30:00,11.24,11.24,11.21,11.23,62800.0,8.5944,8.5944,8.5714,8.5867,62800.0
2005-04-13 14:00:00,11.23,11.31,11.23,11.3,86400.0,8.5867,8.6479,8.5867,8.6403,86400.0
2005-04-13 14:30:00,11.31,11.34,11.3,11.33,52000.0,8.6479,8.6708,8.6403,8.6632,52000.0
2005-04-13 15:00:00,11.33,11.35,11.26,11.32,95600.0,8.6632,8.6785,8.6097,8.6556,95600.0
2005-04-13 15:30:00,11.32,11.35,11.31,11.33,171600.0,8.6556,8.6785,8.6479,8.6632,171600.0
2005-04-14 09:30:00,11.33,11.33,11.2,11.28,166000.0,8.6632,8.6632,8.5638,8.625,166000.0
2005-04-14 10:00:00,11.27,11.27,11.17,11.22,128000.0,8.6173,8.6173,8.5409,8.5791,128000.0
2005-04-14 10:30:00,11.22,11.22,11.0,11.1,112400.0,8.5791,8.5791,8.4109,8.4873,112400.0
2005-04-14 11:00:00,11.1,11.16,11.06,11.07,229200.0,8.4873,8.5332,8.4568,8.4644,229200.0
2005-04-14 11:30:00,11.07,11.09,11.05,11.05,110400.0,8.4644,8.4797,8.4491,8.4491,110400.0
2005-04-14 12:00:00,11.05,11.06,11.01,11.02,135600.0,8.4491,8.4568,8.4185,8.4262,135600.0
2005-04-14 12:30:00,11.02,11.05,10.97,10.98,84400.0,8.4262,8.4491,8.3879,8.3956,84400.0
2005-04-14 13:00:00,10.98,11.01,10.91,10.91,106800.0,8.3956,8.4185,8.3421,8.3421,106800.0
2005-04-14 13:30:00,10.91,10.91,10.75,10.87,285200.0,8.3421,8.3421,8.2197,8.3115,285200.0
2005-04-14 14:00:00,10.86,10.93,10.83,10.89,100800.0,8.3038,8.3574,8.2809,8.3268,100800.0
2005-04-14 14:30:00,10.89,10.89,10.82,10.83,120000.0,8.3268,8.3268,8.2732,8.2809,120000.0
2005-04-14 15:00:00,10.83,10.83,10.63,10.71,476000.0,8.2809,8.2809,8.128,8.1891,476000.0
2005-04-14 15:30:00,10.71,10.74,10.65,10.69,317600.0,8.1891,8.2121,8.1433,8.1738,317600.0
2005-04-15 09:30:00,10.69,10.69,10.3,10.44,426000.0,8.1738,8.1738,7.8756,7.9827,426000.0
2005-04-15 10:00:00,10.45,10.49,10.4,10.49,191200.0,7.9903,8.0209,7.9521,8.0209,191200.0
2005-04-15 10:30:00,10.49,10.56,10.49,10.55,162000.0,8.0209,8.0744,8.0209,8.0668,162000.0
2005-04-15 11:00:00,10.54,10.55,10.49,10.52,88400.0,8.0591,8.0668,8.0209,8.0439,88400.0
2005-04-15 11:30:00,10.52,10.53,10.49,10.5,278000.0,8.0439,8.0515,8.0209,8.0286,278000.0
2005-04-15 12:00:00,10.5,10.53,10.47,10.47,266000.0,8.0286,8.0515,8.0056,8.0056,266000.0
2005-04-15 12:30:00,10.47,10.49,10.41,10.41,110400.0,8.0056,8.0209,7.9597,7.9597,110400.0
2005-04-15 13:00:00,10.41,10.49,10.41,10.48,164400.0,7.9597,8.0209,7.9597,8.0133,164400.0
2005-04-15 13:30:00,10.48,10.5,10.46,10.46,84400.0,8.0133,8.0286,7.998,7.998,84400.0
2005-04-15 14:00:00,10.46,10.49,10.43,10.44,67600.0,7.998,8.0209,7.975,7.9827,67600.0
2005-04-15 14:30:00,10.43,10.48,10.42,10.46,127200.0,7.975,8.0133,7.9674,7.998,127200.0
2005-04-15 15:00:00,10.47,10.52,10.44,10.49,160000.0,8.0056,8.0439,7.9827,8.0209,160000.0
2005-04-15 15:30:00,10.49,10.51,10.41,10.42,256800.0,8.0209,8.0362,7.9597,7.9674,256800.0
2005-04-18 09:30:00,10.39,10.5,10.08,10.33,360800.0,7.9445,8.0286,7.7074,7.8986,360800.0
2005-04-18 10:00:00,10.3,10.44,10.28,10.38,103600.0,7.8756,7.9827,7.8603,7.9368,103600.0
2005-04-18 10:30:00,10.38,10.43,10.33,10.43,154000.0,7.9368,7.975,7.8986,7.975,154000.0
2005-04-18 11:00:00,10.43,10.45,10.38,10.38,63200.0,7.975,7.9903,7.9368,7.9368,63200.0
2005-04-18 11:30:00,10.38,10.4,10.38,10.38,76000.0,7.9368,7.9521,7.9368,7.9368,76000.0
2005-04-18 12:00:00,10.39,10.47,10.38,10.46,114800.0,7.9445,8.0056,7.9368,7.998,114800.0
2005-04-18 12:30:00,10.46,10.59,10.46,10.58,67600.0,7.998,8.0974,7.998,8.0897,67600.0
2005-04-18 13:00:00,10.58,10.58,10.52,10.54,40400.0,8.0897,8.0897,8.0439,8.0591,40400.0
2005-04-18 13:30:00,10.55,10.56,10.5,10.54,54000.0,8.0668,8.0744,8.0286,8.0591,54000.0
2005-04-18 14:00:00,10.53,10.57,10.49,10.5,66800.0,8.0515,8.0821,8.0209,8.0286,66800.0
2005-04-18 14:30:00,10.5,10.52,10.48,10.52,76000.0,8.0286,8.0439,8.0133,8.0439,76000.0
2005-04-18 15:00:00,10.52,10.57,10.5,10.57,78400.0,8.0439,8.0821,8.0286,8.0821,78400.0
2005-04-18 15:30:00,10.57,10.57,10.53,10.56,116000.0,8.0821,8.0821,8.0515,8.0744,116000.0
2005-04-19 09:30:00,10.56,10.62,10.56,10.62,91600.0,8.0744,8.1203,8.0744,8.1203,91600.0
2005-04-19 10:00:00,10.62,10.66,10.62,10.65,69600.0,8.1203,8.1509,8.1203,8.1433,69600.0
2005-04-19 10:30:00,10.65,10.65,10.57,10.59,65200.0,8.1433,8.1433,8.0821,8.0974,65200.0
2005-04-19 11:00:00,10.59,10.62,10.58,10.61,113600.0,8.0974,8.1203,8.0897,8.1127,113600.0
2005-04-19 11:30:00,10.62,10.66,10.62,10.63,76800.0,8.1203,8.1509,8.1203,8.128,76800.0
2005-04-19 12:00:00,10.65,10.69,10.64,10.68,80400.0,8.1433,8.1738,8.1356,8.1662,80400.0
2005-04-19 12:30:00,10.68,10.72,10.68,10.7,69600.0,8.1662,8.1968,8.1662,8.1815,69600.0
2005-04-19 13:00:00,10.7,10.71,10.65,10.7,66400.0,8.1815,8.1891,8.1433,8.1815,66400.0
2005-04-19 13:30:00,10.7,10.79,10.7,10.78,113600.0,8.1815,8.2503,8.1815,8.2427,113600.0
2005-04-19 14:00:00,10.79,10.84,10.78,10.81,141600.0,8.2503,8.2885,8.2427,8.2656,141600.0
2005-04-19 14:30:00,10.81,10.84,10.81,10.83,131600.0,8.2656,8.2885,8.2656,8.2809,131600.0
2005-04-19 15:00:00,10.83,10.83,10.71,10.71,154000.0,8.2809,8.2809,8.1891,8.1891,154000.0
2005-04-19 15:30:00,10.71,10.79,10.71,10.76,165200.0,8.1891,8.2503,8.1891,8.2274,165200.0
2005-04-20 09:30:00,10.82,10.87,10.71,10.71,142400.0,8.2732,8.3115,8.1891,8.1891,142400.0
2005-04-20 10:00:00,10.71,10.83,10.7,10.83,99600.0,8.1891,8.2809,8.1815,8.2809,99600.0
2005-04-20 10:30:00,10.84,10.89,10.78,10.89,131200.0,8.2885,8.3268,8.2427,8.3268,131200.0
2005-04-20 11:00:00,10.89,10.9,10.77,10.77,140800.0,8.3268,8.3344,8.235,8.235,140800.0
2005-04-20 11:30:00,10.78,10.86,10.77,10.86,56400.0,8.2427,8.3038,8.235,8.3038,56400.0
2005-04-20 12:00:00,10.86,10.87,10.84,10.84,52800.0,8.3038,8.3115,8.2885,8.2885,52800.0
2005-04-20 12:30:00,10.84,10.84,10.75,10.75,86800.0,8.2885,8.2885,8.2197,8.2197,86800.0
2005-04-20 13:00:00,10.74,10.76,10.72,10.74,126800.0,8.2121,8.2274,8.1968,8.2121,126800.0
2005-04-20 13:30:00,10.73,10.73,10.67,10.72,72800.0,8.2044,8.2044,8.1586,8.1968,72800.0
2005-04-20 14:00:00,10.72,10.72,10.66,10.66,30800.0,8.1968,8.1968,8.1509,8.1509,30800.0
2005-04-20 14:30:00,10.66,10.67,10.62,10.66,85200.0,8.1509,8.1586,8.1203,8.1509,85200.0
2005-04-20 15:00:00,10.67,10.67,10.6,10.62,116000.0,8.1586,8.1586,8.105,8.1203,116000.0
2005-04-20 15:30:00,10.62,10.64,10.61,10.62,178400.0,8.1203,8.1356,8.1127,8.1203,178400.0
2005-04-21 09:30:00,10.64,10.68,10.55,10.63,440400.0,8.1356,8.1662,8.0668,8.128,440400.0
2005-04-21 10:00:00,10.61,10.67,10.61,10.63,157600.0,8.1127,8.1586,8.1127,8.128,157600.0
2005-04-21 10:30:00,10.63,10.65,10.61,10.62,166000.0,8.128,8.1433,8.1127,8.1203,166000.0
2005-04-21 11:00:00,10.62,10.62,10.59,10.61,71600.0,8.1203,8.1203,8.0974,8.1127,71600.0
2005-04-21 11:30:00,10.61,10.66,10.61,10.65,252400.0,8.1127,8.1509,8.1127,8.1433,252400.0
2005-04-21 12:00:00,10.65,10.7,10.64,10.69,133600.0,8.1433,8.1815,8.1356,8.1738,133600.0
2005-04-21 12:30:00,10.69,10.69,10.66,10.66,42400.0,8.1738,8.1738,8.1509,8.1509,42400.0
2005-04-21 13:00:00,10.66,10.68,10.66,10.67,32400.0,8.1509,8.1662,8.1509,8.1586,32400.0
2005-04-21 13:30:00,10.67,10.72,10.67,10.72,89600.0,8.1586,8.1968,8.1586,8.1968,89600.0
2005-04-21 14:00:00,10.7,10.74,10.7,10.72,75200.0,8.1815,8.2121,8.1815,8.1968,75200.0
2005-04-21 14:30:00,10.72,10.72,10.66,10.68,110400.0,8.1968,8.1968,8.1509,8.1662,110400.0
2005-04-21 15:00:00,10.67,10.68,10.61,10.67,116800.0,8.1586,8.1662,8.1127,8.1586,116800.0
2005-04-21 15:30:00,10.67,10.72,10.67,10.71,176800.0,8.1586,8.1968,8.1586,8.1891,176800.0
2005-04-22 09:30:00,10.7,10.7,10.55,10.55,162000.0,8.1815,8.1815,8.0668,8.0668,162000.0
2005-04-22 10:00:00,10.55,10.64,10.55,10.58,116400.0,8.0668,8.1356,8.0668,8.0897,116400.0
2005-04-22 10:30:00,10.59,10.63,10.57,10.59,148800.0,8.0974,8.128,8.0821,8.0974,148800.0
2005-04-22 11:00:00,10.59,10.7,10.58,10.68,112000.0,8.0974,8.1815,8.0897,8.1662,112000.0
2005-04-22 11:30:00,10.68,10.7,10.63,10.7,134000.0,8.1662,8.1815,8.128,8.1815,134000.0
2005-04-22 12:00:00,10.7,10.7,10.66,10.7,144800.0,8.1815,8.1815,8.1509,8.1815,144800.0
2005-04-22 12:30:00,10.7,10.78,10.7,10.78,87200.0,8.1815,8.2427,8.1815,8.2427,87200.0
2005-04-22 13:00:00,10.76,10.77,10.72,10.72,86800.0,8.2274,8.235,8.1968,8.1968,86800.0
2005-04-22 13:30:00,10.72,10.72,10.7,10.71,106800.0,8.1968,8.1968,8.1815,8.1891,106800.0
2005-04-22 14:00:00,10.71,10.71,10.65,10.67,190400.0,8.1891,8.1891,8.1433,8.1586,190400.0
2005-04-22 14:30:00,10.68,10.68,10.58,10.62,131600.0,8.1662,8.1662,8.0897,8.1203,131600.0
2005-04-22 15:00:00,10.61,10.64,10.55,10.55,168800.0,8.1127,8.1356,8.0668,8.0668,168800.0
2005-04-22 15:30:00,10.55,10.68,10.55,10.67,300800.0,8.0668,8.1662,8.0668,8.1586,300800.0
2005-04-25 09:30:00,10.74,10.78,10.68,10.71,161200.0,8.2121,8.2427,8.1662,8.1891,161200.0
2005-04-25 10:00:00,10.71,10.83,10.69,10.76,89600.0,8.1891,8.2809,8.1738,8.2274,89600.0
2005-04-25 10:30:00,10.76,10.79,10.74,10.75,135200.0,8.2274,8.2503,8.2121,8.2197,135200.0
2005-04-25 11:00:00,10.76,10.79,10.75,10.77,87600.0,8.2274,8.2503,8.2197,8.235,87600.0
2005-04-25 11:30:00,10.77,10.81,10.76,10.79,100400.0,8.235,8.2656,8.2274,8.2503,100400.0
2005-04-25 12:00:00,10.79,10.79,10.76,10.76,46400.0,8.2503,8.2503,8.2274,8.2274,46400.0
2005-04-25 12:30:00,10.76,10.78,10.76,10.77,80800.0,8.2274,8.2427,8.2274,8.235,80800.0
2005-04-25 13:00:00,10.77,10.78,10.75,10.75,136800.0,8.235,8.2427,8.2197,8.2197,136800.0
2005-04-25 13:30:00,10.75,10.78,10.71,10.71,121200.0,8.2197,8.2427,8.1891,8.1891,121200.0
2005-04-25 14:00:00,10.71,10.74,10.7,10.73,169600.0,8.1891,8.2121,8.1815,8.2044,169600.0
2005-04-25 14:30:00,10.73,10.73,10.67,10.69,114800.0,8.2044,8.2044,8.1586,8.1738,114800.0
2005-04-25 15:00:00,10.69,10.69,10.63,10.64,121200.0,8.1738,8.1738,8.128,8.1356,121200.0
2005-04-25 15:30:00,10.64,10.67,10.61,10.65,358800.0,8.1356,8.1586,8.1127,8.1433,358800.0
2005-04-26 09:30:00,10.64,10.64,10.51,10.58,154000.0,8.1356,8.1356,8.0362,8.0897,154000.0
2005-04-26 10:00:00,10.58,10.63,10.58,10.62,378800.0,8.0897,8.128,8.0897,8.1203,378800.0
2005-04-26 10:30:00,10.62,10.69,10.62,10.66,162400.0,8.1203,8.1738,8.1203,8.1509,162400.0
2005-04-26 11:00:00,10.67,10.7,10.61,10.61,162800.0,8.1586,8.1815,8.1127,8.1127,162800.0
2005-04-26 11:30:00,10.6,10.62,10.58,10.58,48000.0,8.105,8.1203,8.0897,8.0897,48000.0
2005-04-26 12:00:00,10.58,10.62,10.58,10.62,51200.0,8.0897,8.1203,8.0897,8.1203,51200.0
2005-04-26 12:30:00,10.61,10.62,10.59,10.59,30400.0,8.1127,8.1203,8.0974,8.0974,30400.0
2005-04-26 13:00:00,10.59,10.6,10.58,10.58,65600.0,8.0974,8.105,8.0897,8.0897,65600.0
2005-04-26 13:30:00,10.58,10.61,10.58,10.61,104400.0,8.0897,8.1127,8.0897,8.1127,104400.0
2005-04-26 14:00:00,10.61,10.61,10.54,10.55,93200.0,8.1127,8.1127,8.0591,8.0668,93200.0
2005-04-26 14:30:00,10.55,10.6,10.52,10.53,110400.0,8.0668,8.105,8.0439,8.0515,110400.0
2005-04-26 15:00:00,10.52,10.54,10.46,10.47,420000.0,8.0439,8.0591,7.998,8.0056,420000.0
2005-04-26 15:30:00,10.47,10.47,10.4,10.41,645600.0,8.0056,8.0056,7.9521,7.9597,645600.0
2005-04-27 09:30:00,10.42,10.44,10.35,10.35,146400.0,7.9674,7.9827,7.9139,7.9139,146400.0
2005-04-27 10:00:00,10.36,10.36,10.3,10.32,176800.0,7.9215,7.9215,7.8756,7.8909,176800.0
2005-04-27 10:30:00,10.33,10.35,10.32,10.33,214400.0,7.8986,7.9139,7.8909,7.8986,214400.0
2005-04-27 11:00:00,10.33,10.34,10.26,10.31,172400.0,7.8986,7.9062,7.8451,7.8833,172400.0
2005-04-27 11:30:00,10.31,10.34,10.3,10.34,227200.0,7.8833,7.9062,7.8756,7.9062,227200.0
2005-04-27 12:00:00,10.34,10.4,10.34,10.39,227600.0,7.9062,7.9521,7.9062,7.9445,227600.0
2005-04-27 12:30:00,10.39,10.41,10.38,10.4,76000.0,7.9445,7.9597,7.9368,7.9521,76000.0
2005-04-27 13:00:00,10.4,10.44,10.39,10.41,132400.0,7.9521,7.9827,7.9445,7.9597,132400.0
2005-04-27 13:30:00,10.42,10.43,10.4,10.42,78000.0,7.9674,7.975,7.9521,7.9674,78000.0
2005-04-27 14:00:00,10.42,10.42,10.37,10.39,230800.0,7.9674,7.9674,7.9292,7.9445,230800.0
2005-04-27 14:30:00,10.39,10.4,10.39,10.4,140400.0,7.9445,7.9521,7.9445,7.9521,140400.0
2005-04-27 15:00:00,10.4,10.43,10.39,10.41,244400.0,7.9521,7.975,7.9445,7.9597,244400.0
2005-04-27 15:30:00,10.41,10.44,10.4,10.43,190800.0,7.9597,7.9827,7.9521,7.975,190800.0
2005-04-28 09:30:00,10.41,10.41,10.24,10.31,310800.0,7.9597,7.9597,7.8298,7.8833,310800.0
2005-04-28 10:00:00,10.31,10.36,10.28,10.36,43200.0,7.8833,7.9215,7.8603,7.9215,43200.0
2005-04-28 10:30:00,10.36,10.37,10.32,10.33,44400.0,7.9215,7.9292,7.8909,7.8986,44400.0
2005-04-28 11:00:00,10.33,10.33,10.29,10.29,55600.0,7.8986,7.8986,7.868,7.868,55600.0
2005-04-28 11:30:00,10.31,10.31,10.26,10.3,58000.0,7.8833,7.8833,7.8451,7.8756,58000.0
2005-04-28 12:00:00,10.29,10.3,10.27,10.28,100000.0,7.868,7.8756,7.8527,7.8603,100000.0
2005-04-28 12:30:00,10.27,10.3,10.27,10.29,82000.0,7.8527,7.8756,7.8527,7.868,82000.0
2005-04-28 13:00:00,10.29,10.29,10.24,10.25,81600.0,7.868,7.868,7.8298,7.8374,81600.0
2005-04-28 13:30:00,10.24,10.29,10.23,10.29,144000.0,7.8298,7.868,7.8221,7.868,144000.0
2005-04-28 14:00:00,10.3,10.3,10.22,10.23,62000.0,7.8756,7.8756,7.8145,7.8221,62000.0
2005-04-28 14:30:00,10.22,10.25,10.22,10.22,158400.0,7.8145,7.8374,7.8145,7.8145,158400.0
2005-04-28 15:00:00,10.22,10.26,10.22,10.24,70800.0,7.8145,7.8451,7.8145,7.8298,70800.0
2005-04-28 15:30:00,10.24,10.24,10.2,10.2,238400.0,7.8298,7.8298,7.7992,7.7992,238400.0
2005-04-29 09:30:00,10.22,10.25,10.2,10.21,108800.0,7.8145,7.8374,7.7992,7.8068,108800.0
2005-04-29 10:00:00,10.22,10.24,10.13,10.14,238800.0,7.8145,7.8298,7.7457,7.7533,238800.0
2005-04-29 10:30:00,10.14,10.22,10.14,10.16,200000.0,7.7533,7.8145,7.7533,7.7686,200000.0
2005-04-29 11:00:00,10.17,10.22,10.16,10.21,131600.0,7.7762,7.8145,7.7686,7.8068,131600.0
2005-04-29 11:30:00,10.21,10.25,10.18,10.22,79600.0,7.8068,7.8374,7.7839,7.8145,79600.0
2005-04-29 12:00:00,10.21,10.25,10.19,10.21,166400.0,7.8068,7.8374,7.7915,7.8068,166400.0
2005-04-29 12:30:00,10.21,10.28,10.21,10.27,148000.0,7.8068,7.8603,7.8068,7.8527,148000.0
2005-04-29 13:00:00,10.27,10.3,10.23,10.23,130400.0,7.8527,7.8756,7.8221,7.8221,130400.0
2005-04-29 13:30:00,10.24,10.27,10.21,10.24,56000.0,7.8298,7.8527,7.8068,7.8298,56000.0
2005-04-29 14:00:00,10.24,10.25,10.22,10.24,66800.0,7.8298,7.8374,7.8145,7.8298,66800.0
2005-04-29 14:30:00,10.25,10.3,10.25,10.28,83200.0,7.8374,7.8756,7.8374,7.8603,83200.0
2005-04-29 15:00:00,10.25,10.3,10.23,10.29,81200.0,7.8374,7.8756,7.8221,7.868,81200.0
2005-04-29 15:30:00,10.29,10.34,10.28,10.31,181600.0,7.868,7.9062,7.8603,7.8833,181600.0
2005-05-02 09:30:00,10.38,10.47,10.38,10.43,197200.0,7.9368,8.0056,7.9368,7.975,197200.0
2005-05-02 10:00:00,10.43,10.44,10.38,10.4,87600.0,7.975,7.9827,7.9368,7.9521,87600.0
2005-05-02 10:30:00,10.4,10.41,10.35,10.4,63600.0,7.9521,7.9597,7.9139,7.9521,63600.0
2005-05-02 11:00:00,10.41,10.41,10.33,10.33,50000.0,7.9597,7.9597,7.8986,7.8986,50000.0
2005-05-02 11:30:00,10.35,10.41,10.35,10.4,71600.0,7.9139,7.9597,7.9139,7.9521,71600.0
2005-05-02 12:00:00,10.4,10.4,10.38,10.39,94800.0,7.9521,7.9521,7.9368,7.9445,94800.0
2005-05-02 12:30:00,10.38,10.4,10.38,10.4,24000.0,7.9368,7.9521,7.9368,7.9521,24000.0
2005-05-02 13:00:00,10.4,10.4,10.38,10.4,57200.0,7.9521,7.9521,7.9368,7.9521,57200.0
2005-05-02 13:30:00,10.4,10.42,10.38,10.41,59200.0,7.9521,7.9674,7.9368,7.9597,59200.0
2005-05-02 14:00:00,10.41,10.41,10.34,10.4,61200.0,7.9597,7.9597,7.9062,7.9521,61200.0
2005-05-02 14:30:00,10.4,10.44,10.4,10.41,85600.0,7.9521,7.9827,7.9521,7.9597,85600.0
2005-05-02 15:00:00,10.42,10.47,10.42,10.43,102000.0,7.9674,8.0056,7.9674,7.975,102000.0
2005-05-02 15:30:00,10.43,10.47,10.43,10.47,146000.0,7.975,8.0056,7.975,8.0056,146000.0
2005-05-03 09:30:00,10.47,10.47,10.41,10.45,60800.0,8.0056,8.0056,7.9597,7.9903,60800.0
2005-05-03 10:00:00,10.45,10.47,10.44,10.46,70400.0,7.9903,8.0056,7.9827,7.998,70400.0
2005-05-03 10:30:00,10.46,10.55,10.46,10.49,134400.0,7.998,8.0668,7.998,8.0209,134400.0
2005-05-03 11:00:00,10.51,10.52,10.49,10.49,58000.0,8.0362,8.0439,8.0209,8.0209,58000.0
2005-05-03 11:30:00,10.49,10.49,10.47,10.47,28400.0,8.0209,8.0209,8.0056,8.0056,28400.0
2005-05-03 12:00:00,10.46,10.47,10.44,10.45,70400.0,7.998,8.0056,7.9827,7.9903,70400.0
2005-05-03 12:30:00,10.45,10.47,10.45,10.46,28800.0,7.9903,8.0056,7.9903,7.998,28800.0
2005-05-03 13:00:00,10.46,10.47,10.45,10.47,45200.0,7.998,8.0056,7.9903,8.0056,45200.0
2005-05-03 13:30:00,10.47,10.47,10.43,10.45,53200.0,8.0056,8.0056,7.975,7.9903,53200.0
2005-05-03 14:00:00,10.45,10.49,10.34,10.45,70800.0,7.9903,8.0209,7.9062,7.9903,70800.0
2005-05-03 14:30:00,10.45,10.56,10.45,10.51,83200.0,7.9903,8.0744,7.9903,8.0362,83200.0
2005-05-03 15:00:00,10.52,10.52,10.41,10.46,53600.0,8.0439,8.0439,7.9597,7.998,53600.0
2005-05-03 15:30:00,10.47,10.47,10.35,10.41,161200.0,8.0056,8.0056,7.9139,7.9597,161200.0
2005-05-04 09:30:00,10.45,10.46,10.37,10.39,138400.0,7.9903,7.998,7.9292,7.9445,138400.0
2005-05-04 10:00:00,10.39,10.41,10.31,10.41,182000.0,7.9445,7.9597,7.8833,7.9597,182000.0
2005-05-04 10:30:00,10.41,10.5,10.38,10.4,155600.0,7.9597,8.0286,7.9368,7.9521,155600.0
2005-05-04 11:00:00,10.4,10.4,10.34,10.36,201200.0,7.9521,7.9521,7.9062,7.9215,201200.0
2005-05-04 11:30:00,10.36,10.38,10.34,10.37,97600.0,7.9215,7.9368,7.9062,7.9292,97600.0
2005-05-04 12:00:00,10.37,10.39,10.36,10.38,128400.0,7.9292,7.9445,7.9215,7.9368,128400.0
2005-05-04 12:30:00,10.38,10.44,10.38,10.43,65600.0,7.9368,7.9827,7.9368,7.975,65600.0
2005-05-04 13:00:00,10.42,10.45,10.4,10.44,115600.0,7.9674,7.9903,7.9521,7.9827,115600.0
2005-05-04 13:30:00,10.44,10.49,10.42,10.46,266400.0,7.9827,8.0209,7.9674,7.998,266400.0
2005-05-04 14:00:00,10.46,10.47,10.43,10.43,167600.0,7.998,8.0056,7.975,7.975,167600.0
2005-05-04 14:30:00,10.43,10.45,10.43,10.45,75200.0,7.975,7.9903,7.975,7.9903,75200.0
2005-05-04 15:00:00,10.45,10.45,10.42,10.44,260000.0,7.9903,7.9903,7.9674,7.9827,260000.0
2005-05-04 15:30:00,10.43,10.44,10.38,10.41,252800.0,7.975,7.9827,7.9368,7.9597,252800.0
2005-05-05 09:30:00,10.41,10.52,10.37,10.49,76800.0,7.9597,8.0439,7.9292,8.0209,76800.0
2005-05-05 10:00:00,10.5,10.59,10.5,10.56,92800.0,8.0286,8.0974,8.0286,8.0744,92800.0
2005-05-05 10:30:00,10.56,10.58,10.53,10.56,57600.0,8.0744,8.0897,8.0515,8.0744,57600.0
2005-05-05 11:00:00,10.56,10.6,10.55,10.58,36000.0,8.0744,8.105,8.0668,8.0897,36000.0
2005-05-05 11:30:00,10.57,10.58,10.55,10.58,42000.0,8.0821,8.0897,8.0668,8.0897,42000.0
2005-05-05 12:00:00,10.58,10.58,10.54,10.56,91200.0,8.0897,8.0897,8.0591,8.0744,91200.0
2005-05-05 12:30:00,10.56,10.56,10.44,10.44,54400.0,8.0744,8.0744,7.9827,7.9827,54400.0
2005-05-05 13:00:00,10.43,10.46,10.35,10.42,88400.0,7.975,7.998,7.9139,7.9674,88400.0
2005-05-05 13:30:00,10.42,10.47,10.42,10.42,54000.0,7.9674,8.0056,7.9674,7.9674,54000.0
2005-05-05 14:00:00,10.43,10.53,10.43,10.48,46000.0,7.975,8.0515,7.975,8.0133,46000.0
2005-05-05 14:30:00,10.48,10.5,10.47,10.48,40000.0,8.0133,8.0286,8.0056,8.0133,40000.0
2005-05-05 15:00:00,10.48,10.5,10.47,10.48,48000.0,8.0133,8.0286,8.0056,8.0133,48000.0
2005-05-05 15:30:00,10.49,10.52,10.48,10.5,277600.0,8.0209,8.0439,8.0133,8.0286,277600.0
2005-05-06 09:30:00,10.58,10.64,10.58,10.63,90400.0,8.0897,8.1356,8.0897,8.128,90400.0
2005-05-06 10:00:00,10.63,10.74,10.6,10.62,85200.0,8.128,8.2121,8.105,8.1203,85200.0
2005-05-06 10:30:00,10.64,10.64,10.61,10.64,44400.0,8.1356,8.1356,8.1127,8.1356,44400.0
2005-05-06 11:00:00,10.64,10.69,10.64,10.69,83600.0,8.1356,8.1738,8.1356,8.1738,83600.0
2005-05-06 11:30:00,10.69,10.77,10.69,10.73,119200.0,8.1738,8.235,8.1738,8.2044,119200.0
2005-05-06 12:00:00,10.74,10.74,10.72,10.73,41200.0,8.2121,8.2121,8.1968,8.2044,41200.0
2005-05-06 12:30:00,10.73,10.76,10.73,10.74,68400.0,8.2044,8.2274,8.2044,8.2121,68400.0
2005-05-06 13:00:00,10.73,10.75,10.72,10.75,107200.0,8.2044,8.2197,8.1968,8.2197,107200.0
2005-05-06 13:30:00,10.74,10.74,10.67,10.67,41200.0,8.2121,8.2121,8.1586,8.1586,41200.0
2005-05-06 14:00:00,10.68,10.75,10.68,10.72,52800.0,8.1662,8.2197,8.1662,8.1968,52800.0
2005-05-06 14:30:00,10.72,10.72,10.7,10.72,96800.0,8.1968,8.1968,8.1815,8.1968,96800.0
2005-05-06 15:00:00,10.72,10.74,10.7,10.73,50400.0,8.1968,8.2121,8.1815,8.2044,50400.0
2005-05-06 15:30:00,10.73,10.73,10.67,10.69,116800.0,8.2044,8.2044,8.1586,8.1738,116800.0
2005-05-09 09:30:00,10.71,10.71,10.43,10.6,96800.0,8.1891,8.1891,7.975,8.105,96800.0
2005-05-09 10:00:00,10.59,10.65,10.58,10.6,112400.0,8.0974,8.1433,8.0897,8.105,112400.0
2005-05-09 10:30:00,10.59,10.65,10.59,10.65,37200.0,8.0974,8.1433,8.0974,8.1433,37200.0
2005-05-09 11:00:00,10.64,10.67,10.63,10.65,81600.0,8.1356,8.1586,8.128,8.1433,81600.0
2005-05-09 11:30:00,10.65,10.68,10.64,10.66,40800.0,8.1433,8.1662,8.1356,8.1509,40800.0
2005-05-09 12:00:00,10.66,10.71,10.66,10.69,35600.0,8.1509,8.1891,8.1509,8.1738,35600.0
2005-05-09 12:30:00,10.69,10.72,10.67,10.7,28400.0,8.1738,8.1968,8.1586,8.1815,28400.0
2005-05-09 13:00:00,10.7,10.71,10.69,10.71,56000.0,8.1815,8.1891,8.1738,8.1891,56000.0
2005-05-09 13:30:00,10.71,10.77,10.69,10.77,68400.0,8.1891,8.235,8.1738,8.235,68400.0
2005-05-09 14:00:00,10.77,10.78,10.74,10.75,44400.0,8.235,8.2427,8.2121,8.2197,44400.0
2005-05-09 14:30:00,10.75,10.79,10.75,10.78,31600.0,8.2197,8.2503,8.2197,8.2427,31600.0
2005-05-09 15:00:00,10.78,10.78,10.69,10.73,61200.0,8.2427,8.2427,8.1738,8.2044,61200.0
2005-05-09 15:30:00,10.73,10.79,10.72,10.77,114400.0,8.2044,8.2503,8.1968,8.235,114400.0
2005-05-10 09:30:00,10.78,10.78,10.65,10.68,110400.0,8.2427,8.2427,8.1433,8.1662,110400.0
2005-05-10 10:00:00,10.68,10.69,10.64,10.64,45600.0,8.1662,8.1738,8.1356,8.1356,45600.0
2005-05-10 10:30:00,10.64,10.68,10.63,10.66,39200.0,8.1356,8.1662,8.128,8.1509,39200.0
2005-05-10 11:00:00,10.66,10.71,10.66,10.68,48800.0,8.1509,8.1891,8.1509,8.1662,48800.0
2005-05-10 11:30:00,10.69,10.7,10.6,10.61,74400.0,8.1738,8.1815,8.105,8.1127,74400.0
2005-05-10 12:00:00,10.6,10.66,10.6,10.63,46000.0,8.105,8.1509,8.105,8.128,46000.0
2005-05-10 12:30:00,10.63,10.69,10.61,10.68,63600.0,8.128,8.1738,8.1127,8.1662,63600.0
2005-05-10 13:00:00,10.68,10.7,10.63,10.7,31200.0,8.1662,8.1815,8.128,8.1815,31200.0
2005-05-10 13:30:00,10.71,10.74,10.67,10.68,39200.0,8.1891,8.2121,8.1586,8.1662,39200.0
2005-05-10 14:00:00,10.7,10.72,10.67,10.67,26000.0,8.1815,8.1968,8.1586,8.1586,26000.0
2005-05-10 14:30:00,10.67,10.67,10.56,10.59,70000.0,8.1586,8.1586,8.0744,8.0974,70000.0
2005-05-10 15:00:00,10.59,10.6,10.56,10.56,47600.0,8.0974,8.105,8.0744,8.0744,47600.0
2005-05-10 15:30:00,10.54,10.58,10.48,10.57,144400.0,8.0591,8.0897,8.0133,8.0821,144400.0
2005-05-11 09:30:00,10.59,10.63,10.59,10.6,35600.0,8.0974,8.128,8.0974,8.105,35600.0
2005-05-11 10:00:00,10.6,10.62,10.54,10.56,62000.0,8.105,8.1203,8.0591,8.0744,62000.0
2005-05-11 10:30:00,10.58,10.6,10.43,10.5,180400.0,8.0897,8.105,7.975,8.0286,180400.0
2005-05-11 11:00:00,10.5,10.52,10.45,10.52,55600.0,8.0286,8.0439,7.9903,8.0439,55600.0
2005-05-11 11:30:00,10.52,10.58,10.52,10.55,33600.0,8.0439,8.0897,8.0439,8.0668,33600.0
2005-05-11 12:00:00,10.56,10.59,10.46,10.55,33600.0,8.0744,8.0974,7.998,8.0668,33600.0
2005-05-11 12:30:00,10.55,10.55,10.55,10.55,3200.0,8.0668,8.0668,8.0668,8.0668,3200.0
2005-05-11 13:00:00,10.55,10.65,10.55,10.63,18000.0,8.0668,8.1433,8.0668,8.128,18000.0
2005-05-11 13:30:00,10.63,10.64,10.58,10.61,26800.0,8.128,8.1356,8.0897,8.1127,26800.0
2005-05-11 14:00:00,10.62,10.72,10.61,10.69,68800.0,8.1203,8.1968,8.1127,8.1738,68800.0
2005-05-11 14:30:00,10.69,10.74,10.67,10.67,70000.0,8.1738,8.2121,8.1586,8.1586,70000.0
2005-05-11 15:00:00,10.67,10.69,10.66,10.69,44800.0,8.1586,8.1738,8.1509,8.1738,44800.0
2005-05-11 15:30:00,10.68,10.71,10.66,10.66,64000.0,8.1662,8.1891,8.1509,8.1509,64000.0
2005-05-12 09:30:00,10.66,10.76,10.61,10.62,123200.0,8.1509,8.2274,8.1127,8.1203,123200.0
2005-05-12 10:00:00,10.62,10.71,10.62,10.67,169600.0,8.1203,8.1891,8.1203,8.1586,169600.0
2005-05-12 10:30:00,10.66,10.68,10.54,10.56,83600.0,8.1509,8.1662,8.0591,8.0744,83600.0
2005-05-12 11:00:00,10.56,10.62,10.56,10.62,83200.0,8.0744,8.1203,8.0744,8.1203,83200.0
2005-05-12 11:30:00,10.62,10.63,10.61,10.61,66000.0,8.1203,8.128,8.1127,8.1127,66000.0
2005-05-12 12:00:00,10.63,10.65,10.6,10.65,138800.0,8.128,8.1433,8.105,8.1433,138800.0
2005-05-12 12:30:00,10.64,10.65,10.58,10.61,80400.0,8.1356,8.1433,8.0897,8.1127,80400.0
2005-05-12 13:00:00,10.61,10.63,10.58,10.6,41600.0,8.1127,8.128,8.0897,8.105,41600.0
2005-05-12 13:30:00,10.6,10.6,10.53,10.54,48000.0,8.105,8.105,8.0515,8.0591,48000.0
2005-05-12 14:00:00,10.54,10.54,10.44,10.45,65200.0,8.0591,8.0591,7.9827,7.9903,65200.0
2005-05-12 14:30:00,10.46,10.48,10.43,10.45,48800.0,7.998,8.0133,7.975,7.9903,48800.0
2005-05-12 15:00:00,10.46,10.46,10.33,10.41,161600.0,7.998,7.998,7.8986,7.9597,161600.0
2005-05-12 15:30:00,10.4,10.45,10.4,10.45,194800.0,7.9521,7.9903,7.9521,7.9903,194800.0
2005-05-13 09:30:00,10.94,11.13,10.93,10.94,830800.0,8.365,8.5103,8.3574,8.365,830800.0
2005-05-13 10:00:00,10.95,11.25,10.94,11.21,825200.0,8.3726,8.602,8.365,8.5714,825200.0
2005-05-13 10:30:00,11.21,11.46,11.19,11.45,618800.0,8.5714,8.7626,8.5562,8.755,618800.0
2005-05-13 11:00:00,11.45,11.46,11.27,11.4,324400.0,8.755,8.7626,8.6173,8.7167,324400.0
2005-05-13 11:30:00,11.4,11.4,11.33,11.35,179200.0,8.7167,8.7167,8.6632,8.6785,179200.0
2005-05-13 12:00:00,11.35,11.38,11.3,11.35,249200.0,8.6785,8.7014,8.6403,8.6785,249200.0
2005-05-13 12:30:00,11.36,11.4,11.34,11.38,119200.0,8.6861,8.7167,8.6708,8.7014,119200.0
2005-05-13 13:00:00,11.37,11.39,11.33,11.34,119600.0,8.6938,8.7091,8.6632,8.6708,119600.0
2005-05-13 13:30:00,11.33,11.36,11.25,11.26,154400.0,8.6632,8.6861,8.602,8.6097,154400.0
2005-05-13 14:00:00,11.26,11.3,11.16,11.3,258400.0,8.6097,8.6403,8.5332,8.6403,258400.0
2005-05-13 14:30:00,11.3,11.43,11.23,11.43,344000.0,8.6403,8.7397,8.5867,8.7397,344000.0
2005-05-13 15:00:00,11.43,11.62,11.31,11.53,556800.0,8.7397,8.8849,8.6479,8.8161,556800.0
2005-05-13 15:30:00,11.55,11.63,11.45,11.49,612400.0,8.8314,8.8926,8.755,8.7855,612400.0
2005-05-16 09:30:00,11.4,11.61,11.4,11.54,382400.0,8.7167,8.8773,8.7167,8.8238,382400.0
2005-05-16 10:00:00,11.55,11.89,11.54,11.85,331200.0,8.8314,9.0914,8.8238,9.0608,331200.0
2005-05-16 10:30:00,11.86,12.11,11.81,11.99,490000.0,9.0685,9.2596,9.0302,9.1679,490000.0
2005-05-16 11:00:00,11.98,12.0,11.7,11.73,438000.0,9.1602,9.1755,8.9461,8.9691,438000.0
2005-05-16 11:30:00,11.72,11.74,11.6,11.61,249600.0,8.9614,8.9767,8.8697,8.8773,249600.0
2005-05-16 12:00:00,11.61,11.69,11.58,11.63,204400.0,8.8773,8.9385,8.8544,8.8926,204400.0
2005-05-16 12:30:00,11.64,11.69,11.62,11.66,120800.0,8.9002,8.9385,8.8849,8.9155,120800.0
2005-05-16 13:00:00,11.66,11.81,11.65,11.79,283200.0,8.9155,9.0302,8.9079,9.0149,283200.0
2005-05-16 13:30:00,11.79,11.83,11.69,11.69,191600.0,9.0149,9.0455,8.9385,8.9385,191600.0
2005-05-16 14:00:00,11.69,11.72,11.68,11.72,105200.0,8.9385,8.9614,8.9308,8.9614,105200.0
2005-05-16 14:30:00,11.72,11.75,11.71,11.72,117200.0,8.9614,8.9843,8.9538,8.9614,117200.0
2005-05-16 15:00:00,11.72,11.75,11.67,11.72,305200.0,8.9614,8.9843,8.9232,8.9614,305200.0
2005-05-16 15:30:00,11.72,11.73,11.65,11.67,506800.0,8.9614,8.9691,8.9079,8.9232,506800.0
2005-05-17 09:30:00,11.65,11.84,11.65,11.76,257600.0,8.9079,9.0532,8.9079,8.992,257600.0
2005-05-17 10:00:00,11.78,11.94,11.78,11.9,228400.0,9.0073,9.1296,9.0073,9.099,228400.0
2005-05-17 10:30:00,11.9,11.91,11.85,11.85,166400.0,9.099,9.1067,9.0608,9.0608,166400.0
2005-05-17 11:00:00,11.85,11.89,11.83,11.88,126000.0,9.0608,9.0914,9.0455,9.0837,126000.0
2005-05-17 11:30:00,11.87,11.89,11.85,11.86,84000.0,9.0761,9.0914,9.0608,9.0685,84000.0
2005-05-17 12:00:00,11.85,11.87,11.81,11.85,62800.0,9.0608,9.0761,9.0302,9.0608,62800.0
2005-05-17 12:30:00,11.84,11.88,11.84,11.86,161600.0,9.0532,9.0837,9.0532,9.0685,161600.0
2005-05-17 13:00:00,11.86,11.87,11.85,11.85,94800.0,9.0685,9.0761,9.0608,9.0608,94800.0
2005-05-17 13:30:00,11.85,11.88,11.83,11.85,109200.0,9.0608,9.0837,9.0455,9.0608,109200.0
2005-05-17 14:00:00,11.85,11.88,11.85,11.85,211600.0,9.0608,9.0837,9.0608,9.0608,211600.0
2005-05-17 14:30:00,11.85,11.99,11.85,11.96,210800.0,9.0608,9.1679,9.0608,9.1449,210800.0
2005-05-17 15:00:00,11.95,11.95,11.89,11.93,215600.0,9.1373,9.1373,9.0914,9.122,215600.0
2005-05-17 15:30:00,11.92,11.95,11.88,11.93,274000.0,9.1143,9.1373,9.0837,9.122,274000.0
2005-05-18 09:30:00,11.99,12.04,11.94,11.99,153600.0,9.1679,9.2061,9.1296,9.1679,153600.0
2005-05-18 10:00:00,11.99,12.05,11.97,12.02,134000.0,9.1679,9.2137,9.1526,9.1908,134000.0
2005-05-18 10:30:00,12.03,12.09,11.99,12.03,126800.0,9.1984,9.2443,9.1679,9.1984,126800.0
2005-05-18 11:00:00,12.03,12.03,11.97,11.99,129200.0,9.1984,9.1984,9.1526,9.1679,129200.0
2005-05-18 11:30:00,12.0,12.03,11.99,12.03,78800.0,9.1755,9.1984,9.1679,9.1984,78800.0
2005-05-18 12:00:00,12.03,12.07,12.02,12.06,148800.0,9.1984,9.229,9.1908,9.2214,148800.0
2005-05-18 12:30:00,12.06,12.09,12.05,12.08,129600.0,9.2214,9.2443,9.2137,9.2367,129600.0
2005-05-18 13:00:00,12.08,12.09,12.05,12.06,96000.0,9.2367,9.2443,9.2137,9.2214,96000.0
2005-05-18 13:30:00,12.05,12.06,11.99,11.99,96800.0,9.2137,9.2214,9.1679,9.1679,96800.0
2005-05-18 14:00:00,11.99,12.06,11.99,12.05,179600.0,9.1679,9.2214,9.1679,9.2137,179600.0
2005-05-18 14:30:00,12.05,12.06,12.03,12.04,148800.0,9.2137,9.2214,9.1984,9.2061,148800.0
2005-05-18 15:00:00,12.04,12.04,11.99,11.99,153600.0,9.2061,9.2061,9.1679,9.1679,153600.0
2005-05-18 15:30:00,11.97,12.04,11.95,12.03,155200.0,9.1526,9.2061,9.1373,9.1984,155200.0
2005-05-19 09:30:00,12.06,12.08,12.0,12.06,99200.0,9.2214,9.2367,9.1755,9.2214,99200.0
2005-05-19 10:00:00,12.06,12.16,12.06,12.12,96800.0,9.2214,9.2978,9.2214,9.2673,96800.0
2005-05-19 10:30:00,12.12,12.15,12.08,12.13,114800.0,9.2673,9.2902,9.2367,9.2749,114800.0
2005-05-19 11:00:00,12.14,12.19,12.11,12.12,102800.0,9.2825,9.3208,9.2596,9.2673,102800.0
2005-05-19 11:30:00,12.13,12.15,12.08,12.08,56800.0,9.2749,9.2902,9.2367,9.2367,56800.0
2005-05-19 12:00:00,12.07,12.07,12.0,12.01,81600.0,9.229,9.229,9.1755,9.1831,81600.0
2005-05-19 12:30:00,12.02,12.07,12.01,12.06,48000.0,9.1908,9.229,9.1831,9.2214,48000.0
2005-05-19 13:00:00,12.08,12.1,12.01,12.01,81600.0,9.2367,9.252,9.1831,9.1831,81600.0
2005-05-19 13:30:00,12.02,12.04,11.99,11.99,93200.0,9.1908,9.2061,9.1679,9.1679,93200.0
2005-05-19 14:00:00,11.99,12.08,11.97,12.07,116000.0,9.1679,9.2367,9.1526,9.229,116000.0
2005-05-19 14:30:00,12.06,12.08,11.93,12.02,154000.0,9.2214,9.2367,9.122,9.1908,154000.0
2005-05-19 15:00:00,12.02,12.1,12.0,12.07,97600.0,9.1908,9.252,9.1755,9.229,97600.0
2005-05-19 15:30:00,12.06,12.09,12.04,12.05,125600.0,9.2214,9.2443,9.2061,9.2137,125600.0
2005-05-20 09:30:00,12.0,12.01,11.67,11.87,300400.0,9.1755,9.1831,8.9232,9.0761,300400.0
2005-05-20 10:00:00,11.87,11.91,11.81,11.89,99600.0,9.0761,9.1067,9.0302,9.0914,99600.0
2005-05-20 10:30:00,11.89,12.08,11.88,12.02,292800.0,9.0914,9.2367,9.0837,9.1908,292800.0
2005-05-20 11:00:00,12.02,12.06,11.95,11.97,158800.0,9.1908,9.2214,9.1373,9.1526,158800.0
2005-05-20 11:30:00,11.97,12.0,11.95,11.98,53600.0,9.1526,9.1755,9.1373,9.1602,53600.0
2005-05-20 12:00:00,11.99,12.02,11.98,12.02,104000.0,9.1679,9.1908,9.1602,9.1908,104000.0
2005-05-20 12:30:00,12.02,12.06,11.99,12.06,88000.0,9.1908,9.2214,9.1679,9.2214,88000.0
2005-05-20 13:00:00,12.06,12.06,12.02,12.06,66800.0,9.2214,9.2214,9.1908,9.2214,66800.0
2005-05-20 13:30:00,12.06,12.07,12.05,12.06,57600.0,9.2214,9.229,9.2137,9.2214,57600.0
2005-05-20 14:00:00,12.06,12.1,12.06,12.07,61200.0,9.2214,9.252,9.2214,9.229,61200.0
2005-05-20 14:30:00,12.06,12.11,12.05,12.06,120400.0,9.2214,9.2596,9.2137,9.2214,120400.0
2005-05-20 15:00:00,12.06,12.06,11.97,11.99,142000.0,9.2214,9.2214,9.1526,9.1679,142000.0
2005-05-20 15:30:00,11.99,12.04,11.96,11.96,208400.0,9.1679,9.2061,9.1449,9.1449,208400.0
2005-05-23 09:30:00,12.01,12.11,12.0,12.09,151200.0,9.1831,9.2596,9.1755,9.2443,151200.0
2005-05-23 10:00:00,12.1,12.24,12.1,12.2,276400.0,9.252,9.359,9.252,9.3284,276400.0
2005-05-23 10:30:00,12.2,12.22,12.14,12.19,104000.0,9.3284,9.3437,9.2825,9.3208,104000.0
2005-05-23 11:00:00,12.2,12.2,12.14,12.18,80800.0,9.3284,9.3284,9.2825,9.3131,80800.0
2005-05-23 11:30:00,12.17,12.19,12.16,12.18,88800.0,9.3055,9.3208,9.2978,9.3131,88800.0
2005-05-23 12:00:00,12.18,12.2,12.17,12.19,104400.0,9.3131,9.3284,9.3055,9.3208,104400.0
2005-05-23 12:30:00,12.2,12.22,12.19,12.19,71200.0,9.3284,9.3437,9.3208,9.3208,71200.0
2005-05-23 13:00:00,12.2,12.23,12.19,12.19,111600.0,9.3284,9.3514,9.3208,9.3208,111600.0
2005-05-23 13:30:00,12.2,12.22,12.19,12.19,169200.0,9.3284,9.3437,9.3208,9.3208,169200.0
2005-05-23 14:00:00,12.19,12.26,12.19,12.21,207200.0,9.3208,9.3743,9.3208,9.3361,207200.0
2005-05-23 14:30:00,12.21,12.24,12.18,12.18,172800.0,9.3361,9.359,9.3131,9.3131,172800.0
2005-05-23 15:00:00,12.17,12.17,12.11,12.13,181600.0,9.3055,9.3055,9.2596,9.2749,181600.0
2005-05-23 15:30:00,12.13,12.15,12.12,12.12,291600.0,9.2749,9.2902,9.2673,9.2673,291600.0
2005-05-24 09:30:00,11.75,11.75,11.31,11.47,1023600.0,8.9843,8.9843,8.6479,8.7703,1023600.0
2005-05-24 10:00:00,11.47,11.48,11.35,11.39,851200.0,8.7703,8.7779,8.6785,8.7091,851200.0
2005-05-24 10:30:00,11.38,11.44,11.36,11.41,662800.0,8.7014,8.7473,8.6861,8.7244,662800.0
2005-05-24 11:00:00,11.41,11.47,11.4,11.46,630000.0,8.7244,8.7703,8.7167,8.7626,630000.0
2005-05-24 11:30:00,11.46,11.56,11.45,11.49,806000.0,8.7626,8.8391,8.755,8.7855,806000.0
2005-05-24 12:00:00,11.49,11.55,11.46,11.54,294400.0,8.7855,8.8314,8.7626,8.8238,294400.0
2005-05-24 12:30:00,11.54,11.59,11.51,11.58,245600.0,8.8238,8.862,8.8008,8.8544,245600.0
2005-05-24 13:00:00,11.58,11.63,11.51,11.54,452000.0,8.8544,8.8926,8.8008,8.8238,452000.0
2005-05-24 13:30:00,11.54,11.58,11.54,11.57,113600.0,8.8238,8.8544,8.8238,8.8467,113600.0
2005-05-24 14:00:00,11.56,11.59,11.55,11.56,234400.0,8.8391,8.862,8.8314,8.8391,234400.0
2005-05-24 14:30:00,11.56,11.58,11.49,11.53,272000.0,8.8391,8.8544,8.7855,8.8161,272000.0
2005-05-24 15:00:00,11.53,11.56,11.49,11.55,242800.0,8.8161,8.8391,8.7855,8.8314,242800.0
2005-05-24 15:30:00,11.55,11.56,11.49,11.53,775600.0,8.8314,8.8391,8.7855,8.8161,775600.0
2005-05-25 09:30:00,11.0,11.18,11.0,11.04,966400.0,8.4109,8.5485,8.4109,8.4415,966400.0
2005-05-25 10:00:00,11.04,11.12,10.94,11.01,774000.0,8.4415,8.5026,8.365,8.4185,774000.0
2005-05-25 10:30:00,11.01,11.01,10.88,10.88,737200.0,8.4185,8.4185,8.3191,8.3191,737200.0
2005-05-25 11:00:00,10.88,10.92,10.71,10.9,452000.0,8.3191,8.3497,8.1891,8.3344,452000.0
2005-05-25 11:30:00,10.91,10.91,10.79,10.8,408000.0,8.3421,8.3421,8.2503,8.258,408000.0
2005-05-25 12:00:00,10.8,10.84,10.8,10.82,213200.0,8.258,8.2885,8.258,8.2732,213200.0
2005-05-25 12:30:00,10.82,10.87,10.79,10.82,142400.0,8.2732,8.3115,8.2503,8.2732,142400.0
2005-05-25 13:00:00,10.81,10.83,10.8,10.81,93200.0,8.2656,8.2809,8.258,8.2656,93200.0
2005-05-25 13:30:00,10.8,10.85,10.8,10.81,156400.0,8.258,8.2962,8.258,8.2656,156400.0
2005-05-25 14:00:00,10.82,10.91,10.82,10.9,189200.0,8.2732,8.3421,8.2732,8.3344,189200.0
2005-05-25 14:30:00,10.89,10.96,10.88,10.93,207600.0,8.3268,8.3803,8.3191,8.3574,207600.0
2005-05-25 15:00:00,10.93,10.93,10.86,10.9,169200.0,8.3574,8.3574,8.3038,8.3344,169200.0
2005-05-25 15:30:00,10.9,10.95,10.83,10.87,487600.0,8.3344,8.3726,8.2809,8.3115,487600.0
2005-05-26 09:30:00,10.85,10.96,10.85,10.91,317200.0,8.2962,8.3803,8.2962,8.3421,317200.0
2005-05-26 10:00:00,10.9,11.06,10.9,10.94,323200.0,8.3344,8.4568,8.3344,8.365,323200.0
2005-05-26 10:30:00,10.95,11.03,10.93,10.97,227600.0,8.3726,8.4338,8.3574,8.3879,227600.0
2005-05-26 11:00:00,10.97,11.0,10.91,11.0,145600.0,8.3879,8.4109,8.3421,8.4109,145600.0
2005-05-26 11:30:00,11.0,11.05,10.96,11.03,183200.0,8.4109,8.4491,8.3803,8.4338,183200.0
2005-05-26 12:00:00,11.02,11.05,11.01,11.01,134800.0,8.4262,8.4491,8.4185,8.4185,134800.0
2005-05-26 12:30:00,11.01,11.06,10.97,11.04,180800.0,8.4185,8.4568,8.3879,8.4415,180800.0
2005-05-26 13:00:00,11.03,11.06,11.01,11.04,95600.0,8.4338,8.4568,8.4185,8.4415,95600.0
2005-05-26 13:30:00,11.04,11.04,10.98,11.0,145600.0,8.4415,8.4415,8.3956,8.4109,145600.0
2005-05-26 14:00:00,10.99,11.01,10.97,10.99,114400.0,8.4032,8.4185,8.3879,8.4032,114400.0
2005-05-26 14:30:00,10.99,11.0,10.99,11.0,64000.0,8.4032,8.4109,8.4032,8.4109,64000.0
2005-05-26 15:00:00,11.0,11.02,10.97,11.0,113600.0,8.4109,8.4262,8.3879,8.4109,113600.0
2005-05-26 15:30:00,11.0,11.03,10.98,11.02,288800.0,8.4109,8.4338,8.3956,8.4262,288800.0
2005-05-27 09:30:00,11.06,11.06,10.97,10.99,125200.0,8.4568,8.4568,8.3879,8.4032,125200.0
2005-05-27 10:00:00,10.99,11.0,10.95,10.96,94800.0,8.4032,8.4109,8.3726,8.3803,94800.0
2005-05-27 10:30:00,10.96,10.96,10.88,10.94,146000.0,8.3803,8.3803,8.3191,8.365,146000.0
2005-05-27 11:00:00,10.94,10.95,10.9,10.9,163600.0,8.365,8.3726,8.3344,8.3344,163600.0
2005-05-27 11:30:00,10.9,10.9,10.86,10.89,128400.0,8.3344,8.3344,8.3038,8.3268,128400.0
2005-05-27 12:00:00,10.89,10.9,10.86,10.89,100800.0,8.3268,8.3344,8.3038,8.3268,100800.0
2005-05-27 12:30:00,10.9,10.9,10.88,10.89,109200.0,8.3344,8.3344,8.3191,8.3268,109200.0
2005-05-27 13:00:00,10.89,10.94,10.88,10.94,94800.0,8.3268,8.365,8.3191,8.365,94800.0
2005-05-27 13:30:00,10.94,10.94,10.87,10.89,297600.0,8.365,8.365,8.3115,8.3268,297600.0
2005-05-27 14:00:00,10.88,10.9,10.86,10.87,158800.0,8.3191,8.3344,8.3038,8.3115,158800.0
2005-05-27 14:30:00,10.87,10.88,10.85,10.87,186000.0,8.3115,8.3191,8.2962,8.3115,186000.0
2005-05-27 15:00:00,10.87,10.92,10.87,10.9,106000.0,8.3115,8.3497,8.3115,8.3344,106000.0
2005-05-27 15:30:00,10.9,10.93,10.85,10.9,244400.0,8.3344,8.3574,8.2962,8.3344,244400.0
2005-05-31 09:30:00,10.9,10.9,10.77,10.8,248400.0,8.3344,8.3344,8.235,8.258,248400.0
2005-05-31 10:00:00,10.82,10.83,10.74,10.8,217600.0,8.2732,8.2809,8.2121,8.258,217600.0
2005-05-31 10:30:00,10.8,10.82,10.72,10.74,160400.0,8.258,8.2732,8.1968,8.2121,160400.0
2005-05-31 11:00:00,10.74,10.76,10.67,10.69,154800.0,8.2121,8.2274,8.1586,8.1738,154800.0
2005-05-31 11:30:00,10.69,10.75,10.68,10.74,80800.0,8.1738,8.2197,8.1662,8.2121,80800.0
2005-05-31 12:00:00,10.74,10.78,10.72,10.77,121600.0,8.2121,8.2427,8.1968,8.235,121600.0
2005-05-31 12:30:00,10.77,10.79,10.77,10.78,100400.0,8.235,8.2503,8.235,8.2427,100400.0
2005-05-31 13:00:00,10.78,10.78,10.76,10.76,86000.0,8.2427,8.2427,8.2274,8.2274,86000.0
2005-05-31 13:30:00,10.76,10.77,10.74,10.74,105600.0,8.2274,8.235,8.2121,8.2121,105600.0
2005-05-31 14:00:00,10.75,10.75,10.7,10.72,81200.0,8.2197,8.2197,8.1815,8.1968,81200.0
2005-05-31 14:30:00,10.72,10.74,10.71,10.72,141200.0,8.1968,8.2121,8.1891,8.1968,141200.0
2005-05-31 15:00:00,10.72,10.78,10.72,10.76,265600.0,8.1968,8.2427,8.1968,8.2274,265600.0
2005-05-31 15:30:00,10.76,10.78,10.72,10.76,343200.0,8.2274,8.2427,8.1968,8.2274,343200.0
2005-06-01 09:30:00,10.79,10.83,10.75,10.82,150000.0,8.2503,8.2809,8.2197,8.2732,150000.0
2005-06-01 10:00:00,10.82,10.97,10.81,10.86,127200.0,8.2732,8.3879,8.2656,8.3038,127200.0
2005-06-01 10:30:00,10.87,10.87,10.81,10.87,119200.0,8.3115,8.3115,8.2656,8.3115,119200.0
2005-06-01 11:00:00,10.87,10.9,10.84,10.88,179600.0,8.3115,8.3344,8.2885,8.3191,179600.0
2005-06-01 11:30:00,10.87,10.88,10.83,10.85,209200.0,8.3115,8.3191,8.2809,8.2962,209200.0
2005-06-01 12:00:00,10.85,10.91,10.81,10.86,104400.0,8.2962,8.3421,8.2656,8.3038,104400.0
2005-06-01 12:30:00,10.85,10.86,10.84,10.84,43600.0,8.2962,8.3038,8.2885,8.2885,43600.0
2005-06-01 13:00:00,10.84,10.87,10.84,10.86,335600.0,8.2885,8.3115,8.2885,8.3038,335600.0
2005-06-01 13:30:00,10.86,10.88,10.76,10.78,212400.0,8.3038,8.3191,8.2274,8.2427,212400.0
2005-06-01 14:00:00,10.78,10.79,10.66,10.7,239200.0,8.2427,8.2503,8.1509,8.1815,239200.0
2005-06-01 14:30:00,10.71,10.74,10.63,10.69,270800.0,8.1891,8.2121,8.128,8.1738,270800.0
2005-06-01 15:00:00,10.69,10.75,10.68,10.75,148400.0,8.1738,8.2197,8.1662,8.2197,148400.0
2005-06-01 15:30:00,10.75,10.81,10.75,10.8,60400.0,8.2197,8.2656,8.2197,8.258,60400.0
2005-06-02 09:30:00,10.83,10.83,10.57,10.62,313200.0,8.2809,8.2809,8.0821,8.1203,313200.0
2005-06-02 10:00:00,10.62,10.71,10.58,10.6,196800.0,8.1203,8.1891,8.0897,8.105,196800.0
2005-06-02 10:30:00,10.58,10.63,10.56,10.58,143600.0,8.0897,8.128,8.0744,8.0897,143600.0
2005-06-02 11:00:00,10.58,10.61,10.58,10.61,102800.0,8.0897,8.1127,8.0897,8.1127,102800.0
2005-06-02 11:30:00,10.6,10.61,10.55,10.58,130800.0,8.105,8.1127,8.0668,8.0897,130800.0
2005-06-02 12:00:00,10.58,10.61,10.54,10.58,137200.0,8.0897,8.1127,8.0591,8.0897,137200.0
2005-06-02 12:30:00,10.58,10.63,10.56,10.56,125600.0,8.0897,8.128,8.0744,8.0744,125600.0
2005-06-02 13:00:00,10.57,10.59,10.56,10.57,146400.0,8.0821,8.0974,8.0744,8.0821,146400.0
2005-06-02 13:30:00,10.57,10.6,10.55,10.56,170000.0,8.0821,8.105,8.0668,8.0744,170000.0
2005-06-02 14:00:00,10.56,10.61,10.55,10.6,139600.0,8.0744,8.1127,8.0668,8.105,139600.0
2005-06-02 14:30:00,10.6,10.6,10.55,10.55,118000.0,8.105,8.105,8.0668,8.0668,118000.0
2005-06-02 15:00:00,10.55,10.56,10.5,10.51,160800.0,8.0668,8.0744,8.0286,8.0362,160800.0
2005-06-02 15:30:00,10.51,10.57,10.5,10.54,373600.0,8.0362,8.0821,8.0286,8.0591,373600.0
2005-06-03 09:30:00,10.59,10.63,10.51,10.56,357200.0,8.0974,8.128,8.0362,8.0744,357200.0
2005-06-03 10:00:00,10.55,10.56,10.46,10.49,192000.0,8.0668,8.0744,7.998,8.0209,192000.0
2005-06-03 10:30:00,10.49,10.54,10.49,10.51,163600.0,8.0209,8.0591,8.0209,8.0362,163600.0
2005-06-03 11:00:00,10.51,10.51,10.4,10.4,208000.0,8.0362,8.0362,7.9521,7.9521,208000.0
2005-06-03 11:30:00,10.4,10.4,10.25,10.31,506000.0,7.9521,7.9521,7.8374,7.8833,506000.0
2005-06-03 12:00:00,10.31,10.31,10.24,10.28,253200.0,7.8833,7.8833,7.8298,7.8603,253200.0
2005-06-03 12:30:00,10.28,10.3,10.27,10.27,100400.0,7.8603,7.8756,7.8527,7.8527,100400.0
2005-06-03 13:00:00,10.27,10.27,10.23,10.24,310800.0,7.8527,7.8527,7.8221,7.8298,310800.0
2005-06-03 13:30:00,10.24,10.3,10.24,10.26,300800.0,7.8298,7.8756,7.8298,7.8451,300800.0
2005-06-03 14:00:00,10.27,10.27,10.23,10.24,434800.0,7.8527,7.8527,7.8221,7.8298,434800.0
2005-06-03 14:30:00,10.24,10.26,10.18,10.22,497600.0,7.8298,7.8451,7.7839,7.8145,497600.0
2005-06-03 15:00:00,10.22,10.25,10.21,10.23,322400.0,7.8145,7.8374,7.8068,7.8221,322400.0
2005-06-03 15:30:00,10.23,10.3,10.21,10.25,556000.0,7.8221,7.8756,7.8068,7.8374,556000.0
2005-06-06 09:30:00,10.13,10.22,10.13,10.21,706800.0,7.7457,7.8145,7.7457,7.8068,706800.0
2005-06-06 10:00:00,10.21,10.27,10.19,10.21,527600.0,7.8068,7.8527,7.7915,7.8068,527600.0
2005-06-06 10:30:00,10.21,10.25,10.18,10.18,244000.0,7.8068,7.8374,7.7839,7.7839,244000.0
2005-06-06 11:00:00,10.18,10.19,10.12,10.15,334000.0,7.7839,7.7915,7.738,7.7609,334000.0
2005-06-06 11:30:00,10.15,10.18,10.12,10.13,138000.0,7.7609,7.7839,7.738,7.7457,138000.0
2005-06-06 12:00:00,10.14,10.16,10.12,10.15,308000.0,7.7533,7.7686,7.738,7.7609,308000.0
2005-06-06 12:30:00,10.16,10.21,10.15,10.18,160000.0,7.7686,7.8068,7.7609,7.7839,160000.0
2005-06-06 13:00:00,10.18,10.21,10.16,10.21,133200.0,7.7839,7.8068,7.7686,7.8068,133200.0
2005-06-06 13:30:00,10.21,10.28,10.19,10.26,276800.0,7.8068,7.8603,7.7915,7.8451,276800.0
2005-06-06 14:00:00,10.27,10.31,10.26,10.29,144000.0,7.8527,7.8833,7.8451,7.868,144000.0
2005-06-06 14:30:00,10.29,10.31,10.26,10.29,165200.0,7.868,7.8833,7.8451,7.868,165200.0
2005-06-06 15:00:00,10.29,10.33,10.28,10.33,267200.0,7.868,7.8986,7.8603,7.8986,267200.0
2005-06-06 15:30:00,10.33,10.38,10.32,10.34,261600.0,7.8986,7.9368,7.8909,7.9062,261600.0
2005-06-07 09:30:00,10.38,10.39,10.26,10.31,239600.0,7.9368,7.9445,7.8451,7.8833,239600.0
2005-06-07 10:00:00,10.32,10.45,10.31,10.43,240400.0,7.8909,7.9903,7.8833,7.975,240400.0
2005-06-07 10:30:00,10.43,10.45,10.36,10.37,149600.0,7.975,7.9903,7.9215,7.9292,149600.0
2005-06-07 11:00:00,10.37,10.4,10.33,10.39,218400.0,7.9292,7.9521,7.8986,7.9445,218400.0
2005-06-07 11:30:00,10.4,10.42,10.38,10.4,111600.0,7.9521,7.9674,7.9368,7.9521,111600.0
2005-06-07 12:00:00,10.42,10.42,10.38,10.39,151200.0,7.9674,7.9674,7.9368,7.9445,151200.0
2005-06-07 12:30:00,10.39,10.41,10.38,10.4,72400.0,7.9445,7.9597,7.9368,7.9521,72400.0
2005-06-07 13:00:00,10.4,10.41,10.4,10.4,44800.0,7.9521,7.9597,7.9521,7.9521,44800.0
2005-06-07 13:30:00,10.4,10.41,10.38,10.4,128800.0,7.9521,7.9597,7.9368,7.9521,128800.0
2005-06-07 14:00:00,10.4,10.41,10.38,10.4,125600.0,7.9521,7.9597,7.9368,7.9521,125600.0
2005-06-07 14:30:00,10.4,10.41,10.39,10.4,110000.0,7.9521,7.9597,7.9445,7.9521,110000.0
2005-06-07 15:00:00,10.4,10.4,10.36,10.38,119200.0,7.9521,7.9521,7.9215,7.9368,119200.0
2005-06-07 15:30:00,10.38,10.38,10.32,10.32,266000.0,7.9368,7.9368,7.8909,7.8909,266000.0
2005-06-08 09:30:00,10.33,10.44,10.32,10.42,342000.0,7.8986,7.9827,7.8909,7.9674,342000.0
2005-06-08 10:00:00,10.42,10.44,10.37,10.37,215200.0,7.9674,7.9827,7.9292,7.9292,215200.0
2005-06-08 10:30:00,10.37,10.49,10.37,10.47,286800.0,7.9292,8.0209,7.9292,8.0056,286800.0
2005-06-08 11:00:00,10.47,10.53,10.44,10.51,292000.0,8.0056,8.0515,7.9827,8.0362,292000.0
2005-06-08 11:30:00,10.51,10.58,10.51,10.57,246000.0,8.0362,8.0897,8.0362,8.0821,246000.0
2005-06-08 12:00:00,10.59,10.64,10.56,10.64,477600.0,8.0974,8.1356,8.0744,8.1356,477600.0
2005-06-08 12:30:00,10.64,10.69,10.62,10.62,217200.0,8.1356,8.1738,8.1203,8.1203,217200.0
2005-06-08 13:00:00,10.61,10.69,10.61,10.69,164400.0,8.1127,8.1738,8.1127,8.1738,164400.0
2005-06-08 13:30:00,10.69,10.69,10.63,10.63,207600.0,8.1738,8.1738,8.128,8.128,207600.0
2005-06-08 14:00:00,10.63,10.63,10.56,10.57,196800.0,8.128,8.128,8.0744,8.0821,196800.0
2005-06-08 14:30:00,10.57,10.6,10.56,10.6,362800.0,8.0821,8.105,8.0744,8.105,362800.0
2005-06-08 15:00:00,10.59,10.61,10.56,10.58,271600.0,8.0974,8.1127,8.0744,8.0897,271600.0
2005-06-08 15:30:00,10.58,10.6,10.56,10.6,285600.0,8.0897,8.105,8.0744,8.105,285600.0
2005-06-09 09:30:00,10.54,10.54,10.42,10.52,178000.0,8.0591,8.0591,7.9674,8.0439,178000.0
2005-06-09 10:00:00,10.52,10.56,10.46,10.47,214400.0,8.0439,8.0744,7.998,8.0056,214400.0
2005-06-09 10:30:00,10.47,10.51,10.45,10.49,140000.0,8.0056,8.0362,7.9903,8.0209,140000.0
2005-06-09 11:00:00,10.49,10.5,10.42,10.43,102800.0,8.0209,8.0286,7.9674,7.975,102800.0
2005-06-09 11:30:00,10.43,10.51,10.42,10.49,129200.0,7.975,8.0362,7.9674,8.0209,129200.0
2005-06-09 12:00:00,10.49,10.54,10.49,10.54,71200.0,8.0209,8.0591,8.0209,8.0591,71200.0
2005-06-09 12:30:00,10.54,10.56,10.52,10.54,108400.0,8.0591,8.0744,8.0439,8.0591,108400.0
2005-06-09 13:00:00,10.54,10.55,10.47,10.48,87200.0,8.0591,8.0668,8.0056,8.0133,87200.0
2005-06-09 13:30:00,10.48,10.51,10.48,10.5,68400.0,8.0133,8.0362,8.0133,8.0286,68400.0
2005-06-09 14:00:00,10.5,10.52,10.48,10.48,93200.0,8.0286,8.0439,8.0133,8.0133,93200.0
2005-06-09 14:30:00,10.49,10.49,10.46,10.47,87200.0,8.0209,8.0209,7.998,8.0056,87200.0
2005-06-09 15:00:00,10.48,10.5,10.44,10.45,98800.0,8.0133,8.0286,7.9827,7.9903,98800.0
2005-06-09 15:30:00,10.45,10.46,10.43,10.44,186800.0,7.9903,7.998,7.975,7.9827,186800.0
2005-06-10 09:30:00,10.45,10.57,10.43,10.52,451200.0,7.9903,8.0821,7.975,8.0439,451200.0
2005-06-10 10:00:00,10.53,10.57,10.47,10.48,81600.0,8.0515,8.0821,8.0056,8.0133,81600.0
2005-06-10 10:30:00,10.47,10.48,10.43,10.47,70400.0,8.0056,8.0133,7.975,8.0056,70400.0
2005-06-10 11:00:00,10.47,10.47,10.42,10.46,41200.0,8.0056,8.0056,7.9674,7.998,41200.0
2005-06-10 11:30:00,10.46,10.47,10.36,10.36,84000.0,7.998,8.0056,7.9215,7.9215,84000.0
2005-06-10 12:00:00,10.37,10.41,10.37,10.4,97200.0,7.9292,7.9597,7.9292,7.9521,97200.0
2005-06-10 12:30:00,10.41,10.43,10.4,10.41,68400.0,7.9597,7.975,7.9521,7.9597,68400.0
2005-06-10 13:00:00,10.4,10.43,10.4,10.41,77200.0,7.9521,7.975,7.9521,7.9597,77200.0
2005-06-10 13:30:00,10.41,10.43,10.4,10.42,55200.0,7.9597,7.975,7.9521,7.9674,55200.0
2005-06-10 14:00:00,10.42,10.43,10.4,10.4,72000.0,7.9674,7.975,7.9521,7.9521,72000.0
2005-06-10 14:30:00,10.4,10.42,10.4,10.4,100800.0,7.9521,7.9674,7.9521,7.9521,100800.0
2005-06-10 15:00:00,10.4,10.42,10.4,10.42,106000.0,7.9521,7.9674,7.9521,7.9674,106000.0
2005-06-10 15:30:00,10.42,10.43,10.4,10.42,148800.0,7.9674,7.975,7.9521,7.9674,148800.0
2005-06-13 09:30:00,10.41,10.44,10.4,10.41,190400.0,7.9597,7.9827,7.9521,7.9597,190400.0
2005-06-13 10:00:00,10.41,10.45,10.4,10.44,191600.0,7.9597,7.9903,7.9521,7.9827,191600.0
2005-06-13 10:30:00,10.44,10.51,10.44,10.51,165200.0,7.9827,8.0362,7.9827,8.0362,165200.0
2005-06-13 11:00:00,10.51,10.57,10.5,10.57,99600.0,8.0362,8.0821,8.0286,8.0821,99600.0
2005-06-13 11:30:00,10.57,10.57,10.52,10.53,74000.0,8.0821,8.0821,8.0439,8.0515,74000.0
2005-06-13 12:00:00,10.53,10.54,10.5,10.51,74800.0,8.0515,8.0591,8.0286,8.0362,74800.0
2005-06-13 12:30:00,10.51,10.61,10.51,10.58,114000.0,8.0362,8.1127,8.0362,8.0897,114000.0
2005-06-13 13:00:00,10.58,10.62,10.57,10.6,106000.0,8.0897,8.1203,8.0821,8.105,106000.0
2005-06-13 13:30:00,10.61,10.61,10.57,10.57,98400.0,8.1127,8.1127,8.0821,8.0821,98400.0
2005-06-13 14:00:00,10.58,10.63,10.57,10.61,184000.0,8.0897,8.128,8.0821,8.1127,184000.0
2005-06-13 14:30:00,10.61,10.64,10.61,10.63,171600.0,8.1127,8.1356,8.1127,8.128,171600.0
2005-06-13 15:00:00,10.63,10.63,10.59,10.61,295200.0,8.128,8.128,8.0974,8.1127,295200.0
2005-06-13 15:30:00,10.61,10.65,10.59,10.63,501200.0,8.1127,8.1433,8.0974,8.128,501200.0
2005-06-14 09:30:00,10.69,10.78,10.68,10.74,373600.0,8.1738,8.2427,8.1662,8.2121,373600.0
2005-06-14 10:00:00,10.72,10.73,10.69,10.69,292800.0,8.1968,8.2044,8.1738,8.1738,292800.0
2005-06-14 10:30:00,10.69,10.69,10.65,10.66,202800.0,8.1738,8.1738,8.1433,8.1509,202800.0
2005-06-14 11:00:00,10.66,10.68,10.65,10.66,225600.0,8.1509,8.1662,8.1433,8.1509,225600.0
2005-06-14 11:30:00,10.67,10.71,10.66,10.71,236000.0,8.1586,8.1891,8.1509,8.1891,236000.0
2005-06-14 12:00:00,10.71,10.72,10.7,10.71,100400.0,8.1891,8.1968,8.1815,8.1891,100400.0
2005-06-14 12:30:00,10.71,10.71,10.7,10.71,64400.0,8.1891,8.1891,8.1815,8.1891,64400.0
2005-06-14 13:00:00,10.7,10.72,10.68,10.71,344400.0,8.1815,8.1968,8.1662,8.1891,344400.0
2005-06-14 13:30:00,10.71,10.72,10.7,10.72,122000.0,8.1891,8.1968,8.1815,8.1968,122000.0
2005-06-14 14:00:00,10.72,10.72,10.69,10.71,175600.0,8.1968,8.1968,8.1738,8.1891,175600.0
2005-06-14 14:30:00,10.71,10.71,10.69,10.71,141600.0,8.1891,8.1891,8.1738,8.1891,141600.0
2005-06-14 15:00:00,10.71,10.72,10.7,10.72,185600.0,8.1891,8.1968,8.1815,8.1968,185600.0
2005-06-14 15:30:00,10.71,10.74,10.71,10.74,290000.0,8.1891,8.2121,8.1891,8.2121,290000.0
2005-06-15 09:30:00,10.75,10.77,10.67,10.69,332800.0,8.2197,8.235,8.1586,8.1738,332800.0
2005-06-15 10:00:00,10.69,10.7,10.67,10.68,172800.0,8.1738,8.1815,8.1586,8.1662,172800.0
2005-06-15 10:30:00,10.67,10.69,10.66,10.66,224000.0,8.1586,8.1738,8.1509,8.1509,224000.0
2005-06-15 11:00:00,10.66,10.69,10.65,10.68,67600.0,8.1509,8.1738,8.1433,8.1662,67600.0
2005-06-15 11:30:00,10.69,10.7,10.68,10.69,49200.0,8.1738,8.1815,8.1662,8.1738,49200.0
2005-06-15 12:00:00,10.69,10.69,10.68,10.68,47600.0,8.1738,8.1738,8.1662,8.1662,47600.0
2005-06-15 12:30:00,10.69,10.7,10.69,10.7,42400.0,8.1738,8.1815,8.1738,8.1815,42400.0
2005-06-15 13:00:00,10.7,10.7,10.68,10.69,70800.0,8.1815,8.1815,8.1662,8.1738,70800.0
2005-06-15 13:30:00,10.69,10.7,10.68,10.68,76000.0,8.1738,8.1815,8.1662,8.1662,76000.0
2005-06-15 14:00:00,10.69,10.71,10.69,10.69,129600.0,8.1738,8.1891,8.1738,8.1738,129600.0
2005-06-15 14:30:00,10.69,10.7,10.67,10.67,135200.0,8.1738,8.1815,8.1586,8.1586,135200.0
2005-06-15 15:00:00,10.68,10.73,10.67,10.7,82800.0,8.1662,8.2044,8.1586,8.1815,82800.0
2005-06-15 15:30:00,10.7,10.75,10.69,10.73,257200.0,8.1815,8.2197,8.1738,8.2044,257200.0
2005-06-16 09:30:00,10.78,10.85,10.74,10.74,165200.0,8.2427,8.2962,8.2121,8.2121,165200.0
2005-06-16 10:00:00,10.75,10.79,10.74,10.78,72400.0,8.2197,8.2503,8.2121,8.2427,72400.0
2005-06-16 10:30:00,10.79,10.81,10.79,10.79,119200.0,8.2503,8.2656,8.2503,8.2503,119200.0
2005-06-16 11:00:00,10.8,10.8,10.79,10.8,48400.0,8.258,8.258,8.2503,8.258,48400.0
2005-06-16 11:30:00,10.8,10.84,10.8,10.83,66000.0,8.258,8.2885,8.258,8.2809,66000.0
2005-06-16 12:00:00,10.83,10.83,10.78,10.81,32000.0,8.2809,8.2809,8.2427,8.2656,32000.0
2005-06-16 12:30:00,10.8,10.8,10.78,10.79,39600.0,8.258,8.258,8.2427,8.2503,39600.0
2005-06-16 13:00:00,10.79,10.79,10.76,10.76,39600.0,8.2503,8.2503,8.2274,8.2274,39600.0
2005-06-16 13:30:00,10.77,10.79,10.77,10.77,32800.0,8.235,8.2503,8.235,8.235,32800.0
2005-06-16 14:00:00,10.77,10.78,10.76,10.77,46400.0,8.235,8.2427,8.2274,8.235,46400.0
2005-06-16 14:30:00,10.77,10.79,10.75,10.76,79200.0,8.235,8.2503,8.2197,8.2274,79200.0
2005-06-16 15:00:00,10.76,10.76,10.74,10.76,94400.0,8.2274,8.2274,8.2121,8.2274,94400.0
2005-06-16 15:30:00,10.75,10.77,10.74,10.75,104000.0,8.2197,8.235,8.2121,8.2197,104000.0
2005-06-17 09:30:00,10.8,10.86,10.71,10.78,457200.0,8.2697,8.3156,8.2007,8.2543,457200.0
2005-06-17 10:00:00,10.78,10.78,10.69,10.72,86800.0,8.2543,8.2543,8.1854,8.2084,86800.0
2005-06-17 10:30:00,10.73,10.73,10.63,10.64,91200.0,8.2161,8.2161,8.1395,8.1471,91200.0
2005-06-17 11:00:00,10.64,10.66,10.61,10.61,183200.0,8.1471,8.1625,8.1242,8.1242,183200.0
2005-06-17 11:30:00,10.61,10.62,10.57,10.57,87600.0,8.1242,8.1318,8.0935,8.0935,87600.0
2005-06-17 12:00:00,10.56,10.58,10.56,10.56,46000.0,8.0859,8.1012,8.0859,8.0859,46000.0
2005-06-17 12:30:00,10.57,10.62,10.57,10.61,42000.0,8.0935,8.1318,8.0935,8.1242,42000.0
2005-06-17 13:00:00,10.62,10.66,10.61,10.63,52800.0,8.1318,8.1625,8.1242,8.1395,52800.0
2005-06-17 13:30:00,10.62,10.65,10.61,10.62,59200.0,8.1318,8.1548,8.1242,8.1318,59200.0
2005-06-17 14:00:00,10.61,10.63,10.6,10.6,34400.0,8.1242,8.1395,8.1165,8.1165,34400.0
2005-06-17 14:30:00,10.62,10.63,10.61,10.62,28800.0,8.1318,8.1395,8.1242,8.1318,28800.0
2005-06-17 15:00:00,10.63,10.66,10.62,10.62,126000.0,8.1395,8.1625,8.1318,8.1318,126000.0
2005-06-17 15:30:00,10.63,10.64,10.52,10.54,802800.0,8.1395,8.1471,8.0553,8.0706,802800.0
2005-06-20 09:30:00,10.52,10.56,10.36,10.4,236400.0,8.0553,8.0859,7.9328,7.9634,236400.0
2005-06-20 10:00:00,10.4,10.42,10.34,10.41,234000.0,7.9634,7.9787,7.9174,7.971,234000.0
2005-06-20 10:30:00,10.42,10.45,10.4,10.43,134000.0,7.9787,8.0017,7.9634,7.9864,134000.0
2005-06-20 11:00:00,10.43,10.46,10.37,10.4,168400.0,7.9864,8.0093,7.9404,7.9634,168400.0
2005-06-20 11:30:00,10.4,10.42,10.4,10.42,57200.0,7.9634,7.9787,7.9634,7.9787,57200.0
2005-06-20 12:00:00,10.42,10.42,10.38,10.4,120000.0,7.9787,7.9787,7.9481,7.9634,120000.0
2005-06-20 12:30:00,10.4,10.41,10.39,10.4,96000.0,7.9634,7.971,7.9557,7.9634,96000.0
2005-06-20 13:00:00,10.4,10.4,10.34,10.34,110800.0,7.9634,7.9634,7.9174,7.9174,110800.0
2005-06-20 13:30:00,10.34,10.35,10.29,10.29,212000.0,7.9174,7.9251,7.8792,7.8792,212000.0
2005-06-20 14:00:00,10.29,10.36,10.27,10.31,221600.0,7.8792,7.9328,7.8638,7.8945,221600.0
2005-06-20 14:30:00,10.32,10.36,10.32,10.35,132000.0,7.9021,7.9328,7.9021,7.9251,132000.0
2005-06-20 15:00:00,10.35,10.37,10.31,10.34,244800.0,7.9251,7.9404,7.8945,7.9174,244800.0
2005-06-20 15:30:00,10.34,10.38,10.33,10.36,399200.0,7.9174,7.9481,7.9098,7.9328,399200.0
2005-06-21 09:30:00,10.35,10.38,10.27,10.28,518800.0,7.9251,7.9481,7.8638,7.8715,518800.0
2005-06-21 10:00:00,10.28,10.3,10.26,10.28,214800.0,7.8715,7.8868,7.8562,7.8715,214800.0
2005-06-21 10:30:00,10.28,10.33,10.28,10.33,284800.0,7.8715,7.9098,7.8715,7.9098,284800.0
2005-06-21 11:00:00,10.33,10.36,10.31,10.35,110800.0,7.9098,7.9328,7.8945,7.9251,110800.0
2005-06-21 11:30:00,10.35,10.36,10.34,10.34,110800.0,7.9251,7.9328,7.9174,7.9174,110800.0
2005-06-21 12:00:00,10.35,10.35,10.34,10.34,109600.0,7.9251,7.9251,7.9174,7.9174,109600.0
2005-06-21 12:30:00,10.34,10.37,10.33,10.37,84800.0,7.9174,7.9404,7.9098,7.9404,84800.0
2005-06-21 13:00:00,10.37,10.37,10.34,10.34,66000.0,7.9404,7.9404,7.9174,7.9174,66000.0
2005-06-21 13:30:00,10.34,10.35,10.32,10.32,148000.0,7.9174,7.9251,7.9021,7.9021,148000.0
2005-06-21 14:00:00,10.32,10.32,10.29,10.31,60800.0,7.9021,7.9021,7.8792,7.8945,60800.0
2005-06-21 14:30:00,10.31,10.32,10.29,10.29,108800.0,7.8945,7.9021,7.8792,7.8792,108800.0
2005-06-21 15:00:00,10.29,10.29,10.22,10.26,195600.0,7.8792,7.8792,7.8256,7.8562,195600.0
2005-06-21 15:30:00,10.26,10.36,10.24,10.35,188800.0,7.8562,7.9328,7.8409,7.9251,188800.0
2005-06-22 09:30:00,10.4,10.49,10.34,10.34,137200.0,7.9634,8.0323,7.9174,7.9174,137200.0
2005-06-22 10:00:00,10.34,10.35,10.3,10.31,383600.0,7.9174,7.9251,7.8868,7.8945,383600.0
2005-06-22 10:30:00,10.31,10.33,10.26,10.28,48800.0,7.8945,7.9098,7.8562,7.8715,48800.0
2005-06-22 11:00:00,10.29,10.33,10.29,10.32,96000.0,7.8792,7.9098,7.8792,7.9021,96000.0
2005-06-22 11:30:00,10.33,10.37,10.33,10.36,76800.0,7.9098,7.9404,7.9098,7.9328,76800.0
2005-06-22 12:00:00,10.36,10.36,10.33,10.35,58000.0,7.9328,7.9328,7.9098,7.9251,58000.0
2005-06-22 12:30:00,10.35,10.37,10.34,10.36,68800.0,7.9251,7.9404,7.9174,7.9328,68800.0
2005-06-22 13:00:00,10.36,10.37,10.36,10.37,32000.0,7.9328,7.9404,7.9328,7.9404,32000.0
2005-06-22 13:30:00,10.37,10.37,10.32,10.32,45200.0,7.9404,7.9404,7.9021,7.9021,45200.0
2005-06-22 14:00:00,10.32,10.32,10.29,10.31,136000.0,7.9021,7.9021,7.8792,7.8945,136000.0
2005-06-22 14:30:00,10.31,10.31,10.29,10.31,58400.0,7.8945,7.8945,7.8792,7.8945,58400.0
2005-06-22 15:00:00,10.31,10.35,10.31,10.34,78800.0,7.8945,7.9251,7.8945,7.9174,78800.0
2005-06-22 15:30:00,10.34,10.39,10.33,10.37,186800.0,7.9174,7.9557,7.9098,7.9404,186800.0
2005-06-23 09:30:00,10.38,10.38,10.3,10.3,77600.0,7.9481,7.9481,7.8868,7.8868,77600.0
2005-06-23 10:00:00,10.3,10.31,10.25,10.3,109200.0,7.8868,7.8945,7.8485,7.8868,109200.0
2005-06-23 10:30:00,10.3,10.31,10.26,10.29,169200.0,7.8868,7.8945,7.8562,7.8792,169200.0
2005-06-23 11:00:00,10.3,10.32,10.29,10.31,87600.0,7.8868,7.9021,7.8792,7.8945,87600.0
2005-06-23 11:30:00,10.31,10.32,10.3,10.31,73600.0,7.8945,7.9021,7.8868,7.8945,73600.0
2005-06-23 12:00:00,10.31,10.31,10.29,10.31,57600.0,7.8945,7.8945,7.8792,7.8945,57600.0
2005-06-23 12:30:00,10.31,10.36,10.3,10.36,80400.0,7.8945,7.9328,7.8868,7.9328,80400.0
2005-06-23 13:00:00,10.35,10.37,10.34,10.36,137600.0,7.9251,7.9404,7.9174,7.9328,137600.0
2005-06-23 13:30:00,10.36,10.36,10.15,10.19,200400.0,7.9328,7.9328,7.772,7.8026,200400.0
2005-06-23 14:00:00,10.2,10.21,10.18,10.2,167200.0,7.8102,7.8179,7.7949,7.8102,167200.0
2005-06-23 14:30:00,10.2,10.21,10.18,10.19,104800.0,7.8102,7.8179,7.7949,7.8026,104800.0
2005-06-23 15:00:00,10.19,10.19,10.11,10.12,200400.0,7.8026,7.8026,7.7413,7.749,200400.0
2005-06-23 15:30:00,10.12,10.15,10.11,10.12,157200.0,7.749,7.772,7.7413,7.749,157200.0
2005-06-24 09:30:00,10.11,10.12,9.95,10.0,374000.0,7.7413,7.749,7.6188,7.6571,374000.0
2005-06-24 10:00:00,10.0,10.05,9.97,9.98,179200.0,7.6571,7.6954,7.6341,7.6418,179200.0
2005-06-24 10:30:00,9.97,10.06,9.97,10.05,154000.0,7.6341,7.703,7.6341,7.6954,154000.0
2005-06-24 11:00:00,10.05,10.07,9.96,10.0,146400.0,7.6954,7.7107,7.6265,7.6571,146400.0
2005-06-24 11:30:00,10.0,10.06,10.0,10.05,66400.0,7.6571,7.703,7.6571,7.6954,66400.0
2005-06-24 12:00:00,10.05,10.06,10.01,10.01,98000.0,7.6954,7.703,7.6648,7.6648,98000.0
2005-06-24 12:30:00,10.01,10.02,9.97,9.97,59200.0,7.6648,7.6724,7.6341,7.6341,59200.0
2005-06-24 13:00:00,9.97,9.97,9.92,9.94,178000.0,7.6341,7.6341,7.5958,7.6112,178000.0
2005-06-24 13:30:00,9.94,9.94,9.8,9.8,366800.0,7.6112,7.6112,7.504,7.504,366800.0
2005-06-24 14:00:00,9.8,9.84,9.72,9.72,629200.0,7.504,7.5346,7.4427,7.4427,629200.0
2005-06-24 14:30:00,9.73,9.76,9.71,9.74,367600.0,7.4504,7.4733,7.435,7.458,367600.0
2005-06-24 15:00:00,9.74,9.74,9.63,9.74,469200.0,7.458,7.458,7.3738,7.458,469200.0
2005-06-24 15:30:00,9.74,10.06,9.74,9.99,1731600.0,7.458,7.703,7.458,7.6494,1731600.0
2005-06-27 09:30:00,9.97,9.97,9.63,9.63,321200.0,7.6341,7.6341,7.3738,7.3738,321200.0
2005-06-27 10:00:00,9.61,9.68,9.5,9.56,969600.0,7.3585,7.4121,7.2742,7.3202,969600.0
2005-06-27 10:30:00,9.58,9.6,9.53,9.56,466400.0,7.3355,7.3508,7.2972,7.3202,466400.0
2005-06-27 11:00:00,9.56,9.6,9.53,9.56,291200.0,7.3202,7.3508,7.2972,7.3202,291200.0
2005-06-27 11:30:00,9.56,9.59,9.54,9.55,246800.0,7.3202,7.3432,7.3049,7.3125,246800.0
2005-06-27 12:00:00,9.55,9.58,9.55,9.56,237200.0,7.3125,7.3355,7.3125,7.3202,237200.0
2005-06-27 12:30:00,9.56,9.59,9.55,9.55,427600.0,7.3202,7.3432,7.3125,7.3125,427600.0
2005-06-27 13:00:00,9.55,9.59,9.54,9.58,797600.0,7.3125,7.3432,7.3049,7.3355,797600.0
2005-06-27 13:30:00,9.58,9.59,9.56,9.56,136800.0,7.3355,7.3432,7.3202,7.3202,136800.0
2005-06-27 14:00:00,9.56,9.58,9.52,9.52,157600.0,7.3202,7.3355,7.2896,7.2896,157600.0
2005-06-27 14:30:00,9.53,9.58,9.51,9.58,270800.0,7.2972,7.3355,7.2819,7.3355,270800.0
2005-06-27 15:00:00,9.58,9.59,9.52,9.56,363600.0,7.3355,7.3432,7.2896,7.3202,363600.0
2005-06-27 15:30:00,9.56,9.56,9.45,9.55,857600.0,7.3202,7.3202,7.236,7.3125,857600.0
2005-06-28 09:30:00,9.65,9.7,9.57,9.65,363600.0,7.3891,7.4274,7.3278,7.3891,363600.0
2005-06-28 10:00:00,9.65,9.71,9.63,9.69,182000.0,7.3891,7.435,7.3738,7.4197,182000.0
2005-06-28 10:30:00,9.69,9.71,9.69,9.69,105200.0,7.4197,7.435,7.4197,7.4197,105200.0
2005-06-28 11:00:00,9.69,9.69,9.63,9.66,90000.0,7.4197,7.4197,7.3738,7.3968,90000.0
2005-06-28 11:30:00,9.66,9.71,9.66,9.71,108800.0,7.3968,7.435,7.3968,7.435,108800.0
2005-06-28 12:00:00,9.71,9.74,9.71,9.72,82800.0,7.435,7.458,7.435,7.4427,82800.0
2005-06-28 12:30:00,9.72,9.73,9.69,9.72,76400.0,7.4427,7.4504,7.4197,7.4427,76400.0
2005-06-28 13:00:00,9.72,9.72,9.69,9.71,331200.0,7.4427,7.4427,7.4197,7.435,331200.0
2005-06-28 13:30:00,9.71,9.72,9.71,9.72,88800.0,7.435,7.4427,7.435,7.4427,88800.0
2005-06-28 14:00:00,9.72,9.72,9.7,9.72,81200.0,7.4427,7.4427,7.4274,7.4427,81200.0
2005-06-28 14:30:00,9.71,9.71,9.67,9.67,99200.0,7.435,7.435,7.4044,7.4044,99200.0
2005-06-28 15:00:00,9.67,9.67,9.63,9.65,260800.0,7.4044,7.4044,7.3738,7.3891,260800.0
2005-06-28 15:30:00,9.65,9.66,9.64,9.65,261600.0,7.3891,7.3968,7.3814,7.3891,261600.0
2005-06-29 09:30:00,9.67,9.69,9.51,9.54,219600.0,7.4044,7.4197,7.2819,7.3049,219600.0
2005-06-29 10:00:00,9.52,9.55,9.47,9.51,342800.0,7.2896,7.3125,7.2513,7.2819,342800.0
2005-06-29 10:30:00,9.51,9.63,9.51,9.61,396800.0,7.2819,7.3738,7.2819,7.3585,396800.0
2005-06-29 11:00:00,9.6,9.63,9.54,9.61,159200.0,7.3508,7.3738,7.3049,7.3585,159200.0
2005-06-29 11:30:00,9.61,9.62,9.59,9.61,114800.0,7.3585,7.3661,7.3432,7.3585,114800.0
2005-06-29 12:00:00,9.61,9.65,9.6,9.65,136400.0,7.3585,7.3891,7.3508,7.3891,136400.0
2005-06-29 12:30:00,9.66,9.69,9.65,9.67,213200.0,7.3968,7.4197,7.3891,7.4044,213200.0
2005-06-29 13:00:00,9.67,9.68,9.63,9.63,198000.0,7.4044,7.4121,7.3738,7.3738,198000.0
2005-06-29 13:30:00,9.63,9.64,9.59,9.62,110000.0,7.3738,7.3814,7.3432,7.3661,110000.0
2005-06-29 14:00:00,9.63,9.64,9.61,9.63,200400.0,7.3738,7.3814,7.3585,7.3738,200400.0
2005-06-29 14:30:00,9.63,9.65,9.61,9.64,204800.0,7.3738,7.3891,7.3585,7.3814,204800.0
2005-06-29 15:00:00,9.64,9.65,9.64,9.64,224800.0,7.3814,7.3891,7.3814,7.3814,224800.0
2005-06-29 15:30:00,9.64,9.67,9.63,9.65,577600.0,7.3814,7.4044,7.3738,7.3891,577600.0
2005-06-30 09:30:00,9.66,9.74,9.64,9.7,150800.0,7.3968,7.458,7.3814,7.4274,150800.0
2005-06-30 10:00:00,9.7,9.74,9.67,9.74,147600.0,7.4274,7.458,7.4044,7.458,147600.0
2005-06-30 10:30:00,9.74,9.74,9.7,9.71,78400.0,7.458,7.458,7.4274,7.435,78400.0
2005-06-30 11:00:00,9.71,9.71,9.69,9.71,109200.0,7.435,7.435,7.4197,7.435,109200.0
2005-06-30 11:30:00,9.71,9.73,9.7,9.73,134800.0,7.435,7.4504,7.4274,7.4504,134800.0
2005-06-30 12:00:00,9.71,9.73,9.71,9.73,62000.0,7.435,7.4504,7.435,7.4504,62000.0
2005-06-30 12:30:00,9.72,9.73,9.72,9.73,72800.0,7.4427,7.4504,7.4427,7.4504,72800.0
2005-06-30 13:00:00,9.73,9.74,9.68,9.71,80000.0,7.4504,7.458,7.4121,7.435,80000.0
2005-06-30 13:30:00,9.71,9.72,9.69,9.71,66000.0,7.435,7.4427,7.4197,7.435,66000.0
2005-06-30 14:00:00,9.71,9.76,9.71,9.74,148400.0,7.435,7.4733,7.435,7.458,148400.0
2005-06-30 14:30:00,9.74,9.75,9.63,9.74,164800.0,7.458,7.4657,7.3738,7.458,164800.0
2005-06-30 15:00:00,9.74,9.74,9.65,9.66,78400.0,7.458,7.458,7.3891,7.3968,78400.0
2005-06-30 15:30:00,9.66,9.69,9.63,9.65,146400.0,7.3968,7.4197,7.3738,7.3891,146400.0
2005-07-01 09:30:00,9.68,9.7,9.47,9.47,152400.0,7.4121,7.4274,7.2513,7.2513,152400.0
2005-07-01 10:00:00,9.49,9.53,9.38,9.53,186000.0,7.2666,7.2972,7.1824,7.2972,186000.0
2005-07-01 10:30:00,9.53,9.53,9.47,9.49,80000.0,7.2972,7.2972,7.2513,7.2666,80000.0
2005-07-01 11:00:00,9.49,9.53,9.42,9.47,238800.0,7.2666,7.2972,7.213,7.2513,238800.0
2005-07-01 11:30:00,9.47,9.47,9.38,9.39,201200.0,7.2513,7.2513,7.1824,7.19,201200.0
2005-07-01 12:00:00,9.39,9.43,9.38,9.42,67600.0,7.19,7.2206,7.1824,7.213,67600.0
2005-07-01 12:30:00,9.42,9.44,9.38,9.44,66000.0,7.213,7.2283,7.1824,7.2283,66000.0
2005-07-01 13:00:00,9.42,9.45,9.4,9.4,62000.0,7.213,7.236,7.1977,7.1977,62000.0
2005-07-01 13:30:00,9.39,9.4,9.38,9.39,96000.0,7.19,7.1977,7.1824,7.19,96000.0
2005-07-01 14:00:00,9.39,9.42,9.38,9.42,37600.0,7.19,7.213,7.1824,7.213,37600.0
2005-07-01 14:30:00,9.42,9.45,9.42,9.44,104000.0,7.213,7.236,7.213,7.2283,104000.0
2005-07-01 15:00:00,9.44,9.45,9.43,9.44,103200.0,7.2283,7.236,7.2206,7.2283,103200.0
2005-07-01 15:30:00,9.44,9.45,9.4,9.44,140000.0,7.2283,7.236,7.1977,7.2283,140000.0
2005-07-05 09:30:00,9.4,9.49,9.39,9.46,141600.0,7.1977,7.2666,7.19,7.2436,141600.0
2005-07-05 10:00:00,9.47,9.69,9.47,9.67,92000.0,7.2513,7.4197,7.2513,7.4044,92000.0
2005-07-05 10:30:00,9.67,9.67,9.63,9.64,64800.0,7.4044,7.4044,7.3738,7.3814,64800.0
2005-07-05 11:00:00,9.63,9.67,9.62,9.65,93200.0,7.3738,7.4044,7.3661,7.3891,93200.0
2005-07-05 11:30:00,9.65,9.66,9.61,9.61,94000.0,7.3891,7.3968,7.3585,7.3585,94000.0
2005-07-05 12:00:00,9.62,9.63,9.58,9.62,131200.0,7.3661,7.3738,7.3355,7.3661,131200.0
2005-07-05 12:30:00,9.62,9.65,9.61,9.64,45600.0,7.3661,7.3891,7.3585,7.3814,45600.0
2005-07-05 13:00:00,9.64,9.64,9.59,9.63,68000.0,7.3814,7.3814,7.3432,7.3738,68000.0
2005-07-05 13:30:00,9.63,9.65,9.62,9.64,50400.0,7.3738,7.3891,7.3661,7.3814,50400.0
2005-07-05 14:00:00,9.64,9.65,9.6,9.62,69600.0,7.3814,7.3891,7.3508,7.3661,69600.0
2005-07-05 14:30:00,9.62,9.66,9.62,9.65,70000.0,7.3661,7.3968,7.3661,7.3891,70000.0
2005-07-05 15:00:00,9.65,9.66,9.64,9.64,82400.0,7.3891,7.3968,7.3814,7.3814,82400.0
2005-07-05 15:30:00,9.65,9.66,9.61,9.64,150800.0,7.3891,7.3968,7.3585,7.3814,150800.0
2005-07-06 09:30:00,9.63,9.63,9.46,9.46,95200.0,7.3738,7.3738,7.2436,7.2436,95200.0
2005-07-06 10:00:00,9.46,9.47,9.4,9.41,80400.0,7.2436,7.2513,7.1977,7.2053,80400.0
2005-07-06 10:30:00,9.41,9.47,9.4,9.44,106000.0,7.2053,7.2513,7.1977,7.2283,106000.0
2005-07-06 11:00:00,9.45,9.46,9.4,9.44,86400.0,7.236,7.2436,7.1977,7.2283,86400.0
2005-07-06 11:30:00,9.45,9.45,9.43,9.43,79600.0,7.236,7.236,7.2206,7.2206,79600.0
2005-07-06 12:00:00,9.43,9.43,9.35,9.38,134000.0,7.2206,7.2206,7.1594,7.1824,134000.0
2005-07-06 12:30:00,9.39,9.45,9.36,9.39,146400.0,7.19,7.236,7.167,7.19,146400.0
2005-07-06 13:00:00,9.45,9.5,9.35,9.36,142000.0,7.236,7.2742,7.1594,7.167,142000.0
2005-07-06 13:30:00,9.36,9.38,9.36,9.38,84800.0,7.167,7.1824,7.167,7.1824,84800.0
2005-07-06 14:00:00,9.38,9.4,9.38,9.39,73200.0,7.1824,7.1977,7.1824,7.19,73200.0
2005-07-06 14:30:00,9.39,9.43,9.38,9.41,98400.0,7.19,7.2206,7.1824,7.2053,98400.0
2005-07-06 15:00:00,9.41,9.42,9.38,9.42,62000.0,7.2053,7.213,7.1824,7.213,62000.0
2005-07-06 15:30:00,9.41,9.43,9.39,9.43,136800.0,7.2053,7.2206,7.19,7.2206,136800.0
2005-07-07 09:30:00,9.36,9.37,9.31,9.35,120000.0,7.167,7.1747,7.1288,7.1594,120000.0
2005-07-07 10:00:00,9.33,9.36,9.33,9.35,23200.0,7.1441,7.167,7.1441,7.1594,23200.0
2005-07-07 10:30:00,9.35,9.36,9.34,9.35,34800.0,7.1594,7.167,7.1517,7.1594,34800.0
2005-07-07 11:00:00,9.34,9.36,9.31,9.33,122800.0,7.1517,7.167,7.1288,7.1441,122800.0
2005-07-07 11:30:00,9.33,9.34,9.32,9.34,38000.0,7.1441,7.1517,7.1364,7.1517,38000.0
2005-07-07 12:00:00,9.33,9.38,9.33,9.38,53600.0,7.1441,7.1824,7.1441,7.1824,53600.0
2005-07-07 12:30:00,9.36,9.37,9.3,9.31,52000.0,7.167,7.1747,7.1211,7.1288,52000.0
2005-07-07 13:00:00,9.3,9.31,9.26,9.27,96800.0,7.1211,7.1288,7.0905,7.0981,96800.0
2005-07-07 13:30:00,9.27,9.33,9.26,9.31,68400.0,7.0981,7.1441,7.0905,7.1288,68400.0
2005-07-07 14:00:00,9.31,9.4,9.27,9.28,166800.0,7.1288,7.1977,7.0981,7.1058,166800.0
2005-07-07 14:30:00,9.28,9.3,9.28,9.3,40800.0,7.1058,7.1211,7.1058,7.1211,40800.0
2005-07-07 15:00:00,9.3,9.33,9.3,9.32,40000.0,7.1211,7.1441,7.1211,7.1364,40000.0
2005-07-07 15:30:00,9.31,9.34,9.3,9.31,174000.0,7.1288,7.1517,7.1211,7.1288,174000.0
2005-07-08 09:30:00,9.32,9.51,9.32,9.51,210800.0,7.1364,7.2819,7.1364,7.2819,210800.0
2005-07-08 10:00:00,9.51,9.53,9.43,9.5,94000.0,7.2819,7.2972,7.2206,7.2742,94000.0
2005-07-08 10:30:00,9.49,9.64,9.49,9.61,125200.0,7.2666,7.3814,7.2666,7.3585,125200.0
2005-07-08 11:00:00,9.6,9.62,9.55,9.59,619200.0,7.3508,7.3661,7.3125,7.3432,619200.0
2005-07-08 11:30:00,9.59,9.6,9.53,9.53,124000.0,7.3432,7.3508,7.2972,7.2972,124000.0
2005-07-08 12:00:00,9.53,9.59,9.53,9.56,73200.0,7.2972,7.3432,7.2972,7.3202,73200.0
2005-07-08 12:30:00,9.56,9.56,9.49,9.51,116000.0,7.3202,7.3202,7.2666,7.2819,116000.0
2005-07-08 13:00:00,9.51,9.56,9.49,9.54,76000.0,7.2819,7.3202,7.2666,7.3049,76000.0
2005-07-08 13:30:00,9.54,9.6,9.54,9.59,50800.0,7.3049,7.3508,7.3049,7.3432,50800.0
2005-07-08 14:00:00,9.58,9.58,9.55,9.56,64000.0,7.3355,7.3355,7.3125,7.3202,64000.0
2005-07-08 14:30:00,9.57,9.59,9.5,9.51,143600.0,7.3278,7.3432,7.2742,7.2819,143600.0
2005-07-08 15:00:00,9.51,9.6,9.51,9.58,125600.0,7.2819,7.3508,7.2819,7.3355,125600.0
2005-07-08 15:30:00,9.58,9.61,9.56,9.59,234800.0,7.3355,7.3585,7.3202,7.3432,234800.0
2005-07-11 09:30:00,9.53,9.69,9.51,9.69,172000.0,7.2972,7.4197,7.2819,7.4197,172000.0
2005-07-11 10:00:00,9.67,9.67,9.63,9.63,76000.0,7.4044,7.4044,7.3738,7.3738,76000.0
2005-07-11 10:30:00,9.63,9.64,9.58,9.61,106400.0,7.3738,7.3814,7.3355,7.3585,106400.0
2005-07-11 11:00:00,9.6,9.65,9.6,9.63,94400.0,7.3508,7.3891,7.3508,7.3738,94400.0
2005-07-11 11:30:00,9.63,9.68,9.63,9.65,54400.0,7.3738,7.4121,7.3738,7.3891,54400.0
2005-07-11 12:00:00,9.65,9.67,9.63,9.63,74400.0,7.3891,7.4044,7.3738,7.3738,74400.0
2005-07-11 12:30:00,9.63,9.67,9.63,9.67,38400.0,7.3738,7.4044,7.3738,7.4044,38400.0
2005-07-11 13:00:00,9.65,9.68,9.64,9.64,76000.0,7.3891,7.4121,7.3814,7.3814,76000.0
2005-07-11 13:30:00,9.64,9.65,9.63,9.64,51200.0,7.3814,7.3891,7.3738,7.3814,51200.0
2005-07-11 14:00:00,9.64,9.69,9.64,9.68,61200.0,7.3814,7.4197,7.3814,7.4121,61200.0
2005-07-11 14:30:00,9.68,9.68,9.66,9.67,58000.0,7.4121,7.4121,7.3968,7.4044,58000.0
2005-07-11 15:00:00,9.67,9.67,9.59,9.6,42800.0,7.4044,7.4044,7.3432,7.3508,42800.0
2005-07-11 15:30:00,9.6,9.62,9.6,9.62,223600.0,7.3508,7.3661,7.3508,7.3661,223600.0
2005-07-12 09:30:00,9.62,9.65,9.62,9.63,103600.0,7.3661,7.3891,7.3661,7.3738,103600.0
2005-07-12 10:00:00,9.63,9.64,9.61,9.64,202400.0,7.3738,7.3814,7.3585,7.3814,202400.0
2005-07-12 10:30:00,9.64,9.7,9.64,9.68,171600.0,7.3814,7.4274,7.3814,7.4121,171600.0
2005-07-12 11:00:00,9.69,9.69,9.61,9.62,195200.0,7.4197,7.4197,7.3585,7.3661,195200.0
2005-07-12 11:30:00,9.62,9.63,9.62,9.63,58400.0,7.3661,7.3738,7.3661,7.3738,58400.0
2005-07-12 12:00:00,9.63,9.65,9.63,9.65,59200.0,7.3738,7.3891,7.3738,7.3891,59200.0
2005-07-12 12:30:00,9.65,9.65,9.6,9.6,53600.0,7.3891,7.3891,7.3508,7.3508,53600.0
2005-07-12 13:00:00,9.6,9.6,9.44,9.49,150800.0,7.3508,7.3508,7.2283,7.2666,150800.0
2005-07-12 13:30:00,9.5,9.57,9.47,9.57,58800.0,7.2742,7.3278,7.2513,7.3278,58800.0
2005-07-12 14:00:00,9.58,9.61,9.57,9.6,88800.0,7.3355,7.3585,7.3278,7.3508,88800.0
2005-07-12 14:30:00,9.6,9.61,9.58,9.61,66000.0,7.3508,7.3585,7.3355,7.3585,66000.0
2005-07-12 15:00:00,9.61,9.66,9.6,9.64,108000.0,7.3585,7.3968,7.3508,7.3814,108000.0
2005-07-12 15:30:00,9.64,9.64,9.56,9.56,156400.0,7.3814,7.3814,7.3202,7.3202,156400.0
2005-07-13 09:30:00,9.58,9.58,9.48,9.54,68800.0,7.3355,7.3355,7.2589,7.3049,68800.0
2005-07-13 10:00:00,9.54,9.58,9.51,9.58,72400.0,7.3049,7.3355,7.2819,7.3355,72400.0
2005-07-13 10:30:00,9.58,9.58,9.52,9.56,31200.0,7.3355,7.3355,7.2896,7.3202,31200.0
2005-07-13 11:00:00,9.54,9.62,9.54,9.62,26000.0,7.3049,7.3661,7.3049,7.3661,26000.0
2005-07-13 11:30:00,9.62,9.62,9.59,9.59,25200.0,7.3661,7.3661,7.3432,7.3432,25200.0
2005-07-13 12:00:00,9.6,9.62,9.59,9.61,23600.0,7.3508,7.3661,7.3432,7.3585,23600.0
2005-07-13 12:30:00,9.61,9.67,9.6,9.64,80000.0,7.3585,7.4044,7.3508,7.3814,80000.0
2005-07-13 13:00:00,9.64,9.64,9.6,9.6,25600.0,7.3814,7.3814,7.3508,7.3508,25600.0
2005-07-13 13:30:00,9.6,9.61,9.57,9.57,29600.0,7.3508,7.3585,7.3278,7.3278,29600.0
2005-07-13 14:00:00,9.57,9.58,9.56,9.57,22000.0,7.3278,7.3355,7.3202,7.3278,22000.0
2005-07-13 14:30:00,9.57,9.59,9.56,9.56,37600.0,7.3278,7.3432,7.3202,7.3202,37600.0
2005-07-13 15:00:00,9.56,9.59,9.56,9.59,36400.0,7.3202,7.3432,7.3202,7.3432,36400.0
2005-07-13 15:30:00,9.6,9.63,9.57,9.59,108400.0,7.3508,7.3738,7.3278,7.3432,108400.0
2005-07-14 09:30:00,9.58,9.62,9.58,9.59,43200.0,7.3355,7.3661,7.3355,7.3432,43200.0
2005-07-14 10:00:00,9.6,9.6,9.56,9.6,65200.0,7.3508,7.3508,7.3202,7.3508,65200.0
2005-07-14 10:30:00,9.6,9.6,9.57,9.57,74000.0,7.3508,7.3508,7.3278,7.3278,74000.0
2005-07-14 11:00:00,9.57,9.59,9.57,9.58,48800.0,7.3278,7.3432,7.3278,7.3355,48800.0
2005-07-14 11:30:00,9.58,9.6,9.58,9.6,137600.0,7.3355,7.3508,7.3355,7.3508,137600.0
2005-07-14 12:00:00,9.61,9.61,9.59,9.59,245200.0,7.3585,7.3585,7.3432,7.3432,245200.0
2005-07-14 12:30:00,9.59,9.59,9.58,9.58,38000.0,7.3432,7.3432,7.3355,7.3355,38000.0
2005-07-14 13:00:00,9.58,9.6,9.58,9.58,156800.0,7.3355,7.3508,7.3355,7.3355,156800.0
2005-07-14 13:30:00,9.58,9.58,9.58,9.58,70800.0,7.3355,7.3355,7.3355,7.3355,70800.0
2005-07-14 14:00:00,9.58,9.58,9.58,9.58,34400.0,7.3355,7.3355,7.3355,7.3355,34400.0
2005-07-14 14:30:00,9.58,9.59,9.58,9.58,51200.0,7.3355,7.3432,7.3355,7.3355,51200.0
2005-07-14 15:00:00,9.58,9.6,9.58,9.58,194000.0,7.3355,7.3508,7.3355,7.3355,194000.0
2005-07-14 15:30:00,9.58,9.62,9.58,9.6,160000.0,7.3355,7.3661,7.3355,7.3508,160000.0
2005-07-15 09:30:00,9.59,9.7,9.59,9.62,99200.0,7.3432,7.4274,7.3432,7.3661,99200.0
2005-07-15 10:00:00,9.62,9.64,9.61,9.63,81600.0,7.3661,7.3814,7.3585,7.3738,81600.0
2005-07-15 10:30:00,9.63,9.71,9.63,9.7,120000.0,7.3738,7.435,7.3738,7.4274,120000.0
2005-07-15 11:00:00,9.7,9.72,9.69,9.71,195600.0,7.4274,7.4427,7.4197,7.435,195600.0
2005-07-15 11:30:00,9.71,9.71,9.68,9.71,60400.0,7.435,7.435,7.4121,7.435,60400.0
2005-07-15 12:00:00,9.71,9.75,9.71,9.73,89600.0,7.435,7.4657,7.435,7.4504,89600.0
2005-07-15 12:30:00,9.73,9.74,9.71,9.71,56800.0,7.4504,7.458,7.435,7.435,56800.0
2005-07-15 13:00:00,9.71,9.72,9.7,9.71,54400.0,7.435,7.4427,7.4274,7.435,54400.0
2005-07-15 13:30:00,9.71,9.73,9.7,9.71,146000.0,7.435,7.4504,7.4274,7.435,146000.0
2005-07-15 14:00:00,9.71,9.8,9.71,9.77,143600.0,7.435,7.504,7.435,7.481,143600.0
2005-07-15 14:30:00,9.77,9.79,9.75,9.76,127200.0,7.481,7.4963,7.4657,7.4733,127200.0
2005-07-15 15:00:00,9.76,9.76,9.72,9.72,123200.0,7.4733,7.4733,7.4427,7.4427,123200.0
2005-07-15 15:30:00,9.72,9.74,9.7,9.72,99200.0,7.4427,7.458,7.4274,7.4427,99200.0
2005-07-18 09:30:00,9.63,9.8,9.51,9.77,348800.0,7.3738,7.504,7.2819,7.481,348800.0
2005-07-18 10:00:00,9.77,9.82,9.7,9.72,227200.0,7.481,7.5193,7.4274,7.4427,227200.0
2005-07-18 10:30:00,9.72,9.77,9.69,9.76,150400.0,7.4427,7.481,7.4197,7.4733,150400.0
2005-07-18 11:00:00,9.77,9.8,9.72,9.72,130400.0,7.481,7.504,7.4427,7.4427,130400.0
2005-07-18 11:30:00,9.72,9.75,9.71,9.71,160400.0,7.4427,7.4657,7.435,7.435,160400.0
2005-07-18 12:00:00,9.71,9.74,9.71,9.72,82800.0,7.435,7.458,7.435,7.4427,82800.0
2005-07-18 12:30:00,9.71,9.72,9.67,9.68,211200.0,7.435,7.4427,7.4044,7.4121,211200.0
2005-07-18 13:00:00,9.69,9.7,9.67,9.68,176000.0,7.4197,7.4274,7.4044,7.4121,176000.0
2005-07-18 13:30:00,9.69,9.7,9.68,9.69,80400.0,7.4197,7.4274,7.4121,7.4197,80400.0
2005-07-18 14:00:00,9.69,9.69,9.64,9.68,147600.0,7.4197,7.4197,7.3814,7.4121,147600.0
2005-07-18 14:30:00,9.68,9.7,9.67,9.69,54000.0,7.4121,7.4274,7.4044,7.4197,54000.0
2005-07-18 15:00:00,9.69,9.69,9.65,9.68,184800.0,7.4197,7.4197,7.3891,7.4121,184800.0
2005-07-18 15:30:00,9.68,9.71,9.64,9.67,508400.0,7.4121,7.435,7.3814,7.4044,508400.0
2005-07-19 09:30:00,9.72,9.77,9.69,9.73,212000.0,7.4427,7.481,7.4197,7.4504,212000.0
2005-07-19 10:00:00,9.73,9.76,9.68,9.74,359200.0,7.4504,7.4733,7.4121,7.458,359200.0
2005-07-19 10:30:00,9.74,9.75,9.7,9.71,98400.0,7.458,7.4657,7.4274,7.435,98400.0
2005-07-19 11:00:00,9.71,9.72,9.7,9.71,220800.0,7.435,7.4427,7.4274,7.435,220800.0
2005-07-19 11:30:00,9.71,9.73,9.71,9.72,249600.0,7.435,7.4504,7.435,7.4427,249600.0
2005-07-19 12:00:00,9.72,9.72,9.69,9.69,219200.0,7.4427,7.4427,7.4197,7.4197,219200.0
2005-07-19 12:30:00,9.69,9.69,9.68,9.69,112000.0,7.4197,7.4197,7.4121,7.4197,112000.0
2005-07-19 13:00:00,9.69,9.69,9.69,9.69,119200.0,7.4197,7.4197,7.4197,7.4197,119200.0
2005-07-19 13:30:00,9.69,9.7,9.69,9.69,263200.0,7.4197,7.4274,7.4197,7.4197,263200.0
2005-07-19 14:00:00,9.69,9.69,9.66,9.69,91200.0,7.4197,7.4197,7.3968,7.4197,91200.0
2005-07-19 14:30:00,9.69,9.69,9.67,9.69,70400.0,7.4197,7.4197,7.4044,7.4197,70400.0
2005-07-19 15:00:00,9.69,9.7,9.67,9.69,140000.0,7.4197,7.4274,7.4044,7.4197,140000.0
2005-07-19 15:30:00,9.69,9.71,9.65,9.69,357600.0,7.4197,7.435,7.3891,7.4197,357600.0
2005-07-20 09:30:00,9.67,9.79,9.65,9.76,150400.0,7.4044,7.4963,7.3891,7.4733,150400.0
2005-07-20 10:00:00,9.76,9.76,9.71,9.71,193200.0,7.4733,7.4733,7.435,7.435,193200.0
2005-07-20 10:30:00,9.71,9.71,9.68,9.69,194400.0,7.435,7.435,7.4121,7.4197,194400.0
2005-07-20 11:00:00,9.69,9.72,9.69,9.71,166000.0,7.4197,7.4427,7.4197,7.435,166000.0
2005-07-20 11:30:00,9.72,9.73,9.71,9.72,137600.0,7.4427,7.4504,7.435,7.4427,137600.0
2005-07-20 12:00:00,9.72,9.76,9.72,9.76,216000.0,7.4427,7.4733,7.4427,7.4733,216000.0
2005-07-20 12:30:00,9.76,9.79,9.75,9.79,166400.0,7.4733,7.4963,7.4657,7.4963,166400.0
2005-07-20 13:00:00,9.79,9.87,9.78,9.85,138400.0,7.4963,7.5576,7.4886,7.5422,138400.0
2005-07-20 13:30:00,9.85,9.85,9.81,9.83,92800.0,7.5422,7.5422,7.5116,7.5269,92800.0
2005-07-20 14:00:00,9.83,9.88,9.8,9.87,72800.0,7.5269,7.5652,7.504,7.5576,72800.0
2005-07-20 14:30:00,9.87,9.92,9.86,9.92,134800.0,7.5576,7.5958,7.5499,7.5958,134800.0
2005-07-20 15:00:00,9.92,9.92,9.89,9.9,109600.0,7.5958,7.5958,7.5729,7.5805,109600.0
2005-07-20 15:30:00,9.9,9.93,9.88,9.92,162800.0,7.5805,7.6035,7.5652,7.5958,162800.0
2005-07-21 09:30:00,9.94,9.95,9.89,9.89,76400.0,7.6112,7.6188,7.5729,7.5729,76400.0
2005-07-21 10:00:00,9.89,9.9,9.83,9.86,167600.0,7.5729,7.5805,7.5269,7.5499,167600.0
2005-07-21 10:30:00,9.85,9.85,9.82,9.84,138800.0,7.5422,7.5422,7.5193,7.5346,138800.0
2005-07-21 11:00:00,9.83,9.93,9.83,9.9,112000.0,7.5269,7.6035,7.5269,7.5805,112000.0
2005-07-21 11:30:00,9.9,9.91,9.88,9.88,47600.0,7.5805,7.5882,7.5652,7.5652,47600.0
2005-07-21 12:00:00,9.88,9.89,9.88,9.88,56400.0,7.5652,7.5729,7.5652,7.5652,56400.0
2005-07-21 12:30:00,9.88,9.91,9.87,9.91,52800.0,7.5652,7.5882,7.5576,7.5882,52800.0
2005-07-21 13:00:00,9.93,9.93,9.9,9.92,65600.0,7.6035,7.6035,7.5805,7.5958,65600.0
2005-07-21 13:30:00,9.93,9.93,9.88,9.93,38400.0,7.6035,7.6035,7.5652,7.6035,38400.0
2005-07-21 14:00:00,9.92,9.94,9.9,9.92,50800.0,7.5958,7.6112,7.5805,7.5958,50800.0
2005-07-21 14:30:00,9.93,9.93,9.89,9.9,69600.0,7.6035,7.6035,7.5729,7.5805,69600.0
2005-07-21 15:00:00,9.9,9.95,9.9,9.94,88000.0,7.5805,7.6188,7.5805,7.6112,88000.0
2005-07-21 15:30:00,9.94,9.97,9.93,9.96,382000.0,7.6112,7.6341,7.6035,7.6265,382000.0
2005-07-22 09:30:00,9.95,10.0,9.88,10.0,84400.0,7.6188,7.6571,7.5652,7.6571,84400.0
2005-07-22 10:00:00,10.01,10.01,9.9,9.9,100000.0,7.6648,7.6648,7.5805,7.5805,100000.0
2005-07-22 10:30:00,9.89,9.92,9.89,9.91,97200.0,7.5729,7.5958,7.5729,7.5882,97200.0
2005-07-22 11:00:00,9.91,9.92,9.9,9.92,59200.0,7.5882,7.5958,7.5805,7.5958,59200.0
2005-07-22 11:30:00,9.91,9.94,9.9,9.91,112000.0,7.5882,7.6112,7.5805,7.5882,112000.0
2005-07-22 12:00:00,9.92,9.93,9.91,9.92,66000.0,7.5958,7.6035,7.5882,7.5958,66000.0
2005-07-22 12:30:00,9.92,9.93,9.92,9.92,128000.0,7.5958,7.6035,7.5958,7.5958,128000.0
2005-07-22 13:00:00,9.92,9.94,9.92,9.93,42800.0,7.5958,7.6112,7.5958,7.6035,42800.0
2005-07-22 13:30:00,9.93,9.93,9.93,9.93,83600.0,7.6035,7.6035,7.6035,7.6035,83600.0
2005-07-22 14:00:00,9.93,9.93,9.92,9.93,156400.0,7.6035,7.6035,7.5958,7.6035,156400.0
2005-07-22 14:30:00,9.93,9.94,9.9,9.94,147600.0,7.6035,7.6112,7.5805,7.6112,147600.0
2005-07-22 15:00:00,9.94,9.94,9.92,9.93,79200.0,7.6112,7.6112,7.5958,7.6035,79200.0
2005-07-22 15:30:00,9.93,9.94,9.92,9.94,145600.0,7.6035,7.6112,7.5958,7.6112,145600.0
2005-07-25 09:30:00,10.1,10.11,10.05,10.06,146400.0,7.7337,7.7413,7.6954,7.703,146400.0
2005-07-25 10:00:00,10.06,10.06,10.02,10.04,69600.0,7.703,7.703,7.6724,7.6877,69600.0
2005-07-25 10:30:00,10.04,10.04,10.01,10.03,229200.0,7.6877,7.6877,7.6648,7.6801,229200.0
2005-07-25 11:00:00,10.04,10.06,10.03,10.05,166800.0,7.6877,7.703,7.6801,7.6954,166800.0
2005-07-25 11:30:00,10.05,10.05,10.02,10.03,182000.0,7.6954,7.6954,7.6724,7.6801,182000.0
2005-07-25 12:00:00,10.02,10.03,9.97,10.01,220000.0,7.6724,7.6801,7.6341,7.6648,220000.0
2005-07-25 12:30:00,10.01,10.01,9.98,9.98,113600.0,7.6648,7.6648,7.6418,7.6418,113600.0
2005-07-25 13:00:00,9.98,10.03,9.97,10.02,35600.0,7.6418,7.6801,7.6341,7.6724,35600.0
2005-07-25 13:30:00,10.02,10.04,10.01,10.03,46000.0,7.6724,7.6877,7.6648,7.6801,46000.0
2005-07-25 14:00:00,10.03,10.03,9.99,10.02,132000.0,7.6801,7.6801,7.6494,7.6724,132000.0
2005-07-25 14:30:00,10.02,10.05,10.01,10.03,247600.0,7.6724,7.6954,7.6648,7.6801,247600.0
2005-07-25 15:00:00,10.03,10.05,10.03,10.05,146800.0,7.6801,7.6954,7.6801,7.6954,146800.0
2005-07-25 15:30:00,10.05,10.06,10.02,10.03,395200.0,7.6954,7.703,7.6724,7.6801,395200.0
2005-07-26 09:30:00,9.99,9.99,9.79,9.86,79200.0,7.6494,7.6494,7.4963,7.5499,79200.0
2005-07-26 10:00:00,9.86,9.88,9.79,9.87,262400.0,7.5499,7.5652,7.4963,7.5576,262400.0
2005-07-26 10:30:00,9.87,9.88,9.84,9.87,236400.0,7.5576,7.5652,7.5346,7.5576,236400.0
2005-07-26 11:00:00,9.86,9.9,9.85,9.86,154000.0,7.5499,7.5805,7.5422,7.5499,154000.0
2005-07-26 11:30:00,9.87,9.9,9.87,9.9,53200.0,7.5576,7.5805,7.5576,7.5805,53200.0
2005-07-26 12:00:00,9.9,9.92,9.89,9.9,57600.0,7.5805,7.5958,7.5729,7.5805,57600.0
2005-07-26 12:30:00,9.89,9.89,9.87,9.87,22800.0,7.5729,7.5729,7.5576,7.5576,22800.0
2005-07-26 13:00:00,9.87,9.87,9.86,9.86,53600.0,7.5576,7.5576,7.5499,7.5499,53600.0
2005-07-26 13:30:00,9.86,9.87,9.84,9.87,51600.0,7.5499,7.5576,7.5346,7.5576,51600.0
2005-07-26 14:00:00,9.87,9.88,9.86,9.87,63600.0,7.5576,7.5652,7.5499,7.5576,63600.0
2005-07-26 14:30:00,9.87,9.89,9.87,9.88,108400.0,7.5576,7.5729,7.5576,7.5652,108400.0
2005-07-26 15:00:00,9.88,9.9,9.87,9.89,177200.0,7.5652,7.5805,7.5576,7.5729,177200.0
2005-07-26 15:30:00,9.89,9.89,9.87,9.88,348400.0,7.5729,7.5729,7.5576,7.5652,348400.0
2005-07-27 09:30:00,9.85,9.85,9.81,9.82,143600.0,7.5422,7.5422,7.5116,7.5193,143600.0
2005-07-27 10:00:00,9.83,9.83,9.72,9.74,197200.0,7.5269,7.5269,7.4427,7.458,197200.0
2005-07-27 10:30:00,9.74,9.82,9.74,9.8,61600.0,7.458,7.5193,7.458,7.504,61600.0
2005-07-27 11:00:00,9.79,9.83,9.79,9.82,59600.0,7.4963,7.5269,7.4963,7.5193,59600.0
2005-07-27 11:30:00,9.82,9.83,9.8,9.81,56800.0,7.5193,7.5269,7.504,7.5116,56800.0
2005-07-27 12:00:00,9.81,9.82,9.8,9.81,69200.0,7.5116,7.5193,7.504,7.5116,69200.0
2005-07-27 12:30:00,9.81,9.82,9.81,9.82,36800.0,7.5116,7.5193,7.5116,7.5193,36800.0
2005-07-27 13:00:00,9.82,9.84,9.81,9.83,40800.0,7.5193,7.5346,7.5116,7.5269,40800.0
2005-07-27 13:30:00,9.83,9.9,9.82,9.87,85600.0,7.5269,7.5805,7.5193,7.5576,85600.0
2005-07-27 14:00:00,9.87,9.9,9.87,9.87,84000.0,7.5576,7.5805,7.5576,7.5576,84000.0
2005-07-27 14:30:00,9.88,9.88,9.84,9.88,67200.0,7.5652,7.5652,7.5346,7.5652,67200.0
2005-07-27 15:00:00,9.88,9.9,9.88,9.9,111600.0,7.5652,7.5805,7.5652,7.5805,111600.0
2005-07-27 15:30:00,9.9,9.91,9.86,9.88,82400.0,7.5805,7.5882,7.5499,7.5652,82400.0
2005-07-28 09:30:00,9.88,9.9,9.84,9.85,79200.0,7.5652,7.5805,7.5346,7.5422,79200.0
2005-07-28 10:00:00,9.85,9.86,9.83,9.86,80400.0,7.5422,7.5499,7.5269,7.5499,80400.0
2005-07-28 10:30:00,9.86,9.89,9.84,9.87,57600.0,7.5499,7.5729,7.5346,7.5576,57600.0
2005-07-28 11:00:00,9.87,9.93,9.86,9.89,41200.0,7.5576,7.6035,7.5499,7.5729,41200.0
2005-07-28 11:30:00,9.89,9.92,9.89,9.9,47200.0,7.5729,7.5958,7.5729,7.5805,47200.0
2005-07-28 12:00:00,9.89,9.92,9.87,9.9,56400.0,7.5729,7.5958,7.5576,7.5805,56400.0
2005-07-28 12:30:00,9.9,9.96,9.9,9.91,55600.0,7.5805,7.6265,7.5805,7.5882,55600.0
2005-07-28 13:00:00,9.9,9.95,9.9,9.93,33200.0,7.5805,7.6188,7.5805,7.6035,33200.0
2005-07-28 13:30:00,9.95,9.99,9.94,9.98,93600.0,7.6188,7.6494,7.6112,7.6418,93600.0
2005-07-28 14:00:00,9.98,9.99,9.95,9.96,162000.0,7.6418,7.6494,7.6188,7.6265,162000.0
2005-07-28 14:30:00,9.96,9.98,9.96,9.97,56800.0,7.6265,7.6418,7.6265,7.6341,56800.0
2005-07-28 15:00:00,9.97,10.0,9.96,9.97,72400.0,7.6341,7.6571,7.6265,7.6341,72400.0
2005-07-28 15:30:00,9.97,9.98,9.93,9.97,90400.0,7.6341,7.6418,7.6035,7.6341,90400.0
2005-07-29 09:30:00,9.93,9.99,9.91,9.99,100000.0,7.6035,7.6494,7.5882,7.6494,100000.0
2005-07-29 10:00:00,9.99,10.0,9.97,9.98,46400.0,7.6494,7.6571,7.6341,7.6418,46400.0
2005-07-29 10:30:00,9.97,9.97,9.95,9.95,48800.0,7.6341,7.6341,7.6188,7.6188,48800.0
2005-07-29 11:00:00,9.95,9.97,9.94,9.96,30800.0,7.6188,7.6341,7.6112,7.6265,30800.0
2005-07-29 11:30:00,9.96,9.96,9.92,9.94,42000.0,7.6265,7.6265,7.5958,7.6112,42000.0
2005-07-29 12:00:00,9.94,10.0,9.94,9.96,96400.0,7.6112,7.6571,7.6112,7.6265,96400.0
2005-07-29 12:30:00,9.95,9.97,9.94,9.95,39600.0,7.6188,7.6341,7.6112,7.6188,39600.0
2005-07-29 13:00:00,9.95,9.97,9.94,9.94,68800.0,7.6188,7.6341,7.6112,7.6112,68800.0
2005-07-29 13:30:00,9.94,9.95,9.93,9.95,30000.0,7.6112,7.6188,7.6035,7.6188,30000.0
2005-07-29 14:00:00,9.95,10.03,9.95,10.01,115200.0,7.6188,7.6801,7.6188,7.6648,115200.0
2005-07-29 14:30:00,10.01,10.06,10.0,10.05,131600.0,7.6648,7.703,7.6571,7.6954,131600.0
2005-07-29 15:00:00,10.05,10.05,10.0,10.03,89200.0,7.6954,7.6954,7.6571,7.6801,89200.0
2005-07-29 15:30:00,10.03,10.06,10.01,10.04,161200.0,7.6801,7.703,7.6648,7.6877,161200.0
2005-08-01 09:30:00,10.09,10.09,9.98,10.0,266400.0,7.726,7.726,7.6418,7.6571,266400.0
2005-08-01 10:00:00,10.0,10.04,9.99,10.02,118400.0,7.6571,7.6877,7.6494,7.6724,118400.0
2005-08-01 10:30:00,10.02,10.03,10.0,10.0,94000.0,7.6724,7.6801,7.6571,7.6571,94000.0
2005-08-01 11:00:00,10.0,10.04,10.0,10.04,88800.0,7.6571,7.6877,7.6571,7.6877,88800.0
2005-08-01 11:30:00,10.04,10.16,10.04,10.16,164400.0,7.6877,7.7796,7.6877,7.7796,164400.0
2005-08-01 12:00:00,10.16,10.16,10.11,10.12,106800.0,7.7796,7.7796,7.7413,7.749,106800.0
2005-08-01 12:30:00,10.13,10.14,10.1,10.1,82800.0,7.7566,7.7643,7.7337,7.7337,82800.0
2005-08-01 13:00:00,10.1,10.11,10.08,10.08,64800.0,7.7337,7.7413,7.7184,7.7184,64800.0
2005-08-01 13:30:00,10.1,10.18,10.08,10.18,144400.0,7.7337,7.7949,7.7184,7.7949,144400.0
2005-08-01 14:00:00,10.21,10.21,10.14,10.15,100400.0,7.8179,7.8179,7.7643,7.772,100400.0
2005-08-01 14:30:00,10.15,10.16,10.11,10.13,100000.0,7.772,7.7796,7.7413,7.7566,100000.0
2005-08-01 15:00:00,10.13,10.13,10.05,10.08,143600.0,7.7566,7.7566,7.6954,7.7184,143600.0
2005-08-01 15:30:00,10.07,10.07,10.03,10.05,186800.0,7.7107,7.7107,7.6801,7.6954,186800.0
2005-08-02 09:30:00,10.05,10.11,10.05,10.11,58400.0,7.6954,7.7413,7.6954,7.7413,58400.0
2005-08-02 10:00:00,10.11,10.13,10.1,10.1,50400.0,7.7413,7.7566,7.7337,7.7337,50400.0
2005-08-02 10:30:00,10.1,10.11,10.1,10.1,31600.0,7.7337,7.7413,7.7337,7.7337,31600.0
2005-08-02 11:00:00,10.1,10.11,10.08,10.09,33200.0,7.7337,7.7413,7.7184,7.726,33200.0
2005-08-02 11:30:00,10.08,10.1,10.08,10.09,41600.0,7.7184,7.7337,7.7184,7.726,41600.0
2005-08-02 12:00:00,10.08,10.09,10.06,10.08,107600.0,7.7184,7.726,7.703,7.7184,107600.0
2005-08-02 12:30:00,10.08,10.1,10.08,10.09,57600.0,7.7184,7.7337,7.7184,7.726,57600.0
2005-08-02 13:00:00,10.09,10.1,10.08,10.09,28800.0,7.726,7.7337,7.7184,7.726,28800.0
2005-08-02 13:30:00,10.08,10.1,10.06,10.1,76800.0,7.7184,7.7337,7.703,7.7337,76800.0
2005-08-02 14:00:00,10.09,10.1,10.09,10.09,42400.0,7.726,7.7337,7.726,7.726,42400.0
2005-08-02 14:30:00,10.09,10.09,10.06,10.07,44800.0,7.726,7.726,7.703,7.7107,44800.0
2005-08-02 15:00:00,10.07,10.11,10.07,10.09,121600.0,7.7107,7.7413,7.7107,7.726,121600.0
2005-08-02 15:30:00,10.1,10.13,10.09,10.11,132000.0,7.7337,7.7566,7.726,7.7413,132000.0
2005-08-03 09:30:00,10.11,10.12,10.07,10.08,78800.0,7.7413,7.749,7.7107,7.7184,78800.0
2005-08-03 10:00:00,10.07,10.1,10.07,10.09,84800.0,7.7107,7.7337,7.7107,7.726,84800.0
2005-08-03 10:30:00,10.09,10.1,10.09,10.1,36000.0,7.726,7.7337,7.726,7.7337,36000.0
2005-08-03 11:00:00,10.1,10.1,10.09,10.09,30000.0,7.7337,7.7337,7.726,7.726,30000.0
2005-08-03 11:30:00,10.09,10.11,10.08,10.11,26000.0,7.726,7.7413,7.7184,7.7413,26000.0
2005-08-03 12:00:00,10.11,10.11,10.07,10.1,70000.0,7.7413,7.7413,7.7107,7.7337,70000.0
2005-08-03 12:30:00,10.1,10.13,10.1,10.12,58800.0,7.7337,7.7566,7.7337,7.749,58800.0
2005-08-03 13:00:00,10.12,10.16,10.12,10.16,56400.0,7.749,7.7796,7.749,7.7796,56400.0
2005-08-03 13:30:00,10.16,10.16,10.13,10.14,60800.0,7.7796,7.7796,7.7566,7.7643,60800.0
2005-08-03 14:00:00,10.14,10.17,10.13,10.13,74400.0,7.7643,7.7873,7.7566,7.7566,74400.0
2005-08-03 14:30:00,10.13,10.18,10.07,10.09,194400.0,7.7566,7.7949,7.7107,7.726,194400.0
2005-08-03 15:00:00,10.09,10.12,10.08,10.12,84800.0,7.726,7.749,7.7184,7.749,84800.0
2005-08-03 15:30:00,10.13,10.18,10.12,10.17,371600.0,7.7566,7.7949,7.749,7.7873,371600.0
2005-08-04 09:30:00,10.14,10.21,10.13,10.2,99200.0,7.7643,7.8179,7.7566,7.8102,99200.0
2005-08-04 10:00:00,10.2,10.22,10.2,10.2,86400.0,7.8102,7.8256,7.8102,7.8102,86400.0
2005-08-04 10:30:00,10.2,10.22,10.18,10.18,159200.0,7.8102,7.8256,7.7949,7.7949,159200.0
2005-08-04 11:00:00,10.2,10.24,10.19,10.2,70000.0,7.8102,7.8409,7.8026,7.8102,70000.0
2005-08-04 11:30:00,10.2,10.22,10.18,10.22,85600.0,7.8102,7.8256,7.7949,7.8256,85600.0
2005-08-04 12:00:00,10.21,10.22,10.17,10.17,89600.0,7.8179,7.8256,7.7873,7.7873,89600.0
2005-08-04 12:30:00,10.17,10.22,10.17,10.21,62000.0,7.7873,7.8256,7.7873,7.8179,62000.0
2005-08-04 13:00:00,10.21,10.21,10.15,10.16,53600.0,7.8179,7.8179,7.772,7.7796,53600.0
2005-08-04 13:30:00,10.16,10.21,10.16,10.18,72000.0,7.7796,7.8179,7.7796,7.7949,72000.0
2005-08-04 14:00:00,10.18,10.19,10.17,10.19,35200.0,7.7949,7.8026,7.7873,7.8026,35200.0
2005-08-04 14:30:00,10.21,10.21,10.18,10.19,130800.0,7.8179,7.8179,7.7949,7.8026,130800.0
2005-08-04 15:00:00,10.19,10.23,10.19,10.22,185600.0,7.8026,7.8332,7.8026,7.8256,185600.0
2005-08-04 15:30:00,10.22,10.22,10.13,10.19,303200.0,7.8256,7.8256,7.7566,7.8026,303200.0
2005-08-05 09:30:00,10.15,10.17,10.13,10.13,78400.0,7.772,7.7873,7.7566,7.7566,78400.0
2005-08-05 10:00:00,10.13,10.15,10.06,10.07,135200.0,7.7566,7.772,7.703,7.7107,135200.0
2005-08-05 10:30:00,10.07,10.08,10.04,10.04,278000.0,7.7107,7.7184,7.6877,7.6877,278000.0
2005-08-05 11:00:00,10.06,10.1,10.05,10.06,83200.0,7.703,7.7337,7.6954,7.703,83200.0
2005-08-05 11:30:00,10.08,10.1,10.08,10.08,106800.0,7.7184,7.7337,7.7184,7.7184,106800.0
2005-08-05 12:00:00,10.09,10.09,10.04,10.04,115600.0,7.726,7.726,7.6877,7.6877,115600.0
2005-08-05 12:30:00,10.05,10.06,10.0,10.03,66000.0,7.6954,7.703,7.6571,7.6801,66000.0
2005-08-05 13:00:00,10.03,10.08,10.02,10.08,36800.0,7.6801,7.7184,7.6724,7.7184,36800.0
2005-08-05 13:30:00,10.07,10.07,10.0,10.03,51600.0,7.7107,7.7107,7.6571,7.6801,51600.0
2005-08-05 14:00:00,10.03,10.04,9.99,10.01,187200.0,7.6801,7.6877,7.6494,7.6648,187200.0
2005-08-05 14:30:00,10.01,10.08,10.01,10.06,65600.0,7.6648,7.7184,7.6648,7.703,65600.0
2005-08-05 15:00:00,10.07,10.07,10.05,10.06,113200.0,7.7107,7.7107,7.6954,7.703,113200.0
2005-08-05 15:30:00,10.06,10.13,10.06,10.1,196800.0,7.703,7.7566,7.703,7.7337,196800.0
2005-08-08 09:30:00,10.05,10.05,9.95,9.96,173600.0,7.6954,7.6954,7.6188,7.6265,173600.0
2005-08-08 10:00:00,9.96,10.06,9.95,10.05,180400.0,7.6265,7.703,7.6188,7.6954,180400.0
2005-08-08 10:30:00,10.05,10.07,9.97,9.98,253600.0,7.6954,7.7107,7.6341,7.6418,253600.0
2005-08-08 11:00:00,9.98,10.01,9.97,9.98,143200.0,7.6418,7.6648,7.6341,7.6418,143200.0
2005-08-08 11:30:00,9.98,10.0,9.98,9.98,117200.0,7.6418,7.6571,7.6418,7.6418,117200.0
2005-08-08 12:00:00,9.99,10.0,9.96,9.97,176800.0,7.6494,7.6571,7.6265,7.6341,176800.0
2005-08-08 12:30:00,9.97,9.97,9.94,9.94,220800.0,7.6341,7.6341,7.6112,7.6112,220800.0
2005-08-08 13:00:00,9.95,9.95,9.92,9.93,108400.0,7.6188,7.6188,7.5958,7.6035,108400.0
2005-08-08 13:30:00,9.93,9.97,9.93,9.96,160000.0,7.6035,7.6341,7.6035,7.6265,160000.0
2005-08-08 14:00:00,9.95,9.96,9.94,9.94,148000.0,7.6188,7.6265,7.6112,7.6112,148000.0
2005-08-08 14:30:00,9.95,9.98,9.94,9.98,130800.0,7.6188,7.6418,7.6112,7.6418,130800.0
2005-08-08 15:00:00,9.97,9.97,9.94,9.94,206400.0,7.6341,7.6341,7.6112,7.6112,206400.0
2005-08-08 15:30:00,9.94,9.94,9.88,9.88,402800.0,7.6112,7.6112,7.5652,7.5652,402800.0
2005-08-09 09:30:00,9.88,9.95,9.85,9.94,207600.0,7.5652,7.6188,7.5422,7.6112,207600.0
2005-08-09 10:00:00,9.95,10.0,9.95,10.0,62400.0,7.6188,7.6571,7.6188,7.6571,62400.0
2005-08-09 10:30:00,10.0,10.03,9.99,9.99,122000.0,7.6571,7.6801,7.6494,7.6494,122000.0
2005-08-09 11:00:00,9.99,9.99,9.97,9.99,86400.0,7.6494,7.6494,7.6341,7.6494,86400.0
2005-08-09 11:30:00,9.99,10.01,9.98,9.98,78400.0,7.6494,7.6648,7.6418,7.6418,78400.0
2005-08-09 12:00:00,9.98,9.98,9.96,9.97,71200.0,7.6418,7.6418,7.6265,7.6341,71200.0
2005-08-09 12:30:00,9.97,10.0,9.97,10.0,82000.0,7.6341,7.6571,7.6341,7.6571,82000.0
2005-08-09 13:00:00,10.0,10.01,9.99,10.01,68000.0,7.6571,7.6648,7.6494,7.6648,68000.0
2005-08-09 13:30:00,10.01,10.01,9.99,10.0,66000.0,7.6648,7.6648,7.6494,7.6571,66000.0
2005-08-09 14:00:00,10.0,10.01,9.99,10.01,73200.0,7.6571,7.6648,7.6494,7.6648,73200.0
2005-08-09 14:30:00,10.01,10.06,10.01,10.03,136400.0,7.6648,7.703,7.6648,7.6801,136400.0
2005-08-09 15:00:00,10.03,10.05,10.02,10.04,138400.0,7.6801,7.6954,7.6724,7.6877,138400.0
2005-08-09 15:30:00,10.04,10.05,9.99,10.03,110800.0,7.6877,7.6954,7.6494,7.6801,110800.0
2005-08-10 09:30:00,10.06,10.15,10.03,10.11,100400.0,7.703,7.772,7.6801,7.7413,100400.0
2005-08-10 10:00:00,10.11,10.11,10.06,10.08,105200.0,7.7413,7.7413,7.703,7.7184,105200.0
2005-08-10 10:30:00,10.08,10.1,10.07,10.08,103600.0,7.7184,7.7337,7.7107,7.7184,103600.0
2005-08-10 11:00:00,10.08,10.13,10.08,10.13,53200.0,7.7184,7.7566,7.7184,7.7566,53200.0
2005-08-10 11:30:00,10.13,10.16,10.13,10.14,45600.0,7.7566,7.7796,7.7566,7.7643,45600.0
2005-08-10 12:00:00,10.14,10.14,10.12,10.12,42000.0,7.7643,7.7643,7.749,7.749,42000.0
2005-08-10 12:30:00,10.12,10.12,10.08,10.09,80400.0,7.749,7.749,7.7184,7.726,80400.0
2005-08-10 13:00:00,10.08,10.08,10.06,10.07,28800.0,7.7184,7.7184,7.703,7.7107,28800.0
2005-08-10 13:30:00,10.07,10.08,10.06,10.06,70800.0,7.7107,7.7184,7.703,7.703,70800.0
2005-08-10 14:00:00,10.06,10.06,9.99,9.99,88000.0,7.703,7.703,7.6494,7.6494,88000.0
2005-08-10 14:30:00,9.99,10.06,9.99,10.04,56400.0,7.6494,7.703,7.6494,7.6877,56400.0
2005-08-10 15:00:00,10.04,10.04,10.0,10.01,68000.0,7.6877,7.6877,7.6571,7.6648,68000.0
2005-08-10 15:30:00,10.01,10.08,10.01,10.07,142800.0,7.6648,7.7184,7.6648,7.7107,142800.0
2005-08-11 09:30:00,10.05,10.06,9.93,9.94,99200.0,7.6954,7.703,7.6035,7.6112,99200.0
2005-08-11 10:00:00,9.92,9.94,9.91,9.94,81200.0,7.5958,7.6112,7.5882,7.6112,81200.0
2005-08-11 10:30:00,9.95,9.98,9.95,9.96,192800.0,7.6188,7.6418,7.6188,7.6265,192800.0
2005-08-11 11:00:00,9.97,10.01,9.97,10.0,80400.0,7.6341,7.6648,7.6341,7.6571,80400.0
2005-08-11 11:30:00,10.0,10.01,10.0,10.01,66400.0,7.6571,7.6648,7.6571,7.6648,66400.0
2005-08-11 12:00:00,10.01,10.05,10.01,10.03,62800.0,7.6648,7.6954,7.6648,7.6801,62800.0
2005-08-11 12:30:00,10.03,10.04,10.03,10.04,22800.0,7.6801,7.6877,7.6801,7.6877,22800.0
2005-08-11 13:00:00,10.04,10.11,10.04,10.1,87200.0,7.6877,7.7413,7.6877,7.7337,87200.0
2005-08-11 13:30:00,10.1,10.11,10.08,10.11,126000.0,7.7337,7.7413,7.7184,7.7413,126000.0
2005-08-11 14:00:00,10.11,10.12,10.1,10.11,160000.0,7.7413,7.749,7.7337,7.7413,160000.0
2005-08-11 14:30:00,10.11,10.14,10.1,10.12,156000.0,7.7413,7.7643,7.7337,7.749,156000.0
2005-08-11 15:00:00,10.12,10.21,10.12,10.21,163600.0,7.749,7.8179,7.749,7.8179,163600.0
2005-08-11 15:30:00,10.22,10.22,10.19,10.21,382400.0,7.8256,7.8256,7.8026,7.8179,382400.0
2005-08-12 09:30:00,10.22,10.26,10.2,10.24,144000.0,7.8256,7.8562,7.8102,7.8409,144000.0
2005-08-12 10:00:00,10.23,10.24,10.2,10.23,183200.0,7.8332,7.8409,7.8102,7.8332,183200.0
2005-08-12 10:30:00,10.22,10.24,10.22,10.23,69200.0,7.8256,7.8409,7.8256,7.8332,69200.0
2005-08-12 11:00:00,10.23,10.24,10.23,10.24,89600.0,7.8332,7.8409,7.8332,7.8409,89600.0
2005-08-12 11:30:00,10.24,10.26,10.23,10.26,123600.0,7.8409,7.8562,7.8332,7.8562,123600.0
2005-08-12 12:00:00,10.26,10.32,10.26,10.31,272400.0,7.8562,7.9021,7.8562,7.8945,272400.0
2005-08-12 12:30:00,10.31,10.39,10.31,10.36,234800.0,7.8945,7.9557,7.8945,7.9328,234800.0
2005-08-12 13:00:00,10.36,10.4,10.33,10.37,210800.0,7.9328,7.9634,7.9098,7.9404,210800.0
2005-08-12 13:30:00,10.37,10.52,10.35,10.51,189600.0,7.9404,8.0553,7.9251,8.0476,189600.0
2005-08-12 14:00:00,10.51,10.67,10.5,10.58,498000.0,8.0476,8.1701,8.0399,8.1012,498000.0
2005-08-12 14:30:00,10.58,10.58,10.47,10.5,313200.0,8.1012,8.1012,8.017,8.0399,313200.0
2005-08-12 15:00:00,10.51,10.6,10.5,10.59,408800.0,8.0476,8.1165,8.0399,8.1089,408800.0
2005-08-12 15:30:00,10.59,10.59,10.54,10.55,338800.0,8.1089,8.1089,8.0706,8.0782,338800.0
2005-08-15 09:30:00,10.56,10.56,10.4,10.43,187200.0,8.0859,8.0859,7.9634,7.9864,187200.0
2005-08-15 10:00:00,10.43,10.47,10.4,10.41,152800.0,7.9864,8.017,7.9634,7.971,152800.0
2005-08-15 10:30:00,10.41,10.43,10.4,10.43,184000.0,7.971,7.9864,7.9634,7.9864,184000.0
2005-08-15 11:00:00,10.43,10.47,10.38,10.38,120000.0,7.9864,8.017,7.9481,7.9481,120000.0
2005-08-15 11:30:00,10.38,10.4,10.36,10.4,111600.0,7.9481,7.9634,7.9328,7.9634,111600.0
2005-08-15 12:00:00,10.39,10.4,10.38,10.39,98400.0,7.9557,7.9634,7.9481,7.9557,98400.0
2005-08-15 12:30:00,10.39,10.4,10.38,10.38,106800.0,7.9557,7.9634,7.9481,7.9481,106800.0
2005-08-15 13:00:00,10.38,10.46,10.36,10.43,152800.0,7.9481,8.0093,7.9328,7.9864,152800.0
2005-08-15 13:30:00,10.43,10.44,10.42,10.43,76400.0,7.9864,7.994,7.9787,7.9864,76400.0
2005-08-15 14:00:00,10.42,10.43,10.38,10.38,156400.0,7.9787,7.9864,7.9481,7.9481,156400.0
2005-08-15 14:30:00,10.38,10.4,10.36,10.38,249200.0,7.9481,7.9634,7.9328,7.9481,249200.0
2005-08-15 15:00:00,10.39,10.44,10.38,10.44,169200.0,7.9557,7.994,7.9481,7.994,169200.0
2005-08-15 15:30:00,10.43,10.43,10.39,10.43,191200.0,7.9864,7.9864,7.9557,7.9864,191200.0
2005-08-16 09:30:00,10.34,10.35,10.24,10.27,383200.0,7.9174,7.9251,7.8409,7.8638,383200.0
2005-08-16 10:00:00,10.28,10.3,10.27,10.3,258800.0,7.8715,7.8868,7.8638,7.8868,258800.0
2005-08-16 10:30:00,10.3,10.3,10.28,10.29,106800.0,7.8868,7.8868,7.8715,7.8792,106800.0
2005-08-16 11:00:00,10.28,10.28,10.15,10.2,252000.0,7.8715,7.8715,7.772,7.8102,252000.0
2005-08-16 11:30:00,10.2,10.21,10.12,10.13,165600.0,7.8102,7.8179,7.749,7.7566,165600.0
2005-08-16 12:00:00,10.13,10.16,10.1,10.16,129200.0,7.7566,7.7796,7.7337,7.7796,129200.0
2005-08-16 12:30:00,10.16,10.17,10.15,10.15,78800.0,7.7796,7.7873,7.772,7.772,78800.0
2005-08-16 13:00:00,10.15,10.15,10.13,10.13,70800.0,7.772,7.772,7.7566,7.7566,70800.0
2005-08-16 13:30:00,10.12,10.16,10.11,10.11,140400.0,7.749,7.7796,7.7413,7.7413,140400.0
2005-08-16 14:00:00,10.11,10.13,10.08,10.1,165200.0,7.7413,7.7566,7.7184,7.7337,165200.0
2005-08-16 14:30:00,10.09,10.09,10.06,10.09,104800.0,7.726,7.726,7.703,7.726,104800.0
2005-08-16 15:00:00,10.09,10.09,10.06,10.07,113200.0,7.726,7.726,7.703,7.7107,113200.0
2005-08-16 15:30:00,10.08,10.12,10.07,10.1,189600.0,7.7184,7.749,7.7107,7.7337,189600.0
2005-08-17 09:30:00,10.06,10.09,10.03,10.04,139200.0,7.703,7.726,7.6801,7.6877,139200.0
2005-08-17 10:00:00,10.03,10.04,10.02,10.02,133600.0,7.6801,7.6877,7.6724,7.6724,133600.0
2005-08-17 10:30:00,10.02,10.1,10.02,10.09,120400.0,7.6724,7.7337,7.6724,7.726,120400.0
2005-08-17 11:00:00,10.09,10.13,10.09,10.12,143600.0,7.726,7.7566,7.726,7.749,143600.0
2005-08-17 11:30:00,10.12,10.12,10.08,10.09,99200.0,7.749,7.749,7.7184,7.726,99200.0
2005-08-17 12:00:00,10.07,10.11,10.07,10.11,58400.0,7.7107,7.7413,7.7107,7.7413,58400.0
2005-08-17 12:30:00,10.11,10.12,10.06,10.08,102400.0,7.7413,7.749,7.703,7.7184,102400.0
2005-08-17 13:00:00,10.07,10.1,10.07,10.1,32800.0,7.7107,7.7337,7.7107,7.7337,32800.0
2005-08-17 13:30:00,10.1,10.12,10.1,10.11,68800.0,7.7337,7.749,7.7337,7.7413,68800.0
2005-08-17 14:00:00,10.11,10.12,10.09,10.12,57200.0,7.7413,7.749,7.726,7.749,57200.0
2005-08-17 14:30:00,10.12,10.12,10.1,10.1,75200.0,7.749,7.749,7.7337,7.7337,75200.0
2005-08-17 15:00:00,10.1,10.11,10.08,10.11,155200.0,7.7337,7.7413,7.7184,7.7413,155200.0
2005-08-17 15:30:00,10.12,10.13,10.1,10.12,160400.0,7.749,7.7566,7.7337,7.749,160400.0
2005-08-18 09:30:00,10.12,10.12,10.01,10.01,108000.0,7.749,7.749,7.6648,7.6648,108000.0
2005-08-18 10:00:00,10.01,10.05,9.92,9.92,129200.0,7.6648,7.6954,7.5958,7.5958,129200.0
2005-08-18 10:30:00,9.92,9.95,9.88,9.9,254400.0,7.5958,7.6188,7.5652,7.5805,254400.0
2005-08-18 11:00:00,9.91,9.97,9.89,9.9,272000.0,7.5882,7.6341,7.5729,7.5805,272000.0
2005-08-18 11:30:00,9.89,9.92,9.87,9.87,299600.0,7.5729,7.5958,7.5576,7.5576,299600.0
2005-08-18 12:00:00,9.87,9.87,9.83,9.84,166800.0,7.5576,7.5576,7.5269,7.5346,166800.0
2005-08-18 12:30:00,9.84,9.84,9.79,9.81,200400.0,7.5346,7.5346,7.4963,7.5116,200400.0
2005-08-18 13:00:00,9.81,9.84,9.8,9.82,168000.0,7.5116,7.5346,7.504,7.5193,168000.0
2005-08-18 13:30:00,9.81,9.84,9.62,9.67,587600.0,7.5116,7.5346,7.3661,7.4044,587600.0
2005-08-18 14:00:00,9.66,9.68,9.58,9.67,664400.0,7.3968,7.4121,7.3355,7.4044,664400.0
2005-08-18 14:30:00,9.66,9.74,9.6,9.63,472000.0,7.3968,7.458,7.3508,7.3738,472000.0
2005-08-18 15:00:00,9.63,9.72,9.63,9.69,463200.0,7.3738,7.4427,7.3738,7.4197,463200.0
2005-08-18 15:30:00,9.69,9.7,9.65,9.69,519600.0,7.4197,7.4274,7.3891,7.4197,519600.0
2005-08-19 09:30:00,9.7,9.78,9.6,9.61,203600.0,7.4274,7.4886,7.3508,7.3585,203600.0
2005-08-19 10:00:00,9.62,9.77,9.62,9.75,290000.0,7.3661,7.481,7.3661,7.4657,290000.0
2005-08-19 10:30:00,9.75,9.81,9.75,9.81,140000.0,7.4657,7.5116,7.4657,7.5116,140000.0
2005-08-19 11:00:00,9.81,9.83,9.78,9.81,96400.0,7.5116,7.5269,7.4886,7.5116,96400.0
2005-08-19 11:30:00,9.81,9.87,9.8,9.86,83200.0,7.5116,7.5576,7.504,7.5499,83200.0
2005-08-19 12:00:00,9.86,9.86,9.84,9.86,96400.0,7.5499,7.5499,7.5346,7.5499,96400.0
2005-08-19 12:30:00,9.85,9.85,9.79,9.81,70400.0,7.5422,7.5422,7.4963,7.5116,70400.0
2005-08-19 13:00:00,9.81,9.81,9.77,9.77,61600.0,7.5116,7.5116,7.481,7.481,61600.0
2005-08-19 13:30:00,9.77,9.79,9.75,9.79,125200.0,7.481,7.4963,7.4657,7.4963,125200.0
2005-08-19 14:00:00,9.77,9.81,9.76,9.78,74800.0,7.481,7.5116,7.4733,7.4886,74800.0
2005-08-19 14:30:00,9.78,9.79,9.74,9.74,107200.0,7.4886,7.4963,7.458,7.458,107200.0
2005-08-19 15:00:00,9.74,9.81,9.74,9.81,196000.0,7.458,7.5116,7.458,7.5116,196000.0
2005-08-19 15:30:00,9.81,9.81,9.72,9.75,262000.0,7.5116,7.5116,7.4427,7.4657,262000.0
2005-08-22 09:30:00,9.74,9.91,9.74,9.85,164800.0,7.458,7.5882,7.458,7.5422,164800.0
2005-08-22 10:00:00,9.85,9.87,9.83,9.86,158400.0,7.5422,7.5576,7.5269,7.5499,158400.0
2005-08-22 10:30:00,9.86,9.86,9.78,9.81,168000.0,7.5499,7.5499,7.4886,7.5116,168000.0
2005-08-22 11:00:00,9.81,9.81,9.78,9.8,71600.0,7.5116,7.5116,7.4886,7.504,71600.0
2005-08-22 11:30:00,9.79,9.79,9.7,9.73,232400.0,7.4963,7.4963,7.4274,7.4504,232400.0
2005-08-22 12:00:00,9.72,9.72,9.67,9.7,126400.0,7.4427,7.4427,7.4044,7.4274,126400.0
2005-08-22 12:30:00,9.7,9.74,9.67,9.71,80400.0,7.4274,7.458,7.4044,7.435,80400.0
2005-08-22 13:00:00,9.72,9.74,9.7,9.74,77200.0,7.4427,7.458,7.4274,7.458,77200.0
2005-08-22 13:30:00,9.74,9.76,9.72,9.74,67200.0,7.458,7.4733,7.4427,7.458,67200.0
2005-08-22 14:00:00,9.74,9.77,9.73,9.75,123600.0,7.458,7.481,7.4504,7.4657,123600.0
2005-08-22 14:30:00,9.74,9.75,9.7,9.74,130400.0,7.458,7.4657,7.4274,7.458,130400.0
2005-08-22 15:00:00,9.74,9.76,9.7,9.72,178000.0,7.458,7.4733,7.4274,7.4427,178000.0
2005-08-22 15:30:00,9.72,9.82,9.72,9.8,244800.0,7.4427,7.5193,7.4427,7.504,244800.0
2005-08-23 09:30:00,9.75,9.75,9.33,9.46,950000.0,7.4657,7.4657,7.1441,7.2436,950000.0
2005-08-23 10:00:00,9.46,9.55,9.38,9.38,416000.0,7.2436,7.3125,7.1824,7.1824,416000.0
2005-08-23 10:30:00,9.39,9.47,9.3,9.43,594800.0,7.19,7.2513,7.1211,7.2206,594800.0
2005-08-23 11:00:00,9.42,9.43,9.39,9.4,428000.0,7.213,7.2206,7.19,7.1977,428000.0
2005-08-23 11:30:00,9.41,9.42,9.33,9.38,449200.0,7.2053,7.213,7.1441,7.1824,449200.0
2005-08-23 12:00:00,9.38,9.43,9.38,9.42,184800.0,7.1824,7.2206,7.1824,7.213,184800.0
2005-08-23 12:30:00,9.42,9.45,9.42,9.43,280400.0,7.213,7.236,7.213,7.2206,280400.0
2005-08-23 13:00:00,9.43,9.43,9.4,9.4,116800.0,7.2206,7.2206,7.1977,7.1977,116800.0
2005-08-23 13:30:00,9.4,9.45,9.4,9.44,162000.0,7.1977,7.236,7.1977,7.2283,162000.0
2005-08-23 14:00:00,9.43,9.46,9.41,9.43,206800.0,7.2206,7.2436,7.2053,7.2206,206800.0
2005-08-23 14:30:00,9.43,9.46,9.42,9.44,203600.0,7.2206,7.2436,7.213,7.2283,203600.0
2005-08-23 15:00:00,9.44,9.46,9.4,9.42,354800.0,7.2283,7.2436,7.1977,7.213,354800.0
2005-08-23 15:30:00,9.42,9.5,9.39,9.43,366800.0,7.213,7.2742,7.19,7.2206,366800.0
2005-08-24 09:30:00,9.41,9.47,9.33,9.4,378000.0,7.2053,7.2513,7.1441,7.1977,378000.0
2005-08-24 10:00:00,9.39,9.44,9.37,9.39,271600.0,7.19,7.2283,7.1747,7.19,271600.0
2005-08-24 10:30:00,9.39,9.42,9.36,9.36,199200.0,7.19,7.213,7.167,7.167,199200.0
2005-08-24 11:00:00,9.35,9.37,9.3,9.33,216800.0,7.1594,7.1747,7.1211,7.1441,216800.0
2005-08-24 11:30:00,9.33,9.36,9.32,9.35,238400.0,7.1441,7.167,7.1364,7.1594,238400.0
2005-08-24 12:00:00,9.35,9.4,9.34,9.4,154800.0,7.1594,7.1977,7.1517,7.1977,154800.0
2005-08-24 12:30:00,9.4,9.4,9.37,9.39,138000.0,7.1977,7.1977,7.1747,7.19,138000.0
2005-08-24 13:00:00,9.39,9.45,9.39,9.44,104800.0,7.19,7.236,7.19,7.2283,104800.0
2005-08-24 13:30:00,9.44,9.5,9.44,9.49,158800.0,7.2283,7.2742,7.2283,7.2666,158800.0
2005-08-24 14:00:00,9.48,9.54,9.48,9.5,292000.0,7.2589,7.3049,7.2589,7.2742,292000.0
2005-08-24 14:30:00,9.5,9.5,9.37,9.42,366000.0,7.2742,7.2742,7.1747,7.213,366000.0
2005-08-24 15:00:00,9.42,9.42,9.33,9.37,282000.0,7.213,7.213,7.1441,7.1747,282000.0
2005-08-24 15:30:00,9.37,9.38,9.31,9.33,405200.0,7.1747,7.1824,7.1288,7.1441,405200.0
2005-08-25 09:30:00,9.35,9.47,9.35,9.47,150800.0,7.1594,7.2513,7.1594,7.2513,150800.0
2005-08-25 10:00:00,9.46,9.47,9.39,9.39,111600.0,7.2436,7.2513,7.19,7.19,111600.0
2005-08-25 10:30:00,9.39,9.42,9.31,9.41,218000.0,7.19,7.213,7.1288,7.2053,218000.0
2005-08-25 11:00:00,9.42,9.47,9.42,9.47,116800.0,7.213,7.2513,7.213,7.2513,116800.0
2005-08-25 11:30:00,9.47,9.54,9.45,9.48,151600.0,7.2513,7.3049,7.236,7.2589,151600.0
2005-08-25 12:00:00,9.48,9.49,9.45,9.47,168800.0,7.2589,7.2666,7.236,7.2513,168800.0
2005-08-25 12:30:00,9.47,9.47,9.45,9.46,97600.0,7.2513,7.2513,7.236,7.2436,97600.0
2005-08-25 13:00:00,9.47,9.48,9.45,9.48,216800.0,7.2513,7.2589,7.236,7.2589,216800.0
2005-08-25 13:30:00,9.48,9.49,9.46,9.47,70400.0,7.2589,7.2666,7.2436,7.2513,70400.0
2005-08-25 14:00:00,9.47,9.54,9.46,9.51,136800.0,7.2513,7.3049,7.2436,7.2819,136800.0
2005-08-25 14:30:00,9.52,9.53,9.48,9.51,139600.0,7.2896,7.2972,7.2589,7.2819,139600.0
2005-08-25 15:00:00,9.51,9.54,9.49,9.49,144000.0,7.2819,7.3049,7.2666,7.2666,144000.0
2005-08-25 15:30:00,9.49,9.55,9.49,9.5,231600.0,7.2666,7.3125,7.2666,7.2742,231600.0
2005-08-26 09:30:00,9.43,9.44,9.4,9.41,112800.0,7.2206,7.2283,7.1977,7.2053,112800.0
2005-08-26 10:00:00,9.42,9.44,9.39,9.41,308800.0,7.213,7.2283,7.19,7.2053,308800.0
2005-08-26 10:30:00,9.41,9.43,9.38,9.41,254400.0,7.2053,7.2206,7.1824,7.2053,254400.0
2005-08-26 11:00:00,9.39,9.42,9.39,9.4,156400.0,7.19,7.213,7.19,7.1977,156400.0
2005-08-26 11:30:00,9.4,9.41,9.39,9.4,132000.0,7.1977,7.2053,7.19,7.1977,132000.0
2005-08-26 12:00:00,9.4,9.41,9.39,9.4,166800.0,7.1977,7.2053,7.19,7.1977,166800.0
2005-08-26 12:30:00,9.4,9.41,9.38,9.4,112400.0,7.1977,7.2053,7.1824,7.1977,112400.0
2005-08-26 13:00:00,9.4,9.43,9.39,9.41,105200.0,7.1977,7.2206,7.19,7.2053,105200.0
2005-08-26 13:30:00,9.41,9.44,9.38,9.4,105200.0,7.2053,7.2283,7.1824,7.1977,105200.0
2005-08-26 14:00:00,9.4,9.42,9.38,9.41,149200.0,7.1977,7.213,7.1824,7.2053,149200.0
2005-08-26 14:30:00,9.41,9.44,9.4,9.4,210000.0,7.2053,7.2283,7.1977,7.1977,210000.0
2005-08-26 15:00:00,9.38,9.4,9.38,9.4,155600.0,7.1824,7.1977,7.1824,7.1977,155600.0
2005-08-26 15:30:00,9.4,9.41,9.38,9.4,157200.0,7.1977,7.2053,7.1824,7.1977,157200.0
2005-08-29 09:30:00,9.28,9.3,9.09,9.27,355600.0,7.1058,7.1211,6.9603,7.0981,355600.0
2005-08-29 10:00:00,9.27,9.27,9.17,9.23,271200.0,7.0981,7.0981,7.0216,7.0675,271200.0
2005-08-29 10:30:00,9.23,9.29,9.23,9.28,364800.0,7.0675,7.1134,7.0675,7.1058,364800.0
2005-08-29 11:00:00,9.28,9.28,9.26,9.27,100000.0,7.1058,7.1058,7.0905,7.0981,100000.0
2005-08-29 11:30:00,9.27,9.28,9.26,9.28,48000.0,7.0981,7.1058,7.0905,7.1058,48000.0
2005-08-29 12:00:00,9.28,9.31,9.28,9.31,73200.0,7.1058,7.1288,7.1058,7.1288,73200.0
2005-08-29 12:30:00,9.3,9.34,9.3,9.34,65600.0,7.1211,7.1517,7.1211,7.1517,65600.0
2005-08-29 13:00:00,9.35,9.37,9.32,9.35,126400.0,7.1594,7.1747,7.1364,7.1594,126400.0
2005-08-29 13:30:00,9.36,9.43,9.36,9.4,79200.0,7.167,7.2206,7.167,7.1977,79200.0
2005-08-29 14:00:00,9.4,9.41,9.35,9.38,66400.0,7.1977,7.2053,7.1594,7.1824,66400.0
2005-08-29 14:30:00,9.38,9.38,9.35,9.35,69200.0,7.1824,7.1824,7.1594,7.1594,69200.0
2005-08-29 15:00:00,9.35,9.38,9.33,9.37,79200.0,7.1594,7.1824,7.1441,7.1747,79200.0
2005-08-29 15:30:00,9.37,9.37,9.33,9.35,235600.0,7.1747,7.1747,7.1441,7.1594,235600.0
2005-08-30 09:30:00,9.3,9.36,9.27,9.29,112400.0,7.1211,7.167,7.0981,7.1134,112400.0
2005-08-30 10:00:00,9.29,9.29,9.25,9.27,156000.0,7.1134,7.1134,7.0828,7.0981,156000.0
2005-08-30 10:30:00,9.26,9.29,9.25,9.29,404800.0,7.0905,7.1134,7.0828,7.1134,404800.0
2005-08-30 11:00:00,9.29,9.29,9.26,9.27,364400.0,7.1134,7.1134,7.0905,7.0981,364400.0
2005-08-30 11:30:00,9.27,9.27,9.25,9.25,272800.0,7.0981,7.0981,7.0828,7.0828,272800.0
2005-08-30 12:00:00,9.25,9.25,9.24,9.25,191200.0,7.0828,7.0828,7.0752,7.0828,191200.0
2005-08-30 12:30:00,9.25,9.25,9.24,9.25,61200.0,7.0828,7.0828,7.0752,7.0828,61200.0
2005-08-30 13:00:00,9.25,9.26,9.24,9.25,179600.0,7.0828,7.0905,7.0752,7.0828,179600.0
2005-08-30 13:30:00,9.25,9.27,9.24,9.24,98000.0,7.0828,7.0981,7.0752,7.0752,98000.0
2005-08-30 14:00:00,9.24,9.28,9.23,9.24,108000.0,7.0752,7.1058,7.0675,7.0752,108000.0
2005-08-30 14:30:00,9.24,9.27,9.22,9.24,80800.0,7.0752,7.0981,7.0598,7.0752,80800.0
2005-08-30 15:00:00,9.24,9.26,9.21,9.24,125600.0,7.0752,7.0905,7.0522,7.0752,125600.0
2005-08-30 15:30:00,9.24,9.27,9.22,9.24,230400.0,7.0752,7.0981,7.0598,7.0752,230400.0
2005-08-31 09:30:00,9.22,9.31,9.22,9.25,88800.0,7.0598,7.1288,7.0598,7.0828,88800.0
2005-08-31 10:00:00,9.25,9.28,9.21,9.27,123600.0,7.0828,7.1058,7.0522,7.0981,123600.0
2005-08-31 10:30:00,9.28,9.34,9.27,9.31,125200.0,7.1058,7.1517,7.0981,7.1288,125200.0
2005-08-31 11:00:00,9.31,9.42,9.3,9.4,117200.0,7.1288,7.213,7.1211,7.1977,117200.0
2005-08-31 11:30:00,9.4,9.44,9.37,9.43,114800.0,7.1977,7.2283,7.1747,7.2206,114800.0
2005-08-31 12:00:00,9.43,9.43,9.38,9.41,137200.0,7.2206,7.2206,7.1824,7.2053,137200.0
2005-08-31 12:30:00,9.4,9.47,9.4,9.46,189200.0,7.1977,7.2513,7.1977,7.2436,189200.0
2005-08-31 13:00:00,9.45,9.49,9.45,9.49,105600.0,7.236,7.2666,7.236,7.2666,105600.0
2005-08-31 13:30:00,9.49,9.56,9.48,9.56,192800.0,7.2666,7.3202,7.2589,7.3202,192800.0
2005-08-31 14:00:00,9.56,9.56,9.49,9.51,214400.0,7.3202,7.3202,7.2666,7.2819,214400.0
2005-08-31 14:30:00,9.51,9.57,9.51,9.57,257600.0,7.2819,7.3278,7.2819,7.3278,257600.0
2005-08-31 15:00:00,9.57,9.69,9.56,9.66,402000.0,7.3278,7.4197,7.3202,7.3968,402000.0
2005-08-31 15:30:00,9.65,9.73,9.64,9.69,489600.0,7.3891,7.4504,7.3814,7.4197,489600.0
2005-09-01 09:30:00,9.65,9.71,9.57,9.59,119200.0,7.3891,7.435,7.3278,7.3432,119200.0
2005-09-01 10:00:00,9.58,9.59,9.55,9.57,145600.0,7.3355,7.3432,7.3125,7.3278,145600.0
2005-09-01 10:30:00,9.57,9.63,9.56,9.63,187200.0,7.3278,7.3738,7.3202,7.3738,187200.0
2005-09-01 11:00:00,9.63,9.64,9.61,9.62,284400.0,7.3738,7.3814,7.3585,7.3661,284400.0
2005-09-01 11:30:00,9.63,9.67,9.63,9.64,171600.0,7.3738,7.4044,7.3738,7.3814,171600.0
2005-09-01 12:00:00,9.64,9.69,9.61,9.67,228400.0,7.3814,7.4197,7.3585,7.4044,228400.0
2005-09-01 12:30:00,9.68,9.69,9.65,9.67,175200.0,7.4121,7.4197,7.3891,7.4044,175200.0
2005-09-01 13:00:00,9.67,9.69,9.65,9.67,155600.0,7.4044,7.4197,7.3891,7.4044,155600.0
2005-09-01 13:30:00,9.67,9.69,9.65,9.68,169200.0,7.4044,7.4197,7.3891,7.4121,169200.0
2005-09-01 14:00:00,9.68,9.69,9.66,9.68,192800.0,7.4121,7.4197,7.3968,7.4121,192800.0
2005-09-01 14:30:00,9.68,9.7,9.64,9.65,191600.0,7.4121,7.4274,7.3814,7.3891,191600.0
2005-09-01 15:00:00,9.65,9.66,9.63,9.64,120800.0,7.3891,7.3968,7.3738,7.3814,120800.0
2005-09-01 15:30:00,9.64,9.67,9.63,9.66,248800.0,7.3814,7.4044,7.3738,7.3968,248800.0
2005-09-02 09:30:00,9.68,9.69,9.65,9.66,54400.0,7.4121,7.4197,7.3891,7.3968,54400.0
2005-09-02 10:00:00,9.66,9.68,9.63,9.63,76800.0,7.3968,7.4121,7.3738,7.3738,76800.0
2005-09-02 10:30:00,9.64,9.66,9.64,9.65,48800.0,7.3814,7.3968,7.3814,7.3891,48800.0
2005-09-02 11:00:00,9.65,9.69,9.63,9.66,167600.0,7.3891,7.4197,7.3738,7.3968,167600.0
2005-09-02 11:30:00,9.67,9.67,9.65,9.65,36800.0,7.4044,7.4044,7.3891,7.3891,36800.0
2005-09-02 12:00:00,9.67,9.67,9.66,9.67,27200.0,7.4044,7.4044,7.3968,7.4044,27200.0
2005-09-02 12:30:00,9.67,9.69,9.66,9.68,54400.0,7.4044,7.4197,7.3968,7.4121,54400.0
2005-09-02 13:00:00,9.67,9.67,9.65,9.65,18400.0,7.4044,7.4044,7.3891,7.3891,18400.0
2005-09-02 13:30:00,9.65,9.68,9.65,9.68,41200.0,7.3891,7.4121,7.3891,7.4121,41200.0
2005-09-02 14:00:00,9.68,9.68,9.68,9.68,44000.0,7.4121,7.4121,7.4121,7.4121,44000.0
2005-09-02 14:30:00,9.68,9.68,9.68,9.68,32000.0,7.4121,7.4121,7.4121,7.4121,32000.0
2005-09-02 15:00:00,9.68,9.69,9.68,9.69,97600.0,7.4121,7.4197,7.4121,7.4197,97600.0
2005-09-02 15:30:00,9.69,9.72,9.68,9.68,160000.0,7.4197,7.4427,7.4121,7.4121,160000.0
2005-09-06 09:30:00,9.69,9.69,9.63,9.65,183200.0,7.4197,7.4197,7.3738,7.3891,183200.0
2005-09-06 10:00:00,9.65,9.66,9.65,9.66,144400.0,7.3891,7.3968,7.3891,7.3968,144400.0
2005-09-06 10:30:00,9.65,9.67,9.65,9.67,86000.0,7.3891,7.4044,7.3891,7.4044,86000.0
2005-09-06 11:00:00,9.67,9.72,9.66,9.72,32800.0,7.4044,7.4427,7.3968,7.4427,32800.0
2005-09-06 11:30:00,9.72,9.72,9.71,9.72,40800.0,7.4427,7.4427,7.435,7.4427,40800.0
2005-09-06 12:00:00,9.72,9.72,9.68,9.71,62400.0,7.4427,7.4427,7.4121,7.435,62400.0
2005-09-06 12:30:00,9.72,9.77,9.72,9.76,66000.0,7.4427,7.481,7.4427,7.4733,66000.0
2005-09-06 13:00:00,9.77,9.78,9.74,9.74,36800.0,7.481,7.4886,7.458,7.458,36800.0
2005-09-06 13:30:00,9.74,9.76,9.73,9.75,68000.0,7.458,7.4733,7.4504,7.4657,68000.0
2005-09-06 14:00:00,9.76,9.76,9.75,9.76,35600.0,7.4733,7.4733,7.4657,7.4733,35600.0
2005-09-06 14:30:00,9.76,9.79,9.75,9.78,95600.0,7.4733,7.4963,7.4657,7.4886,95600.0
2005-09-06 15:00:00,9.79,9.82,9.75,9.8,140400.0,7.4963,7.5193,7.4657,7.504,140400.0
2005-09-06 15:30:00,9.8,9.84,9.78,9.8,249200.0,7.504,7.5346,7.4886,7.504,249200.0
2005-09-07 09:30:00,9.8,9.81,9.74,9.74,136400.0,7.504,7.5116,7.458,7.458,136400.0
2005-09-07 10:00:00,9.74,9.74,9.66,9.67,102400.0,7.458,7.458,7.3968,7.4044,102400.0
2005-09-07 10:30:00,9.67,9.71,9.67,9.69,91200.0,7.4044,7.435,7.4044,7.4197,91200.0
2005-09-07 11:00:00,9.69,9.73,9.69,9.69,37600.0,7.4197,7.4504,7.4197,7.4197,37600.0
2005-09-07 11:30:00,9.69,9.72,9.69,9.71,46800.0,7.4197,7.4427,7.4197,7.435,46800.0
2005-09-07 12:00:00,9.71,9.71,9.69,9.69,116800.0,7.435,7.435,7.4197,7.4197,116800.0
2005-09-07 12:30:00,9.68,9.71,9.68,9.69,93200.0,7.4121,7.435,7.4121,7.4197,93200.0
2005-09-07 13:00:00,9.7,9.74,9.7,9.71,34800.0,7.4274,7.458,7.4274,7.435,34800.0
2005-09-07 13:30:00,9.71,9.72,9.7,9.7,77200.0,7.435,7.4427,7.4274,7.4274,77200.0
2005-09-07 14:00:00,9.69,9.72,9.69,9.7,59600.0,7.4197,7.4427,7.4197,7.4274,59600.0
2005-09-07 14:30:00,9.7,9.73,9.69,9.72,72000.0,7.4274,7.4504,7.4197,7.4427,72000.0
2005-09-07 15:00:00,9.73,9.76,9.71,9.74,69200.0,7.4504,7.4733,7.435,7.458,69200.0
2005-09-07 15:30:00,9.75,9.8,9.75,9.79,88400.0,7.4657,7.504,7.4657,7.4963,88400.0
2005-09-08 09:30:00,9.78,9.78,9.69,9.7,48800.0,7.4886,7.4886,7.4197,7.4274,48800.0
2005-09-08 10:00:00,9.71,9.77,9.71,9.72,46800.0,7.435,7.481,7.435,7.4427,46800.0
2005-09-08 10:30:00,9.72,9.73,9.72,9.72,109600.0,7.4427,7.4504,7.4427,7.4427,109600.0
2005-09-08 11:00:00,9.72,9.74,9.72,9.73,31200.0,7.4427,7.458,7.4427,7.4504,31200.0
2005-09-08 11:30:00,9.73,9.73,9.71,9.72,134400.0,7.4504,7.4504,7.435,7.4427,134400.0
2005-09-08 12:00:00,9.72,9.72,9.68,9.69,118400.0,7.4427,7.4427,7.4121,7.4197,118400.0
2005-09-08 12:30:00,9.68,9.7,9.66,9.68,54000.0,7.4121,7.4274,7.3968,7.4121,54000.0
2005-09-08 13:00:00,9.68,9.68,9.65,9.65,7600.0,7.4121,7.4121,7.3891,7.3891,7600.0
2005-09-08 13:30:00,9.65,9.65,9.61,9.62,70000.0,7.3891,7.3891,7.3585,7.3661,70000.0
2005-09-08 14:00:00,9.62,9.62,9.58,9.58,79200.0,7.3661,7.3661,7.3355,7.3355,79200.0
2005-09-08 14:30:00,9.59,9.61,9.58,9.6,53200.0,7.3432,7.3585,7.3355,7.3508,53200.0
2005-09-08 15:00:00,9.6,9.62,9.58,9.61,77200.0,7.3508,7.3661,7.3355,7.3585,77200.0
2005-09-08 15:30:00,9.61,9.64,9.6,9.63,106000.0,7.3585,7.3814,7.3508,7.3738,106000.0
2005-09-09 09:30:00,9.64,9.72,9.63,9.63,30800.0,7.3814,7.4427,7.3738,7.3738,30800.0
2005-09-09 10:00:00,9.65,9.72,9.64,9.67,35200.0,7.3891,7.4427,7.3814,7.4044,35200.0
2005-09-09 10:30:00,9.68,9.69,9.61,9.62,81200.0,7.4121,7.4197,7.3585,7.3661,81200.0
2005-09-09 11:00:00,9.63,9.65,9.63,9.63,103600.0,7.3738,7.3891,7.3738,7.3738,103600.0
2005-09-09 11:30:00,9.64,9.66,9.62,9.63,75200.0,7.3814,7.3968,7.3661,7.3738,75200.0
2005-09-09 12:00:00,9.63,9.66,9.61,9.62,89600.0,7.3738,7.3968,7.3585,7.3661,89600.0
2005-09-09 12:30:00,9.65,9.65,9.63,9.64,20400.0,7.3891,7.3891,7.3738,7.3814,20400.0
2005-09-09 13:00:00,9.64,9.65,9.64,9.64,99600.0,7.3814,7.3891,7.3814,7.3814,99600.0
2005-09-09 13:30:00,9.63,9.67,9.63,9.67,73200.0,7.3738,7.4044,7.3738,7.4044,73200.0
2005-09-09 14:00:00,9.67,9.7,9.67,9.7,28400.0,7.4044,7.4274,7.4044,7.4274,28400.0
2005-09-09 14:30:00,9.7,9.73,9.7,9.73,50400.0,7.4274,7.4504,7.4274,7.4504,50400.0
2005-09-09 15:00:00,9.72,9.74,9.72,9.72,104800.0,7.4427,7.458,7.4427,7.4427,104800.0
2005-09-09 15:30:00,9.72,9.72,9.7,9.72,120000.0,7.4427,7.4427,7.4274,7.4427,120000.0
2005-09-12 09:30:00,9.69,9.72,9.65,9.66,72400.0,7.4197,7.4427,7.3891,7.3968,72400.0
2005-09-12 10:00:00,9.67,9.69,9.65,9.66,47600.0,7.4044,7.4197,7.3891,7.3968,47600.0
2005-09-12 10:30:00,9.67,9.67,9.6,9.6,104000.0,7.4044,7.4044,7.3508,7.3508,104000.0
2005-09-12 11:00:00,9.6,9.68,9.6,9.68,34000.0,7.3508,7.4121,7.3508,7.4121,34000.0
2005-09-12 11:30:00,9.68,9.71,9.67,9.68,26400.0,7.4121,7.435,7.4044,7.4121,26400.0
2005-09-12 12:00:00,9.68,9.7,9.67,9.69,23200.0,7.4121,7.4274,7.4044,7.4197,23200.0
2005-09-12 12:30:00,9.69,9.71,9.65,9.66,36800.0,7.4197,7.435,7.3891,7.3968,36800.0
2005-09-12 13:00:00,9.67,9.67,9.63,9.63,92000.0,7.4044,7.4044,7.3738,7.3738,92000.0
2005-09-12 13:30:00,9.63,9.64,9.62,9.64,56800.0,7.3738,7.3814,7.3661,7.3814,56800.0
2005-09-12 14:00:00,9.63,9.65,9.6,9.6,116000.0,7.3738,7.3891,7.3508,7.3508,116000.0
2005-09-12 14:30:00,9.61,9.65,9.6,9.63,189600.0,7.3585,7.3891,7.3508,7.3738,189600.0
2005-09-12 15:00:00,9.63,9.7,9.63,9.69,74400.0,7.3738,7.4274,7.3738,7.4197,74400.0
2005-09-12 15:30:00,9.69,9.71,9.68,9.68,65600.0,7.4197,7.435,7.4121,7.4121,65600.0
2005-09-13 09:30:00,9.64,9.64,9.52,9.55,132400.0,7.3814,7.3814,7.2896,7.3125,132400.0
2005-09-13 10:00:00,9.55,9.57,9.55,9.56,80000.0,7.3125,7.3278,7.3125,7.3202,80000.0
2005-09-13 10:30:00,9.56,9.56,9.54,9.54,133600.0,7.3202,7.3202,7.3049,7.3049,133600.0
2005-09-13 11:00:00,9.54,9.56,9.53,9.53,60000.0,7.3049,7.3202,7.2972,7.2972,60000.0
2005-09-13 11:30:00,9.53,9.61,9.53,9.61,74800.0,7.2972,7.3585,7.2972,7.3585,74800.0
2005-09-13 12:00:00,9.6,9.65,9.6,9.63,51600.0,7.3508,7.3891,7.3508,7.3738,51600.0
2005-09-13 12:30:00,9.64,9.65,9.62,9.63,35200.0,7.3814,7.3891,7.3661,7.3738,35200.0
2005-09-13 13:00:00,9.63,9.64,9.63,9.63,38800.0,7.3738,7.3814,7.3738,7.3738,38800.0
2005-09-13 13:30:00,9.63,9.68,9.63,9.63,82400.0,7.3738,7.4121,7.3738,7.3738,82400.0
2005-09-13 14:00:00,9.63,9.72,9.6,9.71,63600.0,7.3738,7.4427,7.3508,7.435,63600.0
2005-09-13 14:30:00,9.71,9.78,9.71,9.74,100000.0,7.435,7.4886,7.435,7.458,100000.0
2005-09-13 15:00:00,9.74,9.75,9.69,9.69,110000.0,7.458,7.4657,7.4197,7.4197,110000.0
2005-09-13 15:30:00,9.68,9.69,9.66,9.67,116400.0,7.4121,7.4197,7.3968,7.4044,116400.0
2005-09-14 09:30:00,9.63,9.65,9.63,9.65,45600.0,7.3738,7.3891,7.3738,7.3891,45600.0
2005-09-14 10:00:00,9.64,9.67,9.64,9.67,59600.0,7.3814,7.4044,7.3814,7.4044,59600.0
2005-09-14 10:30:00,9.66,9.74,9.66,9.72,50400.0,7.3968,7.458,7.3968,7.4427,50400.0
2005-09-14 11:00:00,9.72,9.77,9.68,9.69,117600.0,7.4427,7.481,7.4121,7.4197,117600.0
2005-09-14 11:30:00,9.69,9.72,9.67,9.67,40800.0,7.4197,7.4427,7.4044,7.4044,40800.0
2005-09-14 12:00:00,9.67,9.72,9.67,9.71,44800.0,7.4044,7.4427,7.4044,7.435,44800.0
2005-09-14 12:30:00,9.71,9.71,9.61,9.63,83200.0,7.435,7.435,7.3585,7.3738,83200.0
2005-09-14 13:00:00,9.63,9.65,9.62,9.65,77600.0,7.3738,7.3891,7.3661,7.3891,77600.0
2005-09-14 13:30:00,9.65,9.65,9.64,9.65,46800.0,7.3891,7.3891,7.3814,7.3891,46800.0
2005-09-14 14:00:00,9.66,9.68,9.65,9.65,121600.0,7.3968,7.4121,7.3891,7.3891,121600.0
2005-09-14 14:30:00,9.65,9.67,9.65,9.65,78400.0,7.3891,7.4044,7.3891,7.3891,78400.0
2005-09-14 15:00:00,9.65,9.66,9.62,9.66,192800.0,7.3891,7.3968,7.3661,7.3968,192800.0
2005-09-14 15:30:00,9.66,9.67,9.63,9.65,154400.0,7.3968,7.4044,7.3738,7.3891,154400.0
2005-09-15 09:30:00,9.66,9.66,9.61,9.65,287600.0,7.3968,7.3968,7.3585,7.3891,287600.0
2005-09-15 10:00:00,9.65,9.65,9.63,9.64,42000.0,7.3891,7.3891,7.3738,7.3814,42000.0
2005-09-15 10:30:00,9.65,9.65,9.62,9.62,93600.0,7.3891,7.3891,7.3661,7.3661,93600.0
2005-09-15 11:00:00,9.62,9.62,9.56,9.58,48000.0,7.3661,7.3661,7.3202,7.3355,48000.0
2005-09-15 11:30:00,9.58,9.61,9.58,9.6,168000.0,7.3355,7.3585,7.3355,7.3508,168000.0
2005-09-15 12:00:00,9.6,9.61,9.59,9.59,46400.0,7.3508,7.3585,7.3432,7.3432,46400.0
2005-09-15 12:30:00,9.59,9.61,9.59,9.59,57200.0,7.3432,7.3585,7.3432,7.3432,57200.0
2005-09-15 13:00:00,9.59,9.64,9.59,9.61,44800.0,7.3432,7.3814,7.3432,7.3585,44800.0
2005-09-15 13:30:00,9.61,9.62,9.58,9.58,52000.0,7.3585,7.3661,7.3355,7.3355,52000.0
2005-09-15 14:00:00,9.59,9.61,9.58,9.6,46800.0,7.3432,7.3585,7.3355,7.3508,46800.0
2005-09-15 14:30:00,9.6,9.62,9.6,9.61,36000.0,7.3508,7.3661,7.3508,7.3585,36000.0
2005-09-15 15:00:00,9.61,9.62,9.61,9.61,51600.0,7.3585,7.3661,7.3585,7.3585,51600.0
2005-09-15 15:30:00,9.62,9.64,9.6,9.63,93200.0,7.3661,7.3814,7.3508,7.3738,93200.0
2005-09-16 09:30:00,9.63,9.65,9.6,9.61,63600.0,7.3738,7.3891,7.3508,7.3585,63600.0
2005-09-16 10:00:00,9.64,9.65,9.63,9.64,38000.0,7.3814,7.3891,7.3738,7.3814,38000.0
2005-09-16 10:30:00,9.64,9.65,9.64,9.64,60800.0,7.3814,7.3891,7.3814,7.3814,60800.0
2005-09-16 11:00:00,9.64,9.68,9.64,9.67,82400.0,7.3814,7.4121,7.3814,7.4044,82400.0
2005-09-16 11:30:00,9.65,9.65,9.63,9.65,39200.0,7.3891,7.3891,7.3738,7.3891,39200.0
2005-09-16 12:00:00,9.64,9.65,9.63,9.64,51600.0,7.3814,7.3891,7.3738,7.3814,51600.0
2005-09-16 12:30:00,9.63,9.65,9.63,9.64,30800.0,7.3738,7.3891,7.3738,7.3814,30800.0
2005-09-16 13:00:00,9.64,9.66,9.63,9.65,26000.0,7.3814,7.3968,7.3738,7.3891,26000.0
2005-09-16 13:30:00,9.63,9.65,9.63,9.65,30800.0,7.3738,7.3891,7.3738,7.3891,30800.0
2005-09-16 14:00:00,9.65,9.66,9.64,9.65,23200.0,7.3891,7.3968,7.3814,7.3891,23200.0
2005-09-16 14:30:00,9.65,9.67,9.64,9.65,42000.0,7.3891,7.4044,7.3814,7.3891,42000.0
2005-09-16 15:00:00,9.65,9.72,9.65,9.72,54800.0,7.3891,7.4427,7.3891,7.4427,54800.0
2005-09-16 15:30:00,9.71,9.73,9.68,9.7,126400.0,7.435,7.4504,7.4121,7.4274,126400.0
2005-09-19 09:30:00,9.61,9.71,9.61,9.65,332400.0,7.3585,7.435,7.3585,7.3891,332400.0
2005-09-19 10:00:00,9.65,9.67,9.63,9.65,266400.0,7.3891,7.4044,7.3738,7.3891,266400.0
2005-09-19 10:30:00,9.65,9.66,9.63,9.64,90800.0,7.3891,7.3968,7.3738,7.3814,90800.0
2005-09-19 11:00:00,9.65,9.65,9.61,9.62,75200.0,7.3891,7.3891,7.3585,7.3661,75200.0
2005-09-19 11:30:00,9.62,9.63,9.59,9.6,81600.0,7.3661,7.3738,7.3432,7.3508,81600.0
2005-09-19 12:00:00,9.6,9.6,9.58,9.58,25600.0,7.3508,7.3508,7.3355,7.3355,25600.0
2005-09-19 12:30:00,9.58,9.61,9.57,9.6,29600.0,7.3355,7.3585,7.3278,7.3508,29600.0
2005-09-19 13:00:00,9.6,9.6,9.56,9.56,33600.0,7.3508,7.3508,7.3202,7.3202,33600.0
2005-09-19 13:30:00,9.56,9.56,9.51,9.53,74800.0,7.3202,7.3202,7.2819,7.2972,74800.0
2005-09-19 14:00:00,9.53,9.53,9.5,9.51,75600.0,7.2972,7.2972,7.2742,7.2819,75600.0
2005-09-19 14:30:00,9.51,9.55,9.5,9.55,80400.0,7.2819,7.3125,7.2742,7.3125,80400.0
2005-09-19 15:00:00,9.56,9.59,9.56,9.59,72000.0,7.3202,7.3432,7.3202,7.3432,72000.0
2005-09-19 15:30:00,9.59,9.66,9.59,9.64,448000.0,7.3432,7.3968,7.3432,7.3814,448000.0
2005-09-20 09:30:00,9.62,9.62,9.54,9.6,94000.0,7.3661,7.3661,7.3049,7.3508,94000.0
2005-09-20 10:00:00,9.61,9.61,9.56,9.56,134800.0,7.3585,7.3585,7.3202,7.3202,134800.0
2005-09-20 10:30:00,9.55,9.56,9.53,9.53,72800.0,7.3125,7.3202,7.2972,7.2972,72800.0
2005-09-20 11:00:00,9.53,9.55,9.49,9.5,93200.0,7.2972,7.3125,7.2666,7.2742,93200.0
2005-09-20 11:30:00,9.5,9.51,9.45,9.45,216000.0,7.2742,7.2819,7.236,7.236,216000.0
2005-09-20 12:00:00,9.45,9.47,9.45,9.47,76400.0,7.236,7.2513,7.236,7.2513,76400.0
2005-09-20 12:30:00,9.48,9.5,9.45,9.46,37200.0,7.2589,7.2742,7.236,7.2436,37200.0
2005-09-20 13:00:00,9.45,9.47,9.45,9.47,54000.0,7.236,7.2513,7.236,7.2513,54000.0
2005-09-20 13:30:00,9.47,9.47,9.46,9.46,44800.0,7.2513,7.2513,7.2436,7.2436,44800.0
2005-09-20 14:00:00,9.46,9.5,9.46,9.5,115200.0,7.2436,7.2742,7.2436,7.2742,115200.0
2005-09-20 14:30:00,9.5,9.5,9.39,9.4,261600.0,7.2742,7.2742,7.19,7.1977,261600.0
2005-09-20 15:00:00,9.4,9.43,9.35,9.37,276800.0,7.1977,7.2206,7.1594,7.1747,276800.0
2005-09-20 15:30:00,9.38,9.38,9.31,9.35,256000.0,7.1824,7.1824,7.1288,7.1594,256000.0
2005-09-21 09:30:00,9.35,9.37,9.22,9.24,55200.0,7.1594,7.1747,7.0598,7.0752,55200.0
2005-09-21 10:00:00,9.24,9.3,9.24,9.3,176400.0,7.0752,7.1211,7.0752,7.1211,176400.0
2005-09-21 10:30:00,9.3,9.33,9.3,9.31,102400.0,7.1211,7.1441,7.1211,7.1288,102400.0
2005-09-21 11:00:00,9.31,9.34,9.28,9.29,143200.0,7.1288,7.1517,7.1058,7.1134,143200.0
2005-09-21 11:30:00,9.3,9.33,9.29,9.31,53200.0,7.1211,7.1441,7.1134,7.1288,53200.0
2005-09-21 12:00:00,9.31,9.37,9.31,9.34,70800.0,7.1288,7.1747,7.1288,7.1517,70800.0
2005-09-21 12:30:00,9.34,9.34,9.29,9.29,57600.0,7.1517,7.1517,7.1134,7.1134,57600.0
2005-09-21 13:00:00,9.29,9.34,9.29,9.31,212000.0,7.1134,7.1517,7.1134,7.1288,212000.0
2005-09-21 13:30:00,9.31,9.31,9.3,9.3,40400.0,7.1288,7.1288,7.1211,7.1211,40400.0
2005-09-21 14:00:00,9.3,9.32,9.28,9.3,104400.0,7.1211,7.1364,7.1058,7.1211,104400.0
2005-09-21 14:30:00,9.3,9.32,9.3,9.31,31600.0,7.1211,7.1364,7.1211,7.1288,31600.0
2005-09-21 15:00:00,9.31,9.31,9.28,9.29,94000.0,7.1288,7.1288,7.1058,7.1134,94000.0
2005-09-21 15:30:00,9.29,9.31,9.28,9.28,117200.0,7.1134,7.1288,7.1058,7.1058,117200.0
2005-09-22 09:30:00,9.22,9.23,9.18,9.22,352800.0,7.0598,7.0675,7.0292,7.0598,352800.0
2005-09-22 10:00:00,9.22,9.29,9.22,9.28,100000.0,7.0598,7.1134,7.0598,7.1058,100000.0
2005-09-22 10:30:00,9.28,9.3,9.27,9.29,153600.0,7.1058,7.1211,7.0981,7.1134,153600.0
2005-09-22 11:00:00,9.29,9.3,9.24,9.27,192000.0,7.1134,7.1211,7.0752,7.0981,192000.0
2005-09-22 11:30:00,9.27,9.29,9.26,9.28,174800.0,7.0981,7.1134,7.0905,7.1058,174800.0
2005-09-22 12:00:00,9.28,9.28,9.25,9.27,57200.0,7.1058,7.1058,7.0828,7.0981,57200.0
2005-09-22 12:30:00,9.26,9.26,9.25,9.25,232000.0,7.0905,7.0905,7.0828,7.0828,232000.0
2005-09-22 13:00:00,9.26,9.27,9.24,9.25,204000.0,7.0905,7.0981,7.0752,7.0828,204000.0
2005-09-22 13:30:00,9.25,9.29,9.25,9.28,168400.0,7.0828,7.1134,7.0828,7.1058,168400.0
2005-09-22 14:00:00,9.29,9.29,9.25,9.25,60400.0,7.1134,7.1134,7.0828,7.0828,60400.0
2005-09-22 14:30:00,9.25,9.29,9.25,9.29,150400.0,7.0828,7.1134,7.0828,7.1134,150400.0
2005-09-22 15:00:00,9.29,9.33,9.29,9.3,157200.0,7.1134,7.1441,7.1134,7.1211,157200.0
2005-09-22 15:30:00,9.28,9.29,9.25,9.26,164800.0,7.1058,7.1134,7.0828,7.0905,164800.0
2005-09-23 09:30:00,9.26,9.3,9.25,9.3,52000.0,7.0905,7.1211,7.0828,7.1211,52000.0
2005-09-23 10:00:00,9.27,9.3,9.26,9.29,63600.0,7.0981,7.1211,7.0905,7.1134,63600.0
2005-09-23 10:30:00,9.27,9.3,9.27,9.3,76400.0,7.0981,7.1211,7.0981,7.1211,76400.0
2005-09-23 11:00:00,9.3,9.33,9.29,9.33,48000.0,7.1211,7.1441,7.1134,7.1441,48000.0
2005-09-23 11:30:00,9.35,9.35,9.31,9.34,14000.0,7.1594,7.1594,7.1288,7.1517,14000.0
2005-09-23 12:00:00,9.34,9.35,9.33,9.33,33200.0,7.1517,7.1594,7.1441,7.1441,33200.0
2005-09-23 12:30:00,9.33,9.33,9.3,9.3,12000.0,7.1441,7.1441,7.1211,7.1211,12000.0
2005-09-23 13:00:00,9.31,9.35,9.31,9.35,15200.0,7.1288,7.1594,7.1288,7.1594,15200.0
2005-09-23 13:30:00,9.34,9.38,9.33,9.37,20800.0,7.1517,7.1824,7.1441,7.1747,20800.0
2005-09-23 14:00:00,9.37,9.44,9.37,9.42,77200.0,7.1747,7.2283,7.1747,7.213,77200.0
2005-09-23 14:30:00,9.42,9.42,9.38,9.41,21200.0,7.213,7.213,7.1824,7.2053,21200.0
2005-09-23 15:00:00,9.4,9.4,9.36,9.37,53600.0,7.1977,7.1977,7.167,7.1747,53600.0
2005-09-23 15:30:00,9.36,9.36,9.34,9.36,82000.0,7.167,7.167,7.1517,7.167,82000.0
2005-09-26 09:30:00,9.44,9.44,9.39,9.39,196000.0,7.2283,7.2283,7.19,7.19,196000.0
2005-09-26 10:00:00,9.39,9.42,9.38,9.41,101600.0,7.19,7.213,7.1824,7.2053,101600.0
2005-09-26 10:30:00,9.41,9.42,9.37,9.42,88800.0,7.2053,7.213,7.1747,7.213,88800.0
2005-09-26 11:00:00,9.42,9.46,9.42,9.45,79600.0,7.213,7.2436,7.213,7.236,79600.0
2005-09-26 11:30:00,9.45,9.53,9.44,9.5,70000.0,7.236,7.2972,7.2283,7.2742,70000.0
2005-09-26 12:00:00,9.5,9.5,9.46,9.46,20800.0,7.2742,7.2742,7.2436,7.2436,20800.0
2005-09-26 12:30:00,9.46,9.46,9.38,9.41,80800.0,7.2436,7.2436,7.1824,7.2053,80800.0
2005-09-26 13:00:00,9.42,9.42,9.38,9.4,32400.0,7.213,7.213,7.1824,7.1977,32400.0
2005-09-26 13:30:00,9.4,9.42,9.39,9.42,23200.0,7.1977,7.213,7.19,7.213,23200.0
2005-09-26 14:00:00,9.43,9.43,9.37,9.4,60800.0,7.2206,7.2206,7.1747,7.1977,60800.0
2005-09-26 14:30:00,9.4,9.41,9.38,9.39,185600.0,7.1977,7.2053,7.1824,7.19,185600.0
2005-09-26 15:00:00,9.4,9.4,9.36,9.38,41600.0,7.1977,7.1977,7.167,7.1824,41600.0
2005-09-26 15:30:00,9.38,9.4,9.33,9.37,95200.0,7.1824,7.1977,7.1441,7.1747,95200.0
2005-09-27 09:30:00,9.35,9.43,9.34,9.41,33600.0,7.1594,7.2206,7.1517,7.2053,33600.0
2005-09-27 10:00:00,9.38,9.38,9.27,9.29,58000.0,7.1824,7.1824,7.0981,7.1134,58000.0
2005-09-27 10:30:00,9.29,9.3,9.22,9.25,54000.0,7.1134,7.1211,7.0598,7.0828,54000.0
2005-09-27 11:00:00,9.24,9.25,9.18,9.21,93600.0,7.0752,7.0828,7.0292,7.0522,93600.0
2005-09-27 11:30:00,9.21,9.23,9.15,9.21,87200.0,7.0522,7.0675,7.0062,7.0522,87200.0
2005-09-27 12:00:00,9.21,9.23,9.2,9.22,74800.0,7.0522,7.0675,7.0445,7.0598,74800.0
2005-09-27 12:30:00,9.22,9.22,9.15,9.17,164800.0,7.0598,7.0598,7.0062,7.0216,164800.0
2005-09-27 13:00:00,9.18,9.2,9.13,9.17,242800.0,7.0292,7.0445,6.9909,7.0216,242800.0
2005-09-27 13:30:00,9.17,9.19,9.16,9.18,104800.0,7.0216,7.0369,7.0139,7.0292,104800.0
2005-09-27 14:00:00,9.18,9.28,9.18,9.25,102800.0,7.0292,7.1058,7.0292,7.0828,102800.0
2005-09-27 14:30:00,9.26,9.32,9.25,9.28,82400.0,7.0905,7.1364,7.0828,7.1058,82400.0
2005-09-27 15:00:00,9.29,9.31,9.25,9.27,119200.0,7.1134,7.1288,7.0828,7.0981,119200.0
2005-09-27 15:30:00,9.28,9.33,9.26,9.3,125600.0,7.1058,7.1441,7.0905,7.1211,125600.0
2005-09-28 09:30:00,9.3,9.34,9.29,9.31,40400.0,7.1211,7.1517,7.1134,7.1288,40400.0
2005-09-28 10:00:00,9.31,9.32,9.29,9.32,111200.0,7.1288,7.1364,7.1134,7.1364,111200.0
2005-09-28 10:30:00,9.32,9.33,9.3,9.32,55600.0,7.1364,7.1441,7.1211,7.1364,55600.0
2005-09-28 11:00:00,9.32,9.32,9.29,9.31,76000.0,7.1364,7.1364,7.1134,7.1288,76000.0
2005-09-28 11:30:00,9.31,9.31,9.21,9.22,75200.0,7.1288,7.1288,7.0522,7.0598,75200.0
2005-09-28 12:00:00,9.22,9.27,9.21,9.21,34400.0,7.0598,7.0981,7.0522,7.0522,34400.0
2005-09-28 12:30:00,9.21,9.24,9.21,9.21,31600.0,7.0522,7.0752,7.0522,7.0522,31600.0
2005-09-28 13:00:00,9.21,9.21,9.13,9.13,56400.0,7.0522,7.0522,6.9909,6.9909,56400.0
2005-09-28 13:30:00,9.14,9.14,9.08,9.1,66400.0,6.9986,6.9986,6.9526,6.968,66400.0
2005-09-28 14:00:00,9.09,9.17,9.08,9.17,97600.0,6.9603,7.0216,6.9526,7.0216,97600.0
2005-09-28 14:30:00,9.18,9.18,9.14,9.15,49600.0,7.0292,7.0292,6.9986,7.0062,49600.0
2005-09-28 15:00:00,9.15,9.18,9.13,9.13,78400.0,7.0062,7.0292,6.9909,6.9909,78400.0
2005-09-28 15:30:00,9.14,9.18,9.12,9.15,180400.0,6.9986,7.0292,6.9833,7.0062,180400.0
2005-09-29 09:30:00,9.12,9.19,9.1,9.12,37600.0,6.9833,7.0369,6.968,6.9833,37600.0
2005-09-29 10:00:00,9.11,9.11,9.06,9.09,45200.0,6.9756,6.9756,6.9373,6.9603,45200.0
2005-09-29 10:30:00,9.09,9.13,9.06,9.1,99200.0,6.9603,6.9909,6.9373,6.968,99200.0
2005-09-29 11:00:00,9.1,9.11,9.05,9.05,59200.0,6.968,6.9756,6.9297,6.9297,59200.0
2005-09-29 11:30:00,9.05,9.09,9.02,9.07,71200.0,6.9297,6.9603,6.9067,6.945,71200.0
2005-09-29 12:00:00,9.08,9.09,9.05,9.06,42000.0,6.9526,6.9603,6.9297,6.9373,42000.0
2005-09-29 12:30:00,9.07,9.1,9.04,9.1,40800.0,6.945,6.968,6.922,6.968,40800.0
2005-09-29 13:00:00,9.1,9.15,9.09,9.12,49600.0,6.968,7.0062,6.9603,6.9833,49600.0
2005-09-29 13:30:00,9.12,9.17,9.12,9.13,52800.0,6.9833,7.0216,6.9833,6.9909,52800.0
2005-09-29 14:00:00,9.13,9.17,9.13,9.13,70400.0,6.9909,7.0216,6.9909,6.9909,70400.0
2005-09-29 14:30:00,9.13,9.15,9.11,9.14,36400.0,6.9909,7.0062,6.9756,6.9986,36400.0
2005-09-29 15:00:00,9.13,9.17,9.13,9.15,316800.0,6.9909,7.0216,6.9909,7.0062,316800.0
2005-09-29 15:30:00,9.16,9.17,9.15,9.17,104000.0,7.0139,7.0216,7.0062,7.0216,104000.0
2005-09-30 09:30:00,9.15,9.25,9.15,9.21,66000.0,7.0177,7.0944,7.0177,7.0637,66000.0
2005-09-30 10:00:00,9.21,9.26,9.17,9.26,89600.0,7.0637,7.102,7.033,7.102,89600.0
2005-09-30 10:30:00,9.26,9.35,9.26,9.31,108400.0,7.102,7.1711,7.102,7.1404,108400.0
2005-09-30 11:00:00,9.31,9.31,9.29,9.31,44800.0,7.1404,7.1404,7.1251,7.1404,44800.0
2005-09-30 11:30:00,9.32,9.34,9.31,9.32,76800.0,7.1481,7.1634,7.1404,7.1481,76800.0
2005-09-30 12:00:00,9.32,9.33,9.3,9.33,39200.0,7.1481,7.1557,7.1327,7.1557,39200.0
2005-09-30 12:30:00,9.33,9.34,9.32,9.34,25600.0,7.1557,7.1634,7.1481,7.1634,25600.0
2005-09-30 13:00:00,9.34,9.34,9.3,9.3,41600.0,7.1634,7.1634,7.1327,7.1327,41600.0
2005-09-30 13:30:00,9.29,9.3,9.25,9.25,27600.0,7.1251,7.1327,7.0944,7.0944,27600.0
2005-09-30 14:00:00,9.25,9.25,9.22,9.22,63200.0,7.0944,7.0944,7.0714,7.0714,63200.0
2005-09-30 14:30:00,9.22,9.27,9.2,9.26,127600.0,7.0714,7.1097,7.056,7.102,127600.0
2005-09-30 15:00:00,9.26,9.26,9.15,9.18,112800.0,7.102,7.102,7.0177,7.0407,112800.0
2005-09-30 15:30:00,9.17,9.21,9.15,9.21,151600.0,7.033,7.0637,7.0177,7.0637,151600.0
2005-10-03 09:30:00,9.15,9.2,9.1,9.1,201200.0,7.0177,7.056,6.9793,6.9793,201200.0
2005-10-03 10:00:00,9.11,9.12,8.94,9.0,232000.0,6.987,6.9947,6.8566,6.9026,232000.0
2005-10-03 10:30:00,8.99,9.03,8.97,9.02,150400.0,6.895,6.9256,6.8796,6.918,150400.0
2005-10-03 11:00:00,9.01,9.09,9.01,9.08,197600.0,6.9103,6.9717,6.9103,6.964,197600.0
2005-10-03 11:30:00,9.08,9.14,9.07,9.13,166400.0,6.964,7.01,6.9563,7.0023,166400.0
2005-10-03 12:00:00,9.13,9.17,9.13,9.17,138800.0,7.0023,7.033,7.0023,7.033,138800.0
2005-10-03 12:30:00,9.18,9.18,9.14,9.15,87200.0,7.0407,7.0407,7.01,7.0177,87200.0
2005-10-03 13:00:00,9.15,9.18,9.13,9.16,75600.0,7.0177,7.0407,7.0023,7.0253,75600.0
2005-10-03 13:30:00,9.16,9.17,9.15,9.16,94800.0,7.0253,7.033,7.0177,7.0253,94800.0
2005-10-03 14:00:00,9.15,9.16,9.09,9.09,59200.0,7.0177,7.0253,6.9717,6.9717,59200.0
2005-10-03 14:30:00,9.09,9.14,9.06,9.13,139200.0,6.9717,7.01,6.9487,7.0023,139200.0
2005-10-03 15:00:00,9.12,9.13,9.09,9.12,120800.0,6.9947,7.0023,6.9717,6.9947,120800.0
2005-10-03 15:30:00,9.12,9.14,9.1,9.13,252000.0,6.9947,7.01,6.9793,7.0023,252000.0
2005-10-04 09:30:00,9.12,9.22,9.11,9.13,121600.0,6.9947,7.0714,6.987,7.0023,121600.0
2005-10-04 10:00:00,9.15,9.18,9.13,9.18,48000.0,7.0177,7.0407,7.0023,7.0407,48000.0
2005-10-04 10:30:00,9.19,9.22,9.17,9.22,90400.0,7.0484,7.0714,7.033,7.0714,90400.0
2005-10-04 11:00:00,9.22,9.23,9.11,9.15,81600.0,7.0714,7.079,6.987,7.0177,81600.0
2005-10-04 11:30:00,9.17,9.2,9.15,9.18,86400.0,7.033,7.056,7.0177,7.0407,86400.0
2005-10-04 12:00:00,9.18,9.19,9.15,9.17,47600.0,7.0407,7.0484,7.0177,7.033,47600.0
2005-10-04 12:30:00,9.18,9.18,9.09,9.09,52800.0,7.0407,7.0407,6.9717,6.9717,52800.0
2005-10-04 13:00:00,9.1,9.13,9.08,9.13,43200.0,6.9793,7.0023,6.964,7.0023,43200.0
2005-10-04 13:30:00,9.13,9.13,9.09,9.09,34800.0,7.0023,7.0023,6.9717,6.9717,34800.0
2005-10-04 14:00:00,9.1,9.12,9.06,9.06,110000.0,6.9793,6.9947,6.9487,6.9487,110000.0
2005-10-04 14:30:00,9.07,9.12,9.05,9.1,51600.0,6.9563,6.9947,6.941,6.9793,51600.0
2005-10-04 15:00:00,9.1,9.1,9.06,9.09,64000.0,6.9793,6.9793,6.9487,6.9717,64000.0
2005-10-04 15:30:00,9.09,9.13,9.06,9.08,129200.0,6.9717,7.0023,6.9487,6.964,129200.0
2005-10-05 09:30:00,9.06,9.06,8.95,9.0,615200.0,6.9487,6.9487,6.8643,6.9026,615200.0
2005-10-05 10:00:00,9.0,9.03,8.96,8.99,725600.0,6.9026,6.9256,6.872,6.895,725600.0
2005-10-05 10:30:00,8.99,9.06,8.98,9.03,195600.0,6.895,6.9487,6.8873,6.9256,195600.0
2005-10-05 11:00:00,9.03,9.04,9.01,9.01,128000.0,6.9256,6.9333,6.9103,6.9103,128000.0
2005-10-05 11:30:00,9.01,9.04,9.0,9.04,110400.0,6.9103,6.9333,6.9026,6.9333,110400.0
2005-10-05 12:00:00,9.04,9.06,9.03,9.05,110000.0,6.9333,6.9487,6.9256,6.941,110000.0
2005-10-05 12:30:00,9.05,9.06,9.0,9.0,85200.0,6.941,6.9487,6.9026,6.9026,85200.0
2005-10-05 13:00:00,9.01,9.08,9.01,9.06,93600.0,6.9103,6.964,6.9103,6.9487,93600.0
2005-10-05 13:30:00,9.06,9.07,9.04,9.07,42400.0,6.9487,6.9563,6.9333,6.9563,42400.0
2005-10-05 14:00:00,9.07,9.13,9.06,9.13,42400.0,6.9563,7.0023,6.9487,7.0023,42400.0
2005-10-05 14:30:00,9.13,9.13,9.06,9.06,73200.0,7.0023,7.0023,6.9487,6.9487,73200.0
2005-10-05 15:00:00,9.06,9.08,9.04,9.04,75600.0,6.9487,6.964,6.9333,6.9333,75600.0
2005-10-05 15:30:00,9.04,9.04,8.97,8.97,212400.0,6.9333,6.9333,6.8796,6.8796,212400.0
2005-10-06 09:30:00,9.0,9.04,8.99,9.03,119600.0,6.9026,6.9333,6.895,6.9256,119600.0
2005-10-06 10:00:00,9.01,9.03,8.97,8.99,79200.0,6.9103,6.9256,6.8796,6.895,79200.0
2005-10-06 10:30:00,8.99,9.05,8.98,9.05,77600.0,6.895,6.941,6.8873,6.941,77600.0
2005-10-06 11:00:00,9.05,9.1,9.01,9.08,67200.0,6.941,6.9793,6.9103,6.964,67200.0
2005-10-06 11:30:00,9.08,9.11,9.07,9.09,77200.0,6.964,6.987,6.9563,6.9717,77200.0
2005-10-06 12:00:00,9.09,9.11,9.07,9.07,92000.0,6.9717,6.987,6.9563,6.9563,92000.0
2005-10-06 12:30:00,9.06,9.1,9.06,9.1,72400.0,6.9487,6.9793,6.9487,6.9793,72400.0
2005-10-06 13:00:00,9.1,9.1,9.06,9.09,47600.0,6.9793,6.9793,6.9487,6.9717,47600.0
2005-10-06 13:30:00,9.1,9.11,9.05,9.05,86400.0,6.9793,6.987,6.941,6.941,86400.0
2005-10-06 14:00:00,9.05,9.09,9.05,9.09,94800.0,6.941,6.9717,6.941,6.9717,94800.0
2005-10-06 14:30:00,9.09,9.12,9.08,9.09,74800.0,6.9717,6.9947,6.964,6.9717,74800.0
2005-10-06 15:00:00,9.07,9.08,9.04,9.05,158000.0,6.9563,6.964,6.9333,6.941,158000.0
2005-10-06 15:30:00,9.05,9.09,9.0,9.08,199600.0,6.941,6.9717,6.9026,6.964,199600.0
2005-10-07 09:30:00,9.09,9.18,9.09,9.14,68400.0,6.9717,7.0407,6.9717,7.01,68400.0
2005-10-07 10:00:00,9.13,9.17,9.09,9.13,98000.0,7.0023,7.033,6.9717,7.0023,98000.0
2005-10-07 10:30:00,9.13,9.13,9.09,9.12,86400.0,7.0023,7.0023,6.9717,6.9947,86400.0
2005-10-07 11:00:00,9.12,9.17,9.11,9.16,111600.0,6.9947,7.033,6.987,7.0253,111600.0
2005-10-07 11:30:00,9.15,9.24,9.15,9.24,74000.0,7.0177,7.0867,7.0177,7.0867,74000.0
2005-10-07 12:00:00,9.24,9.38,9.23,9.3,198400.0,7.0867,7.1941,7.079,7.1327,198400.0
2005-10-07 12:30:00,9.3,9.31,9.29,9.29,135600.0,7.1327,7.1404,7.1251,7.1251,135600.0
2005-10-07 13:00:00,9.29,9.29,9.26,9.27,115600.0,7.1251,7.1251,7.102,7.1097,115600.0
2005-10-07 13:30:00,9.27,9.28,9.21,9.22,142400.0,7.1097,7.1174,7.0637,7.0714,142400.0
2005-10-07 14:00:00,9.22,9.27,9.21,9.25,105600.0,7.0714,7.1097,7.0637,7.0944,105600.0
2005-10-07 14:30:00,9.25,9.27,9.21,9.22,115200.0,7.0944,7.1097,7.0637,7.0714,115200.0
2005-10-07 15:00:00,9.22,9.23,9.2,9.21,175600.0,7.0714,7.079,7.056,7.0637,175600.0
2005-10-07 15:30:00,9.21,9.27,9.21,9.25,118000.0,7.0637,7.1097,7.0637,7.0944,118000.0
2005-10-10 09:30:00,9.24,9.25,9.17,9.17,212000.0,7.0867,7.0944,7.033,7.033,212000.0
2005-10-10 10:00:00,9.17,9.18,9.13,9.13,90000.0,7.033,7.0407,7.0023,7.0023,90000.0
2005-10-10 10:30:00,9.14,9.21,9.13,9.21,99200.0,7.01,7.0637,7.0023,7.0637,99200.0
2005-10-10 11:00:00,9.21,9.22,9.17,9.19,152400.0,7.0637,7.0714,7.033,7.0484,152400.0
2005-10-10 11:30:00,9.19,9.2,9.17,9.17,84000.0,7.0484,7.056,7.033,7.033,84000.0
2005-10-10 12:00:00,9.17,9.19,9.17,9.17,36400.0,7.033,7.0484,7.033,7.033,36400.0
2005-10-10 12:30:00,9.17,9.17,9.15,9.16,26800.0,7.033,7.033,7.0177,7.0253,26800.0
2005-10-10 13:00:00,9.17,9.17,9.15,9.15,56400.0,7.033,7.033,7.0177,7.0177,56400.0
2005-10-10 13:30:00,9.15,9.17,9.15,9.15,62400.0,7.0177,7.033,7.0177,7.0177,62400.0
2005-10-10 14:00:00,9.15,9.17,9.13,9.14,130000.0,7.0177,7.033,7.0023,7.01,130000.0
2005-10-10 14:30:00,9.14,9.15,9.1,9.11,222800.0,7.01,7.0177,6.9793,6.987,222800.0
2005-10-10 15:00:00,9.11,9.12,9.08,9.08,58800.0,6.987,6.9947,6.964,6.964,58800.0
2005-10-10 15:30:00,9.07,9.11,9.06,9.09,115600.0,6.9563,6.987,6.9487,6.9717,115600.0
2005-10-11 09:30:00,9.11,9.12,9.05,9.09,66000.0,6.987,6.9947,6.941,6.9717,66000.0
2005-10-11 10:00:00,9.09,9.12,9.08,9.1,67600.0,6.9717,6.9947,6.964,6.9793,67600.0
2005-10-11 10:30:00,9.1,9.12,9.09,9.11,70400.0,6.9793,6.9947,6.9717,6.987,70400.0
2005-10-11 11:00:00,9.1,9.11,9.05,9.05,71600.0,6.9793,6.987,6.941,6.941,71600.0
2005-10-11 11:30:00,9.05,9.06,9.03,9.04,116800.0,6.941,6.9487,6.9256,6.9333,116800.0
2005-10-11 12:00:00,9.04,9.04,9.02,9.02,46400.0,6.9333,6.9333,6.918,6.918,46400.0
2005-10-11 12:30:00,9.01,9.01,8.97,8.99,31600.0,6.9103,6.9103,6.8796,6.895,31600.0
2005-10-11 13:00:00,8.99,9.02,8.98,9.0,59200.0,6.895,6.918,6.8873,6.9026,59200.0
2005-10-11 13:30:00,9.0,9.0,8.97,8.97,46400.0,6.9026,6.9026,6.8796,6.8796,46400.0
2005-10-11 14:00:00,8.97,8.99,8.95,8.98,40000.0,6.8796,6.895,6.8643,6.8873,40000.0
2005-10-11 14:30:00,8.99,9.03,8.99,8.99,84800.0,6.895,6.9256,6.895,6.895,84800.0
2005-10-11 15:00:00,8.98,8.99,8.93,8.95,81200.0,6.8873,6.895,6.8489,6.8643,81200.0
2005-10-11 15:30:00,8.95,8.96,8.92,8.92,160800.0,6.8643,6.872,6.8413,6.8413,160800.0
2005-10-12 09:30:00,8.86,8.95,8.86,8.9,109200.0,6.7953,6.8643,6.7953,6.8259,109200.0
2005-10-12 10:00:00,8.9,8.9,8.85,8.88,86000.0,6.8259,6.8259,6.7876,6.8106,86000.0
2005-10-12 10:30:00,8.88,8.9,8.87,8.87,62400.0,6.8106,6.8259,6.8029,6.8029,62400.0
2005-10-12 11:00:00,8.87,8.89,8.84,8.85,119200.0,6.8029,6.8183,6.7799,6.7876,119200.0
2005-10-12 11:30:00,8.86,8.9,8.82,8.82,81200.0,6.7953,6.8259,6.7646,6.7646,81200.0
2005-10-12 12:00:00,8.82,8.93,8.82,8.91,92000.0,6.7646,6.8489,6.7646,6.8336,92000.0
2005-10-12 12:30:00,8.93,8.94,8.9,8.91,36800.0,6.8489,6.8566,6.8259,6.8336,36800.0
2005-10-12 13:00:00,8.91,8.91,8.9,8.9,28000.0,6.8336,6.8336,6.8259,6.8259,28000.0
2005-10-12 13:30:00,8.88,8.9,8.85,8.85,336800.0,6.8106,6.8259,6.7876,6.7876,336800.0
2005-10-12 14:00:00,8.85,8.85,8.81,8.82,18400.0,6.7876,6.7876,6.7569,6.7646,18400.0
2005-10-12 14:30:00,8.81,8.84,8.79,8.81,74800.0,6.7569,6.7799,6.7416,6.7569,74800.0
2005-10-12 15:00:00,8.81,8.95,8.81,8.94,137200.0,6.7569,6.8643,6.7569,6.8566,137200.0
2005-10-12 15:30:00,8.94,8.97,8.9,8.91,125200.0,6.8566,6.8796,6.8259,6.8336,125200.0
2005-10-13 09:30:00,8.9,8.99,8.86,8.98,79600.0,6.8259,6.895,6.7953,6.8873,79600.0
2005-10-13 10:00:00,8.98,9.01,8.89,8.9,69200.0,6.8873,6.9103,6.8183,6.8259,69200.0
2005-10-13 10:30:00,8.9,8.94,8.9,8.9,87200.0,6.8259,6.8566,6.8259,6.8259,87200.0
2005-10-13 11:00:00,8.89,8.93,8.87,8.91,53600.0,6.8183,6.8489,6.8029,6.8336,53600.0
2005-10-13 11:30:00,8.91,8.93,8.88,8.88,44000.0,6.8336,6.8489,6.8106,6.8106,44000.0
2005-10-13 12:00:00,8.88,8.89,8.83,8.84,82000.0,6.8106,6.8183,6.7723,6.7799,82000.0
2005-10-13 12:30:00,8.85,8.89,8.85,8.88,63200.0,6.7876,6.8183,6.7876,6.8106,63200.0
2005-10-13 13:00:00,8.88,8.9,8.86,8.86,46400.0,6.8106,6.8259,6.7953,6.7953,46400.0
2005-10-13 13:30:00,8.87,8.87,8.85,8.86,19600.0,6.8029,6.8029,6.7876,6.7953,19600.0
2005-10-13 14:00:00,8.86,8.87,8.84,8.85,94400.0,6.7953,6.8029,6.7799,6.7876,94400.0
2005-10-13 14:30:00,8.84,8.88,8.84,8.86,88800.0,6.7799,6.8106,6.7799,6.7953,88800.0
2005-10-13 15:00:00,8.86,8.9,8.84,8.87,66400.0,6.7953,6.8259,6.7799,6.8029,66400.0
2005-10-13 15:30:00,8.87,8.9,8.83,8.88,163600.0,6.8029,6.8259,6.7723,6.8106,163600.0
2005-10-14 09:30:00,8.9,8.92,8.84,8.87,76000.0,6.8259,6.8413,6.7799,6.8029,76000.0
2005-10-14 10:00:00,8.88,8.89,8.82,8.87,52800.0,6.8106,6.8183,6.7646,6.8029,52800.0
2005-10-14 10:30:00,8.88,8.91,8.87,8.89,57200.0,6.8106,6.8336,6.8029,6.8183,57200.0
2005-10-14 11:00:00,8.9,8.99,8.88,8.99,69600.0,6.8259,6.895,6.8106,6.895,69600.0
2005-10-14 11:30:00,8.98,8.98,8.95,8.97,39200.0,6.8873,6.8873,6.8643,6.8796,39200.0
2005-10-14 12:00:00,8.97,9.05,8.97,9.05,37600.0,6.8796,6.941,6.8796,6.941,37600.0
2005-10-14 12:30:00,9.04,9.04,8.99,9.01,36800.0,6.9333,6.9333,6.895,6.9103,36800.0
2005-10-14 13:00:00,9.0,9.0,8.97,8.97,52400.0,6.9026,6.9026,6.8796,6.8796,52400.0
2005-10-14 13:30:00,8.98,8.98,8.91,8.95,42800.0,6.8873,6.8873,6.8336,6.8643,42800.0
2005-10-14 14:00:00,8.95,8.96,8.93,8.94,32400.0,6.8643,6.872,6.8489,6.8566,32400.0
2005-10-14 14:30:00,8.94,8.96,8.93,8.94,25200.0,6.8566,6.872,6.8489,6.8566,25200.0
2005-10-14 15:00:00,8.94,8.96,8.92,8.95,55600.0,6.8566,6.872,6.8413,6.8643,55600.0
2005-10-14 15:30:00,8.96,9.0,8.95,8.97,98400.0,6.872,6.9026,6.8643,6.8796,98400.0
2005-10-17 09:30:00,9.0,9.04,8.95,9.01,52400.0,6.9026,6.9333,6.8643,6.9103,52400.0
2005-10-17 10:00:00,9.01,9.02,8.97,8.97,49200.0,6.9103,6.918,6.8796,6.8796,49200.0
2005-10-17 10:30:00,8.98,9.0,8.96,9.0,47200.0,6.8873,6.9026,6.872,6.9026,47200.0
2005-10-17 11:00:00,8.99,9.01,8.98,8.98,34000.0,6.895,6.9103,6.8873,6.8873,34000.0
2005-10-17 11:30:00,8.98,9.01,8.98,8.98,44400.0,6.8873,6.9103,6.8873,6.8873,44400.0
2005-10-17 12:00:00,8.98,9.0,8.97,8.97,18800.0,6.8873,6.9026,6.8796,6.8796,18800.0
2005-10-17 12:30:00,8.98,8.98,8.96,8.96,31600.0,6.8873,6.8873,6.872,6.872,31600.0
2005-10-17 13:00:00,8.96,8.96,8.94,8.95,36800.0,6.872,6.872,6.8566,6.8643,36800.0
2005-10-17 13:30:00,8.95,8.97,8.95,8.97,19600.0,6.8643,6.8796,6.8643,6.8796,19600.0
2005-10-17 14:00:00,8.97,8.97,8.93,8.95,27600.0,6.8796,6.8796,6.8489,6.8643,27600.0
2005-10-17 14:30:00,8.94,8.99,8.94,8.99,27200.0,6.8566,6.895,6.8566,6.895,27200.0
2005-10-17 15:00:00,8.97,9.0,8.96,8.97,54800.0,6.8796,6.9026,6.872,6.8796,54800.0
2005-10-17 15:30:00,8.98,9.0,8.97,8.98,108000.0,6.8873,6.9026,6.8796,6.8873,108000.0
2005-10-18 09:30:00,8.96,8.99,8.94,8.98,67200.0,6.872,6.895,6.8566,6.8873,67200.0
2005-10-18 10:00:00,8.98,9.05,8.98,9.02,127600.0,6.8873,6.941,6.8873,6.918,127600.0
2005-10-18 10:30:00,9.02,9.08,9.01,9.08,44000.0,6.918,6.964,6.9103,6.964,44000.0
2005-10-18 11:00:00,9.09,9.1,9.04,9.05,86000.0,6.9717,6.9793,6.9333,6.941,86000.0
2005-10-18 11:30:00,9.05,9.09,9.04,9.07,96000.0,6.941,6.9717,6.9333,6.9563,96000.0
2005-10-18 12:00:00,9.08,9.08,9.03,9.03,65600.0,6.964,6.964,6.9256,6.9256,65600.0
2005-10-18 12:30:00,9.03,9.08,9.03,9.08,33200.0,6.9256,6.964,6.9256,6.964,33200.0
2005-10-18 13:00:00,9.06,9.11,9.06,9.07,29600.0,6.9487,6.987,6.9487,6.9563,29600.0
2005-10-18 13:30:00,9.07,9.07,9.0,9.06,46400.0,6.9563,6.9563,6.9026,6.9487,46400.0
2005-10-18 14:00:00,9.04,9.07,9.04,9.07,49600.0,6.9333,6.9563,6.9333,6.9563,49600.0
2005-10-18 14:30:00,9.08,9.09,9.05,9.05,53600.0,6.964,6.9717,6.941,6.941,53600.0
2005-10-18 15:00:00,9.05,9.1,9.04,9.09,81200.0,6.941,6.9793,6.9333,6.9717,81200.0
2005-10-18 15:30:00,9.09,9.11,9.06,9.06,181200.0,6.9717,6.987,6.9487,6.9487,181200.0
2005-10-19 09:30:00,9.06,9.1,9.03,9.1,84800.0,6.9487,6.9793,6.9256,6.9793,84800.0
2005-10-19 10:00:00,9.1,9.1,9.06,9.06,69600.0,6.9793,6.9793,6.9487,6.9487,69600.0
2005-10-19 10:30:00,9.07,9.08,9.06,9.07,72000.0,6.9563,6.964,6.9487,6.9563,72000.0
2005-10-19 11:00:00,9.07,9.08,9.04,9.05,62400.0,6.9563,6.964,6.9333,6.941,62400.0
2005-10-19 11:30:00,9.05,9.05,9.01,9.02,47600.0,6.941,6.941,6.9103,6.918,47600.0
2005-10-19 12:00:00,9.03,9.05,9.02,9.05,19200.0,6.9256,6.941,6.918,6.941,19200.0
2005-10-19 12:30:00,9.06,9.08,9.05,9.06,14800.0,6.9487,6.964,6.941,6.9487,14800.0
2005-10-19 13:00:00,9.06,9.07,9.03,9.06,18400.0,6.9487,6.9563,6.9256,6.9487,18400.0
2005-10-19 13:30:00,9.07,9.07,9.02,9.03,35600.0,6.9563,6.9563,6.918,6.9256,35600.0
2005-10-19 14:00:00,9.03,9.08,9.03,9.07,63600.0,6.9256,6.964,6.9256,6.9563,63600.0
2005-10-19 14:30:00,9.08,9.09,9.06,9.08,196000.0,6.964,6.9717,6.9487,6.964,196000.0
2005-10-19 15:00:00,9.08,9.11,9.05,9.11,135600.0,6.964,6.987,6.941,6.987,135600.0
2005-10-19 15:30:00,9.11,9.19,9.11,9.16,83200.0,6.987,7.0484,6.987,7.0253,83200.0
2005-10-20 09:30:00,9.19,9.19,9.12,9.12,66400.0,7.0484,7.0484,6.9947,6.9947,66400.0
2005-10-20 10:00:00,9.1,9.11,9.03,9.05,80400.0,6.9793,6.987,6.9256,6.941,80400.0
2005-10-20 10:30:00,9.03,9.03,8.99,9.01,61200.0,6.9256,6.9256,6.895,6.9103,61200.0
2005-10-20 11:00:00,9.01,9.03,8.95,8.95,82800.0,6.9103,6.9256,6.8643,6.8643,82800.0
2005-10-20 11:30:00,8.96,8.98,8.95,8.98,33600.0,6.872,6.8873,6.8643,6.8873,33600.0
2005-10-20 12:00:00,8.98,9.03,8.98,9.02,56800.0,6.8873,6.9256,6.8873,6.918,56800.0
2005-10-20 12:30:00,9.02,9.04,8.96,8.97,44400.0,6.918,6.9333,6.872,6.8796,44400.0
2005-10-20 13:00:00,8.96,9.02,8.96,9.01,32000.0,6.872,6.918,6.872,6.9103,32000.0
2005-10-20 13:30:00,9.01,9.01,8.99,8.99,23600.0,6.9103,6.9103,6.895,6.895,23600.0
2005-10-20 14:00:00,8.99,9.0,8.95,8.96,39200.0,6.895,6.9026,6.8643,6.872,39200.0
2005-10-20 14:30:00,8.96,8.97,8.94,8.95,54400.0,6.872,6.8796,6.8566,6.8643,54400.0
2005-10-20 15:00:00,8.95,8.95,8.86,8.86,137600.0,6.8643,6.8643,6.7953,6.7953,137600.0
2005-10-20 15:30:00,8.87,8.94,8.87,8.92,104000.0,6.8029,6.8566,6.8029,6.8413,104000.0
2005-10-21 09:30:00,8.94,8.94,8.85,8.86,68400.0,6.8566,6.8566,6.7876,6.7953,68400.0
2005-10-21 10:00:00,8.86,8.86,8.82,8.82,62000.0,6.7953,6.7953,6.7646,6.7646,62000.0
2005-10-21 10:30:00,8.83,8.85,8.82,8.83,108400.0,6.7723,6.7876,6.7646,6.7723,108400.0
2005-10-21 11:00:00,8.84,8.86,8.83,8.83,73200.0,6.7799,6.7953,6.7723,6.7723,73200.0
2005-10-21 11:30:00,8.83,8.86,8.81,8.85,49200.0,6.7723,6.7953,6.7569,6.7876,49200.0
2005-10-21 12:00:00,8.86,8.86,8.84,8.86,30000.0,6.7953,6.7953,6.7799,6.7953,30000.0
2005-10-21 12:30:00,8.89,8.89,8.85,8.86,85200.0,6.8183,6.8183,6.7876,6.7953,85200.0
2005-10-21 13:00:00,8.87,8.91,8.87,8.9,34000.0,6.8029,6.8336,6.8029,6.8259,34000.0
2005-10-21 13:30:00,8.91,8.94,8.9,8.94,20000.0,6.8336,6.8566,6.8259,6.8566,20000.0
2005-10-21 14:00:00,8.94,8.96,8.92,8.96,18400.0,6.8566,6.872,6.8413,6.872,18400.0
2005-10-21 14:30:00,8.96,8.98,8.96,8.97,36000.0,6.872,6.8873,6.872,6.8796,36000.0
2005-10-21 15:00:00,8.97,8.99,8.95,8.95,32800.0,6.8796,6.895,6.8643,6.8643,32800.0
2005-10-21 15:30:00,8.94,8.96,8.91,8.93,60800.0,6.8566,6.872,6.8336,6.8489,60800.0
2005-10-24 09:30:00,8.94,9.06,8.9,9.03,77200.0,6.8566,6.9487,6.8259,6.9256,77200.0
2005-10-24 10:00:00,9.03,9.06,8.93,8.95,67600.0,6.9256,6.9487,6.8489,6.8643,67600.0
2005-10-24 10:30:00,8.95,8.95,8.9,8.9,48000.0,6.8643,6.8643,6.8259,6.8259,48000.0
2005-10-24 11:00:00,8.9,8.94,8.89,8.94,53600.0,6.8259,6.8566,6.8183,6.8566,53600.0
2005-10-24 11:30:00,8.94,8.96,8.89,8.9,60000.0,6.8566,6.872,6.8183,6.8259,60000.0
2005-10-24 12:00:00,8.9,8.93,8.9,8.92,49200.0,6.8259,6.8489,6.8259,6.8413,49200.0
2005-10-24 12:30:00,8.92,8.94,8.9,8.93,42400.0,6.8413,6.8566,6.8259,6.8489,42400.0
2005-10-24 13:00:00,8.94,8.95,8.92,8.93,26800.0,6.8566,6.8643,6.8413,6.8489,26800.0
2005-10-24 13:30:00,8.93,8.95,8.93,8.95,20800.0,6.8489,6.8643,6.8489,6.8643,20800.0
2005-10-24 14:00:00,8.95,8.95,8.94,8.95,17600.0,6.8643,6.8643,6.8566,6.8643,17600.0
2005-10-24 14:30:00,8.95,8.95,8.92,8.95,45200.0,6.8643,6.8643,6.8413,6.8643,45200.0
2005-10-24 15:00:00,8.95,8.95,8.93,8.95,96400.0,6.8643,6.8643,6.8489,6.8643,96400.0
2005-10-24 15:30:00,8.95,9.0,8.94,8.97,177200.0,6.8643,6.9026,6.8566,6.8796,177200.0
2005-10-25 09:30:00,8.91,9.01,8.9,8.92,102400.0,6.8336,6.9103,6.8259,6.8413,102400.0
2005-10-25 10:00:00,8.94,8.97,8.81,8.93,254800.0,6.8566,6.8796,6.7569,6.8489,254800.0
2005-10-25 10:30:00,8.94,8.94,8.66,8.87,466400.0,6.8566,6.8566,6.6419,6.8029,466400.0
2005-10-25 11:00:00,8.87,8.92,8.83,8.83,78400.0,6.8029,6.8413,6.7723,6.7723,78400.0
2005-10-25 11:30:00,8.83,8.84,8.8,8.81,164000.0,6.7723,6.7799,6.7492,6.7569,164000.0
2005-10-25 12:00:00,8.81,8.81,8.74,8.76,438800.0,6.7569,6.7569,6.7032,6.7186,438800.0
2005-10-25 12:30:00,8.76,8.79,8.76,8.77,79600.0,6.7186,6.7416,6.7186,6.7262,79600.0
2005-10-25 13:00:00,8.78,8.8,8.77,8.8,94800.0,6.7339,6.7492,6.7262,6.7492,94800.0
2005-10-25 13:30:00,8.81,8.81,8.78,8.78,88000.0,6.7569,6.7569,6.7339,6.7339,88000.0
2005-10-25 14:00:00,8.78,8.81,8.78,8.78,117200.0,6.7339,6.7569,6.7339,6.7339,117200.0
2005-10-25 14:30:00,8.78,8.83,8.78,8.83,42800.0,6.7339,6.7723,6.7339,6.7723,42800.0
2005-10-25 15:00:00,8.82,8.85,8.8,8.84,220800.0,6.7646,6.7876,6.7492,6.7799,220800.0
2005-10-25 15:30:00,8.83,8.87,8.81,8.87,301600.0,6.7723,6.8029,6.7569,6.8029,301600.0
2005-10-26 09:30:00,8.84,8.88,8.84,8.85,56000.0,6.7799,6.8106,6.7799,6.7876,56000.0
2005-10-26 10:00:00,8.89,8.91,8.84,8.91,16400.0,6.8183,6.8336,6.7799,6.8336,16400.0
2005-10-26 10:30:00,8.9,8.95,8.9,8.95,44400.0,6.8259,6.8643,6.8259,6.8643,44400.0
2005-10-26 11:00:00,8.94,8.96,8.9,8.96,32400.0,6.8566,6.872,6.8259,6.872,32400.0
2005-10-26 11:30:00,8.96,8.96,8.88,8.89,106800.0,6.872,6.872,6.8106,6.8183,106800.0
2005-10-26 12:00:00,8.9,8.92,8.88,8.9,38400.0,6.8259,6.8413,6.8106,6.8259,38400.0
2005-10-26 12:30:00,8.89,8.91,8.87,8.9,40400.0,6.8183,6.8336,6.8029,6.8259,40400.0
2005-10-26 13:00:00,8.9,8.9,8.88,8.9,46000.0,6.8259,6.8259,6.8106,6.8259,46000.0
2005-10-26 13:30:00,8.9,8.9,8.88,8.9,38000.0,6.8259,6.8259,6.8106,6.8259,38000.0
2005-10-26 14:00:00,8.89,8.94,8.89,8.92,26400.0,6.8183,6.8566,6.8183,6.8413,26400.0
2005-10-26 14:30:00,8.93,8.93,8.9,8.93,30000.0,6.8489,6.8489,6.8259,6.8489,30000.0
2005-10-26 15:00:00,8.93,8.95,8.92,8.94,23600.0,6.8489,6.8643,6.8413,6.8566,23600.0
2005-10-26 15:30:00,8.93,8.93,8.88,8.89,59600.0,6.8489,6.8489,6.8106,6.8183,59600.0
2005-10-27 09:30:00,8.86,8.96,8.85,8.93,67600.0,6.7953,6.872,6.7876,6.8489,67600.0
2005-10-27 10:00:00,8.93,9.0,8.93,8.98,74000.0,6.8489,6.9026,6.8489,6.8873,74000.0
2005-10-27 10:30:00,8.98,9.0,8.97,8.97,60000.0,6.8873,6.9026,6.8796,6.8796,60000.0
2005-10-27 11:00:00,8.99,9.01,8.99,9.0,53200.0,6.895,6.9103,6.895,6.9026,53200.0
2005-10-27 11:30:00,9.0,9.01,8.97,8.97,84000.0,6.9026,6.9103,6.8796,6.8796,84000.0
2005-10-27 12:00:00,8.97,8.97,8.88,8.88,44400.0,6.8796,6.8796,6.8106,6.8106,44400.0
2005-10-27 12:30:00,8.88,8.9,8.86,8.88,35200.0,6.8106,6.8259,6.7953,6.8106,35200.0
2005-10-27 13:00:00,8.88,8.89,8.86,8.87,17200.0,6.8106,6.8183,6.7953,6.8029,17200.0
2005-10-27 13:30:00,8.87,8.89,8.87,8.89,14400.0,6.8029,6.8183,6.8029,6.8183,14400.0
2005-10-27 14:00:00,8.89,8.9,8.89,8.9,20000.0,6.8183,6.8259,6.8183,6.8259,20000.0
2005-10-27 14:30:00,8.9,8.9,8.86,8.87,58400.0,6.8259,6.8259,6.7953,6.8029,58400.0
2005-10-27 15:00:00,8.87,8.88,8.86,8.87,99600.0,6.8029,6.8106,6.7953,6.8029,99600.0
2005-10-27 15:30:00,8.87,8.87,8.83,8.83,90800.0,6.8029,6.8029,6.7723,6.7723,90800.0
2005-10-28 09:30:00,8.81,8.91,8.78,8.9,50800.0,6.7569,6.8336,6.7339,6.8259,50800.0
2005-10-28 10:00:00,8.9,8.92,8.88,8.9,50000.0,6.8259,6.8413,6.8106,6.8259,50000.0
2005-10-28 10:30:00,8.88,8.92,8.87,8.92,34400.0,6.8106,6.8413,6.8029,6.8413,34400.0
2005-10-28 11:00:00,8.91,8.93,8.9,8.91,18000.0,6.8336,6.8489,6.8259,6.8336,18000.0
2005-10-28 11:30:00,8.91,8.98,8.91,8.98,27600.0,6.8336,6.8873,6.8336,6.8873,27600.0
2005-10-28 12:00:00,8.99,9.0,8.96,8.97,19200.0,6.895,6.9026,6.872,6.8796,19200.0
2005-10-28 12:30:00,8.97,8.99,8.94,8.98,37600.0,6.8796,6.895,6.8566,6.8873,37600.0
2005-10-28 13:00:00,8.98,8.98,8.95,8.96,54800.0,6.8873,6.8873,6.8643,6.872,54800.0
2005-10-28 13:30:00,8.96,8.97,8.95,8.96,31200.0,6.872,6.8796,6.8643,6.872,31200.0
2005-10-28 14:00:00,8.97,8.98,8.93,8.95,35200.0,6.8796,6.8873,6.8489,6.8643,35200.0
2005-10-28 14:30:00,8.94,8.98,8.94,8.96,31200.0,6.8566,6.8873,6.8566,6.872,31200.0
2005-10-28 15:00:00,8.96,9.0,8.96,9.0,70000.0,6.872,6.9026,6.872,6.9026,70000.0
2005-10-28 15:30:00,8.99,9.04,8.98,9.02,101600.0,6.895,6.9333,6.8873,6.918,101600.0
2005-10-31 09:30:00,9.03,9.06,8.99,9.04,52000.0,6.9256,6.9487,6.895,6.9333,52000.0
2005-10-31 10:00:00,9.04,9.13,9.04,9.13,26400.0,6.9333,7.0023,6.9333,7.0023,26400.0
2005-10-31 10:30:00,9.14,9.17,9.11,9.17,72800.0,7.01,7.033,6.987,7.033,72800.0
2005-10-31 11:00:00,9.17,9.17,9.14,9.15,25600.0,7.033,7.033,7.01,7.0177,25600.0
2005-10-31 11:30:00,9.15,9.18,9.13,9.14,24800.0,7.0177,7.0407,7.0023,7.01,24800.0
2005-10-31 12:00:00,9.14,9.19,9.14,9.15,24000.0,7.01,7.0484,7.01,7.0177,24000.0
2005-10-31 12:30:00,9.15,9.18,9.14,9.17,25600.0,7.0177,7.0407,7.01,7.033,25600.0
2005-10-31 13:00:00,9.17,9.19,9.17,9.19,22400.0,7.033,7.0484,7.033,7.0484,22400.0
2005-10-31 13:30:00,9.17,9.18,9.15,9.15,23200.0,7.033,7.0407,7.0177,7.0177,23200.0
2005-10-31 14:00:00,9.15,9.17,9.15,9.15,26800.0,7.0177,7.033,7.0177,7.0177,26800.0
2005-10-31 14:30:00,9.15,9.15,9.12,9.14,40800.0,7.0177,7.0177,6.9947,7.01,40800.0
2005-10-31 15:00:00,9.14,9.18,9.13,9.15,44800.0,7.01,7.0407,7.0023,7.0177,44800.0
2005-10-31 15:30:00,9.15,9.17,9.1,9.13,128000.0,7.0177,7.033,6.9793,7.0023,128000.0
2005-11-01 09:30:00,9.13,9.19,9.08,9.15,171600.0,7.0023,7.0484,6.964,7.0177,171600.0
2005-11-01 10:00:00,9.15,9.24,9.13,9.23,84800.0,7.0177,7.0867,7.0023,7.079,84800.0
2005-11-01 10:30:00,9.23,9.25,9.22,9.24,65600.0,7.079,7.0944,7.0714,7.0867,65600.0
2005-11-01 11:00:00,9.23,9.23,9.19,9.21,40400.0,7.079,7.079,7.0484,7.0637,40400.0
2005-11-01 11:30:00,9.22,9.24,9.21,9.24,36000.0,7.0714,7.0867,7.0637,7.0867,36000.0
2005-11-01 12:00:00,9.24,9.25,9.22,9.24,30000.0,7.0867,7.0944,7.0714,7.0867,30000.0
2005-11-01 12:30:00,9.24,9.24,9.22,9.22,28400.0,7.0867,7.0867,7.0714,7.0714,28400.0
2005-11-01 13:00:00,9.23,9.26,9.23,9.24,42800.0,7.079,7.102,7.079,7.0867,42800.0
2005-11-01 13:30:00,9.24,9.24,9.22,9.24,32800.0,7.0867,7.0867,7.0714,7.0867,32800.0
2005-11-01 14:00:00,9.23,9.34,9.23,9.34,68000.0,7.079,7.1634,7.079,7.1634,68000.0
2005-11-01 14:30:00,9.33,9.35,9.3,9.34,188400.0,7.1557,7.1711,7.1327,7.1634,188400.0
2005-11-01 15:00:00,9.32,9.36,9.31,9.35,133600.0,7.1481,7.1787,7.1404,7.1711,133600.0
2005-11-01 15:30:00,9.35,9.37,9.32,9.34,206400.0,7.1711,7.1864,7.1481,7.1634,206400.0
2005-11-02 09:30:00,9.31,9.4,9.31,9.36,52400.0,7.1404,7.2094,7.1404,7.1787,52400.0
2005-11-02 10:00:00,9.36,9.38,9.31,9.37,49600.0,7.1787,7.1941,7.1404,7.1864,49600.0
2005-11-02 10:30:00,9.36,9.38,9.34,9.36,75600.0,7.1787,7.1941,7.1634,7.1787,75600.0
2005-11-02 11:00:00,9.36,9.38,9.34,9.35,40800.0,7.1787,7.1941,7.1634,7.1711,40800.0
2005-11-02 11:30:00,9.35,9.44,9.34,9.44,50000.0,7.1711,7.2401,7.1634,7.2401,50000.0
2005-11-02 12:00:00,9.43,9.46,9.39,9.41,59200.0,7.2324,7.2554,7.2017,7.2171,59200.0
2005-11-02 12:30:00,9.41,9.44,9.4,9.43,36400.0,7.2171,7.2401,7.2094,7.2324,36400.0
2005-11-02 13:00:00,9.42,9.43,9.4,9.41,22800.0,7.2248,7.2324,7.2094,7.2171,22800.0
2005-11-02 13:30:00,9.4,9.44,9.4,9.43,38800.0,7.2094,7.2401,7.2094,7.2324,38800.0
2005-11-02 14:00:00,9.43,9.47,9.42,9.47,108800.0,7.2324,7.2631,7.2248,7.2631,108800.0
2005-11-02 14:30:00,9.49,9.49,9.38,9.41,158800.0,7.2784,7.2784,7.1941,7.2171,158800.0
2005-11-02 15:00:00,9.42,9.47,9.38,9.45,480400.0,7.2248,7.2631,7.1941,7.2478,480400.0
2005-11-02 15:30:00,9.46,9.46,9.4,9.43,110400.0,7.2554,7.2554,7.2094,7.2324,110400.0
2005-11-03 09:30:00,9.45,9.47,9.43,9.47,41600.0,7.2478,7.2631,7.2324,7.2631,41600.0
2005-11-03 10:00:00,9.47,9.47,9.42,9.47,32000.0,7.2631,7.2631,7.2248,7.2631,32000.0
2005-11-03 10:30:00,9.47,9.49,9.46,9.49,25600.0,7.2631,7.2784,7.2554,7.2784,25600.0
2005-11-03 11:00:00,9.49,9.49,9.45,9.48,62000.0,7.2784,7.2784,7.2478,7.2708,62000.0
2005-11-03 11:30:00,9.48,9.49,9.46,9.47,46400.0,7.2708,7.2784,7.2554,7.2631,46400.0
2005-11-03 12:00:00,9.47,9.52,9.44,9.52,184800.0,7.2631,7.3015,7.2401,7.3015,184800.0
2005-11-03 12:30:00,9.51,9.52,9.49,9.5,40000.0,7.2938,7.3015,7.2784,7.2861,40000.0
2005-11-03 13:00:00,9.5,9.54,9.5,9.53,70400.0,7.2861,7.3168,7.2861,7.3091,70400.0
2005-11-03 13:30:00,9.53,9.54,9.5,9.53,69600.0,7.3091,7.3168,7.2861,7.3091,69600.0
2005-11-03 14:00:00,9.53,9.54,9.52,9.53,104400.0,7.3091,7.3168,7.3015,7.3091,104400.0
2005-11-03 14:30:00,9.53,9.54,9.52,9.53,94800.0,7.3091,7.3168,7.3015,7.3091,94800.0
2005-11-03 15:00:00,9.53,9.56,9.49,9.53,139600.0,7.3091,7.3321,7.2784,7.3091,139600.0
2005-11-03 15:30:00,9.54,9.6,9.54,9.55,313600.0,7.3168,7.3628,7.3168,7.3245,313600.0
2005-11-04 09:30:00,9.56,9.61,9.47,9.5,62800.0,7.3321,7.3705,7.2631,7.2861,62800.0
2005-11-04 10:00:00,9.53,9.53,9.48,9.5,123200.0,7.3091,7.3091,7.2708,7.2861,123200.0
2005-11-04 10:30:00,9.5,9.5,9.36,9.38,100000.0,7.2861,7.2861,7.1787,7.1941,100000.0
2005-11-04 11:00:00,9.4,9.46,9.4,9.42,52400.0,7.2094,7.2554,7.2094,7.2248,52400.0
2005-11-04 11:30:00,9.44,9.5,9.42,9.42,96800.0,7.2401,7.2861,7.2248,7.2248,96800.0
2005-11-04 12:00:00,9.43,9.46,9.42,9.43,34000.0,7.2324,7.2554,7.2248,7.2324,34000.0
2005-11-04 12:30:00,9.44,9.49,9.44,9.49,32400.0,7.2401,7.2784,7.2401,7.2784,32400.0
2005-11-04 13:00:00,9.48,9.48,9.45,9.45,34400.0,7.2708,7.2708,7.2478,7.2478,34400.0
2005-11-04 13:30:00,9.45,9.46,9.4,9.46,38400.0,7.2478,7.2554,7.2094,7.2554,38400.0
2005-11-04 14:00:00,9.45,9.46,9.39,9.4,62000.0,7.2478,7.2554,7.2017,7.2094,62000.0
2005-11-04 14:30:00,9.4,9.4,9.36,9.39,69600.0,7.2094,7.2094,7.1787,7.2017,69600.0
2005-11-04 15:00:00,9.39,9.44,9.38,9.44,62400.0,7.2017,7.2401,7.1941,7.2401,62400.0
2005-11-04 15:30:00,9.44,9.51,9.43,9.47,182400.0,7.2401,7.2938,7.2324,7.2631,182400.0
2005-11-07 09:30:00,9.47,9.55,9.47,9.53,45600.0,7.2631,7.3245,7.2631,7.3091,45600.0
2005-11-07 10:00:00,9.53,9.53,9.49,9.5,37600.0,7.3091,7.3091,7.2784,7.2861,37600.0
2005-11-07 10:30:00,9.49,9.53,9.49,9.51,48800.0,7.2784,7.3091,7.2784,7.2938,48800.0
2005-11-07 11:00:00,9.51,9.54,9.49,9.5,40800.0,7.2938,7.3168,7.2784,7.2861,40800.0
2005-11-07 11:30:00,9.5,9.53,9.5,9.52,33600.0,7.2861,7.3091,7.2861,7.3015,33600.0
2005-11-07 12:00:00,9.51,9.55,9.51,9.52,34800.0,7.2938,7.3245,7.2938,7.3015,34800.0
2005-11-07 12:30:00,9.52,9.55,9.52,9.55,34400.0,7.3015,7.3245,7.3015,7.3245,34400.0
2005-11-07 13:00:00,9.55,9.6,9.54,9.6,45600.0,7.3245,7.3628,7.3168,7.3628,45600.0
2005-11-07 13:30:00,9.59,9.62,9.59,9.62,48800.0,7.3551,7.3781,7.3551,7.3781,48800.0
2005-11-07 14:00:00,9.62,9.65,9.62,9.64,84400.0,7.3781,7.4012,7.3781,7.3935,84400.0
2005-11-07 14:30:00,9.64,9.66,9.64,9.66,45600.0,7.3935,7.4088,7.3935,7.4088,45600.0
2005-11-07 15:00:00,9.66,9.68,9.59,9.59,106000.0,7.4088,7.4242,7.3551,7.3551,106000.0
2005-11-07 15:30:00,9.59,9.64,9.57,9.6,100400.0,7.3551,7.3935,7.3398,7.3628,100400.0
2005-11-08 09:30:00,9.62,9.64,9.5,9.52,100800.0,7.3781,7.3935,7.2861,7.3015,100800.0
2005-11-08 10:00:00,9.51,9.54,9.5,9.53,45600.0,7.2938,7.3168,7.2861,7.3091,45600.0
2005-11-08 10:30:00,9.53,9.64,9.52,9.62,103600.0,7.3091,7.3935,7.3015,7.3781,103600.0
2005-11-08 11:00:00,9.62,9.66,9.61,9.66,100000.0,7.3781,7.4088,7.3705,7.4088,100000.0
2005-11-08 11:30:00,9.65,9.72,9.65,9.72,85200.0,7.4012,7.4548,7.4012,7.4548,85200.0
2005-11-08 12:00:00,9.72,9.75,9.71,9.72,100400.0,7.4548,7.4779,7.4472,7.4548,100400.0
2005-11-08 12:30:00,9.72,9.74,9.68,9.68,54400.0,7.4548,7.4702,7.4242,7.4242,54400.0
2005-11-08 13:00:00,9.69,9.71,9.65,9.7,50800.0,7.4318,7.4472,7.4012,7.4395,50800.0
2005-11-08 13:30:00,9.7,9.73,9.7,9.72,70000.0,7.4395,7.4625,7.4395,7.4548,70000.0
2005-11-08 14:00:00,9.71,9.75,9.71,9.74,52000.0,7.4472,7.4779,7.4472,7.4702,52000.0
2005-11-08 14:30:00,9.74,9.75,9.71,9.75,89600.0,7.4702,7.4779,7.4472,7.4779,89600.0
2005-11-08 15:00:00,9.74,9.75,9.73,9.75,100000.0,7.4702,7.4779,7.4625,7.4779,100000.0
2005-11-08 15:30:00,9.75,9.75,9.64,9.69,263200.0,7.4779,7.4779,7.3935,7.4318,263200.0
2005-11-09 09:30:00,9.71,9.71,9.53,9.56,60000.0,7.4472,7.4472,7.3091,7.3321,60000.0
2005-11-09 10:00:00,9.56,9.57,9.53,9.56,50800.0,7.3321,7.3398,7.3091,7.3321,50800.0
2005-11-09 10:30:00,9.57,9.62,9.56,9.58,102000.0,7.3398,7.3781,7.3321,7.3475,102000.0
2005-11-09 11:00:00,9.59,9.66,9.58,9.65,172000.0,7.3551,7.4088,7.3475,7.4012,172000.0
2005-11-09 11:30:00,9.65,9.68,9.63,9.64,73200.0,7.4012,7.4242,7.3858,7.3935,73200.0
2005-11-09 12:00:00,9.64,9.69,9.63,9.66,44000.0,7.3935,7.4318,7.3858,7.4088,44000.0
2005-11-09 12:30:00,9.65,9.71,9.65,9.69,36400.0,7.4012,7.4472,7.4012,7.4318,36400.0
2005-11-09 13:00:00,9.68,9.68,9.65,9.65,18400.0,7.4242,7.4242,7.4012,7.4012,18400.0
2005-11-09 13:30:00,9.65,9.68,9.63,9.63,64400.0,7.4012,7.4242,7.3858,7.3858,64400.0
2005-11-09 14:00:00,9.63,9.68,9.63,9.66,32000.0,7.3858,7.4242,7.3858,7.4088,32000.0
2005-11-09 14:30:00,9.64,9.65,9.58,9.62,68400.0,7.3935,7.4012,7.3475,7.3781,68400.0
2005-11-09 15:00:00,9.62,9.69,9.62,9.65,57600.0,7.3781,7.4318,7.3781,7.4012,57600.0
2005-11-09 15:30:00,9.65,9.69,9.63,9.64,98000.0,7.4012,7.4318,7.3858,7.3935,98000.0
2005-11-10 09:30:00,9.63,9.65,9.52,9.61,115600.0,7.3858,7.4012,7.3015,7.3705,115600.0
2005-11-10 10:00:00,9.61,9.61,9.45,9.47,90800.0,7.3705,7.3705,7.2478,7.2631,90800.0
2005-11-10 10:30:00,9.48,9.59,9.47,9.54,48400.0,7.2708,7.3551,7.2631,7.3168,48400.0
2005-11-10 11:00:00,9.54,9.58,9.54,9.58,52000.0,7.3168,7.3475,7.3168,7.3475,52000.0
2005-11-10 11:30:00,9.58,9.59,9.54,9.57,50000.0,7.3475,7.3551,7.3168,7.3398,50000.0
2005-11-10 12:00:00,9.57,9.65,9.57,9.63,66400.0,7.3398,7.4012,7.3398,7.3858,66400.0
2005-11-10 12:30:00,9.64,9.66,9.63,9.63,37200.0,7.3935,7.4088,7.3858,7.3858,37200.0
2005-11-10 13:00:00,9.64,9.64,9.63,9.63,23600.0,7.3935,7.3935,7.3858,7.3858,23600.0
2005-11-10 13:30:00,9.64,9.68,9.63,9.66,44800.0,7.3935,7.4242,7.3858,7.4088,44800.0
2005-11-10 14:00:00,9.66,9.72,9.65,9.72,51600.0,7.4088,7.4548,7.4012,7.4548,51600.0
2005-11-10 14:30:00,9.72,9.74,9.71,9.72,104400.0,7.4548,7.4702,7.4472,7.4548,104400.0
2005-11-10 15:00:00,9.74,9.74,9.7,9.71,96000.0,7.4702,7.4702,7.4395,7.4472,96000.0
2005-11-10 15:30:00,9.71,9.73,9.71,9.71,120400.0,7.4472,7.4625,7.4472,7.4472,120400.0
2005-11-11 09:30:00,9.7,9.71,9.64,9.69,52000.0,7.4395,7.4472,7.3935,7.4318,52000.0
2005-11-11 10:00:00,9.7,9.72,9.66,9.7,68000.0,7.4395,7.4548,7.4088,7.4395,68000.0
2005-11-11 10:30:00,9.71,9.73,9.7,9.71,68000.0,7.4472,7.4625,7.4395,7.4472,68000.0
2005-11-11 11:00:00,9.71,9.77,9.71,9.76,108400.0,7.4472,7.4932,7.4472,7.4855,108400.0
2005-11-11 11:30:00,9.76,9.8,9.75,9.8,86800.0,7.4855,7.5162,7.4779,7.5162,86800.0
2005-11-11 12:00:00,9.78,9.83,9.76,9.81,64400.0,7.5009,7.5392,7.4855,7.5239,64400.0
2005-11-11 12:30:00,9.8,9.81,9.78,9.81,54400.0,7.5162,7.5239,7.5009,7.5239,54400.0
2005-11-11 13:00:00,9.81,9.87,9.81,9.85,60800.0,7.5239,7.5699,7.5239,7.5545,60800.0
2005-11-11 13:30:00,9.83,9.84,9.76,9.81,72000.0,7.5392,7.5469,7.4855,7.5239,72000.0
2005-11-11 14:00:00,9.82,9.85,9.81,9.85,73600.0,7.5315,7.5545,7.5239,7.5545,73600.0
2005-11-11 14:30:00,9.83,9.86,9.81,9.83,31600.0,7.5392,7.5622,7.5239,7.5392,31600.0
2005-11-11 15:00:00,9.83,9.87,9.81,9.84,42400.0,7.5392,7.5699,7.5239,7.5469,42400.0
2005-11-11 15:30:00,9.84,9.88,9.81,9.87,170000.0,7.5469,7.5776,7.5239,7.5699,170000.0
2005-11-14 09:30:00,9.86,9.9,9.76,9.88,68800.0,7.5622,7.5929,7.4855,7.5776,68800.0
2005-11-14 10:00:00,9.86,9.88,9.77,9.84,55200.0,7.5622,7.5776,7.4932,7.5469,55200.0
2005-11-14 10:30:00,9.84,9.94,9.84,9.9,95200.0,7.5469,7.6236,7.5469,7.5929,95200.0
2005-11-14 11:00:00,9.86,9.91,9.83,9.91,66800.0,7.5622,7.6006,7.5392,7.6006,66800.0
2005-11-14 11:30:00,9.92,9.95,9.9,9.95,168800.0,7.6082,7.6312,7.5929,7.6312,168800.0
2005-11-14 12:00:00,9.94,9.96,9.93,9.93,82800.0,7.6236,7.6389,7.6159,7.6159,82800.0
2005-11-14 12:30:00,9.93,9.93,9.89,9.89,76800.0,7.6159,7.6159,7.5852,7.5852,76800.0
2005-11-14 13:00:00,9.89,9.89,9.83,9.84,36000.0,7.5852,7.5852,7.5392,7.5469,36000.0
2005-11-14 13:30:00,9.84,9.84,9.81,9.83,32800.0,7.5469,7.5469,7.5239,7.5392,32800.0
2005-11-14 14:00:00,9.84,9.87,9.81,9.86,39200.0,7.5469,7.5699,7.5239,7.5622,39200.0
2005-11-14 14:30:00,9.85,9.87,9.83,9.84,82000.0,7.5545,7.5699,7.5392,7.5469,82000.0
2005-11-14 15:00:00,9.83,9.88,9.82,9.87,114000.0,7.5392,7.5776,7.5315,7.5699,114000.0
2005-11-14 15:30:00,9.87,9.9,9.87,9.9,148800.0,7.5699,7.5929,7.5699,7.5929,148800.0
2005-11-15 09:30:00,9.84,9.93,9.79,9.82,253200.0,7.5469,7.6159,7.5085,7.5315,253200.0
2005-11-15 10:00:00,9.83,9.84,9.81,9.81,44800.0,7.5392,7.5469,7.5239,7.5239,44800.0
2005-11-15 10:30:00,9.81,9.81,9.76,9.77,82400.0,7.5239,7.5239,7.4855,7.4932,82400.0
2005-11-15 11:00:00,9.77,9.78,9.75,9.77,42000.0,7.4932,7.5009,7.4779,7.4932,42000.0
2005-11-15 11:30:00,9.77,9.78,9.76,9.77,41200.0,7.4932,7.5009,7.4855,7.4932,41200.0
2005-11-15 12:00:00,9.77,9.79,9.75,9.79,42800.0,7.4932,7.5085,7.4779,7.5085,42800.0
2005-11-15 12:30:00,9.78,9.8,9.76,9.8,24000.0,7.5009,7.5162,7.4855,7.5162,24000.0
2005-11-15 13:00:00,9.8,9.84,9.79,9.84,35200.0,7.5162,7.5469,7.5085,7.5469,35200.0
2005-11-15 13:30:00,9.84,9.85,9.78,9.85,44800.0,7.5469,7.5545,7.5009,7.5545,44800.0
2005-11-15 14:00:00,9.86,9.86,9.81,9.84,72000.0,7.5622,7.5622,7.5239,7.5469,72000.0
2005-11-15 14:30:00,9.83,9.83,9.75,9.77,108800.0,7.5392,7.5392,7.4779,7.4932,108800.0
2005-11-15 15:00:00,9.76,9.77,9.75,9.76,55200.0,7.4855,7.4932,7.4779,7.4855,55200.0
2005-11-15 15:30:00,9.76,9.78,9.75,9.76,87200.0,7.4855,7.5009,7.4779,7.4855,87200.0
2005-11-16 09:30:00,9.75,9.8,9.75,9.8,40000.0,7.4779,7.5162,7.4779,7.5162,40000.0
2005-11-16 10:00:00,9.77,9.78,9.75,9.76,14400.0,7.4932,7.5009,7.4779,7.4855,14400.0
2005-11-16 10:30:00,9.76,9.78,9.75,9.78,118400.0,7.4855,7.5009,7.4779,7.5009,118400.0
2005-11-16 11:00:00,9.77,9.78,9.75,9.75,118400.0,7.4932,7.5009,7.4779,7.4779,118400.0
2005-11-16 11:30:00,9.75,9.77,9.72,9.77,50000.0,7.4779,7.4932,7.4548,7.4932,50000.0
2005-11-16 12:00:00,9.75,9.77,9.75,9.77,12000.0,7.4779,7.4932,7.4779,7.4932,12000.0
2005-11-16 12:30:00,9.77,9.77,9.76,9.77,18400.0,7.4932,7.4932,7.4855,7.4932,18400.0
2005-11-16 13:00:00,9.78,9.79,9.77,9.78,16800.0,7.5009,7.5085,7.4932,7.5009,16800.0
2005-11-16 13:30:00,9.78,9.8,9.76,9.78,52400.0,7.5009,7.5162,7.4855,7.5009,52400.0
2005-11-16 14:00:00,9.78,9.81,9.77,9.81,27200.0,7.5009,7.5239,7.4932,7.5239,27200.0
2005-11-16 14:30:00,9.8,9.81,9.77,9.81,29600.0,7.5162,7.5239,7.4932,7.5239,29600.0
2005-11-16 15:00:00,9.81,9.81,9.78,9.79,30800.0,7.5239,7.5239,7.5009,7.5085,30800.0
2005-11-16 15:30:00,9.8,9.81,9.78,9.8,64800.0,7.5162,7.5239,7.5009,7.5162,64800.0
2005-11-17 09:30:00,9.76,9.81,9.76,9.79,48400.0,7.4855,7.5239,7.4855,7.5085,48400.0
2005-11-17 10:00:00,9.79,9.82,9.75,9.8,98000.0,7.5085,7.5315,7.4779,7.5162,98000.0
2005-11-17 10:30:00,9.8,9.81,9.8,9.8,50000.0,7.5162,7.5239,7.5162,7.5162,50000.0
2005-11-17 11:00:00,9.8,9.86,9.8,9.84,38400.0,7.5162,7.5622,7.5162,7.5469,38400.0
2005-11-17 11:30:00,9.81,9.82,9.8,9.8,41200.0,7.5239,7.5315,7.5162,7.5162,41200.0
2005-11-17 12:00:00,9.8,9.85,9.8,9.81,32000.0,7.5162,7.5545,7.5162,7.5239,32000.0
2005-11-17 12:30:00,9.81,9.83,9.8,9.8,20800.0,7.5239,7.5392,7.5162,7.5162,20800.0
2005-11-17 13:00:00,9.8,9.8,9.75,9.76,56000.0,7.5162,7.5162,7.4779,7.4855,56000.0
2005-11-17 13:30:00,9.76,9.78,9.74,9.78,148000.0,7.4855,7.5009,7.4702,7.5009,148000.0
2005-11-17 14:00:00,9.78,9.79,9.76,9.79,26000.0,7.5009,7.5085,7.4855,7.5085,26000.0
2005-11-17 14:30:00,9.8,9.81,9.78,9.81,41600.0,7.5162,7.5239,7.5009,7.5239,41600.0
2005-11-17 15:00:00,9.81,9.87,9.81,9.85,128000.0,7.5239,7.5699,7.5239,7.5545,128000.0
2005-11-17 15:30:00,9.85,9.87,9.84,9.87,162000.0,7.5545,7.5699,7.5469,7.5699,162000.0
2005-11-18 09:30:00,9.91,9.91,9.84,9.86,65200.0,7.6006,7.6006,7.5469,7.5622,65200.0
2005-11-18 10:00:00,9.85,9.89,9.84,9.85,70400.0,7.5545,7.5852,7.5469,7.5545,70400.0
2005-11-18 10:30:00,9.84,9.92,9.84,9.9,115200.0,7.5469,7.6082,7.5469,7.5929,115200.0
2005-11-18 11:00:00,9.9,9.93,9.89,9.92,62400.0,7.5929,7.6159,7.5852,7.6082,62400.0
2005-11-18 11:30:00,9.9,9.93,9.88,9.93,26400.0,7.5929,7.6159,7.5776,7.6159,26400.0
2005-11-18 12:00:00,9.92,9.93,9.9,9.92,43200.0,7.6082,7.6159,7.5929,7.6082,43200.0
2005-11-18 12:30:00,9.91,9.91,9.86,9.87,30800.0,7.6006,7.6006,7.5622,7.5699,30800.0
2005-11-18 13:00:00,9.87,9.88,9.84,9.84,16000.0,7.5699,7.5776,7.5469,7.5469,16000.0
2005-11-18 13:30:00,9.85,9.91,9.85,9.9,20400.0,7.5545,7.6006,7.5545,7.5929,20400.0
2005-11-18 14:00:00,9.9,9.91,9.88,9.88,35200.0,7.5929,7.6006,7.5776,7.5776,35200.0
2005-11-18 14:30:00,9.89,9.89,9.84,9.85,37200.0,7.5852,7.5852,7.5469,7.5545,37200.0
2005-11-18 15:00:00,9.85,9.9,9.84,9.88,48000.0,7.5545,7.5929,7.5469,7.5776,48000.0
2005-11-18 15:30:00,9.88,9.89,9.86,9.88,102800.0,7.5776,7.5852,7.5622,7.5776,102800.0
2005-11-21 09:30:00,9.89,9.91,9.86,9.89,61200.0,7.5852,7.6006,7.5622,7.5852,61200.0
2005-11-21 10:00:00,9.89,9.91,9.87,9.9,77200.0,7.5852,7.6006,7.5699,7.5929,77200.0
2005-11-21 10:30:00,9.9,9.91,9.89,9.9,24800.0,7.5929,7.6006,7.5852,7.5929,24800.0
2005-11-21 11:00:00,9.9,9.94,9.9,9.93,36000.0,7.5929,7.6236,7.5929,7.6159,36000.0
2005-11-21 11:30:00,9.93,9.94,9.9,9.9,28400.0,7.6159,7.6236,7.5929,7.5929,28400.0
2005-11-21 12:00:00,9.92,9.92,9.89,9.9,14400.0,7.6082,7.6082,7.5852,7.5929,14400.0
2005-11-21 12:30:00,9.91,9.95,9.91,9.94,41600.0,7.6006,7.6312,7.6006,7.6236,41600.0
2005-11-21 13:00:00,9.94,9.95,9.93,9.95,21600.0,7.6236,7.6312,7.6159,7.6312,21600.0
2005-11-21 13:30:00,9.95,9.97,9.93,9.97,46800.0,7.6312,7.6466,7.6159,7.6466,46800.0
2005-11-21 14:00:00,9.97,9.97,9.9,9.9,41200.0,7.6466,7.6466,7.5929,7.5929,41200.0
2005-11-21 14:30:00,9.9,9.93,9.88,9.93,38400.0,7.5929,7.6159,7.5776,7.6159,38400.0
2005-11-21 15:00:00,9.92,9.94,9.91,9.92,68000.0,7.6082,7.6236,7.6006,7.6082,68000.0
2005-11-21 15:30:00,9.93,9.97,9.92,9.96,140000.0,7.6159,7.6466,7.6082,7.6389,140000.0
2005-11-22 09:30:00,9.95,9.96,9.86,9.88,108400.0,7.6312,7.6389,7.5622,7.5776,108400.0
2005-11-22 10:00:00,9.87,9.9,9.85,9.88,57200.0,7.5699,7.5929,7.5545,7.5776,57200.0
2005-11-22 10:30:00,9.88,10.05,9.88,10.04,223200.0,7.5776,7.7079,7.5776,7.7003,223200.0
2005-11-22 11:00:00,10.04,10.04,9.94,9.96,75600.0,7.7003,7.7003,7.6236,7.6389,75600.0
2005-11-22 11:30:00,9.96,9.96,9.95,9.95,50400.0,7.6389,7.6389,7.6312,7.6312,50400.0
2005-11-22 12:00:00,9.94,9.95,9.93,9.94,26400.0,7.6236,7.6312,7.6159,7.6236,26400.0
2005-11-22 12:30:00,9.95,9.96,9.95,9.96,16800.0,7.6312,7.6389,7.6312,7.6389,16800.0
2005-11-22 13:00:00,9.96,9.98,9.95,9.98,30800.0,7.6389,7.6543,7.6312,7.6543,30800.0
2005-11-22 13:30:00,9.98,10.0,9.97,10.0,22400.0,7.6543,7.6696,7.6466,7.6696,22400.0
2005-11-22 14:00:00,10.01,10.06,10.01,10.05,58800.0,7.6773,7.7156,7.6773,7.7079,58800.0
2005-11-22 14:30:00,10.06,10.06,10.03,10.04,21600.0,7.7156,7.7156,7.6926,7.7003,21600.0
2005-11-22 15:00:00,10.05,10.06,10.03,10.06,133200.0,7.7079,7.7156,7.6926,7.7156,133200.0
2005-11-22 15:30:00,10.06,10.06,10.05,10.06,73200.0,7.7156,7.7156,7.7079,7.7156,73200.0
2005-11-23 09:30:00,10.05,10.18,10.04,10.17,70800.0,7.7079,7.8076,7.7003,7.8,70800.0
2005-11-23 10:00:00,10.17,10.29,10.17,10.27,154400.0,7.8,7.892,7.8,7.8767,154400.0
2005-11-23 10:30:00,10.27,10.47,10.26,10.47,271600.0,7.8767,8.0301,7.869,8.0301,271600.0
2005-11-23 11:00:00,10.45,10.45,10.36,10.4,318000.0,8.0147,8.0147,7.9457,7.9764,318000.0
2005-11-23 11:30:00,10.4,10.4,10.38,10.38,46000.0,7.9764,7.9764,7.961,7.961,46000.0
2005-11-23 12:00:00,10.39,10.4,10.34,10.34,76800.0,7.9687,7.9764,7.9304,7.9304,76800.0
2005-11-23 12:30:00,10.34,10.35,10.3,10.35,118000.0,7.9304,7.938,7.8997,7.938,118000.0
2005-11-23 13:00:00,10.35,10.36,10.31,10.31,72000.0,7.938,7.9457,7.9074,7.9074,72000.0
2005-11-23 13:30:00,10.31,10.35,10.31,10.35,133200.0,7.9074,7.938,7.9074,7.938,133200.0
2005-11-23 14:00:00,10.35,10.56,10.34,10.53,273200.0,7.938,8.0991,7.9304,8.0761,273200.0
2005-11-23 14:30:00,10.52,10.53,10.44,10.45,92400.0,8.0684,8.0761,8.0071,8.0147,92400.0
2005-11-23 15:00:00,10.45,10.47,10.43,10.47,156400.0,8.0147,8.0301,7.9994,8.0301,156400.0
2005-11-23 15:30:00,10.47,10.55,10.44,10.48,338400.0,8.0301,8.0914,8.0071,8.0377,338400.0
2005-11-25 09:30:00,10.45,10.46,10.34,10.36,34000.0,8.0147,8.0224,7.9304,7.9457,34000.0
2005-11-25 10:00:00,10.36,10.36,10.27,10.27,53200.0,7.9457,7.9457,7.8767,7.8767,53200.0
2005-11-25 10:30:00,10.27,10.28,10.25,10.27,32400.0,7.8767,7.8843,7.8613,7.8767,32400.0
2005-11-25 11:00:00,10.27,10.27,10.23,10.25,36800.0,7.8767,7.8767,7.846,7.8613,36800.0
2005-11-25 11:30:00,10.25,10.32,10.24,10.28,63600.0,7.8613,7.915,7.8537,7.8843,63600.0
2005-11-25 12:00:00,10.26,10.27,10.22,10.26,46000.0,7.869,7.8767,7.8383,7.869,46000.0
2005-11-25 12:30:00,10.27,10.31,10.27,10.29,62000.0,7.8767,7.9074,7.8767,7.892,62000.0
2005-11-25 13:00:00,10.29,10.29,10.29,10.29,1200.0,7.892,7.892,7.892,7.892,1200.0
2005-11-25 13:30:00,10.29,10.29,10.29,10.29,0.0,7.892,7.892,7.892,7.892,0.0
2005-11-25 14:00:00,10.29,10.29,10.29,10.29,0.0,7.892,7.892,7.892,7.892,0.0
2005-11-25 14:30:00,10.29,10.29,10.29,10.29,0.0,7.892,7.892,7.892,7.892,0.0
2005-11-25 15:00:00,10.29,10.29,10.29,10.29,0.0,7.892,7.892,7.892,7.892,0.0
2005-11-25 15:30:00,10.29,10.29,10.29,10.29,0.0,7.892,7.892,7.892,7.892,0.0
2005-11-28 09:30:00,10.31,10.34,10.16,10.18,78000.0,7.9074,7.9304,7.7923,7.8076,78000.0
2005-11-28 10:00:00,10.16,10.17,10.1,10.12,68000.0,7.7923,7.8,7.7463,7.7616,68000.0
2005-11-28 10:30:00,10.1,10.17,10.08,10.17,71600.0,7.7463,7.8,7.7309,7.8,71600.0
2005-11-28 11:00:00,10.15,10.18,10.13,10.15,78800.0,7.7846,7.8076,7.7693,7.7846,78800.0
2005-11-28 11:30:00,10.15,10.18,10.15,10.16,95200.0,7.7846,7.8076,7.7846,7.7923,95200.0
2005-11-28 12:00:00,10.17,10.18,10.15,10.17,60800.0,7.8,7.8076,7.7846,7.8,60800.0
2005-11-28 12:30:00,10.17,10.19,10.16,10.18,35600.0,7.8,7.8153,7.7923,7.8076,35600.0
2005-11-28 13:00:00,10.18,10.21,10.18,10.19,115600.0,7.8076,7.8307,7.8076,7.8153,115600.0
2005-11-28 13:30:00,10.19,10.2,10.15,10.17,36000.0,7.8153,7.823,7.7846,7.8,36000.0
2005-11-28 14:00:00,10.17,10.2,10.17,10.19,34800.0,7.8,7.823,7.8,7.8153,34800.0
2005-11-28 14:30:00,10.19,10.21,10.19,10.21,89200.0,7.8153,7.8307,7.8153,7.8307,89200.0
2005-11-28 15:00:00,10.21,10.23,10.2,10.22,142800.0,7.8307,7.846,7.823,7.8383,142800.0
2005-11-28 15:30:00,10.22,10.28,10.22,10.25,182800.0,7.8383,7.8843,7.8383,7.8613,182800.0
2005-11-29 09:30:00,10.25,10.26,10.23,10.23,76800.0,7.8613,7.869,7.846,7.846,76800.0
2005-11-29 10:00:00,10.23,10.27,10.22,10.22,59200.0,7.846,7.8767,7.8383,7.8383,59200.0
2005-11-29 10:30:00,10.22,10.22,10.18,10.19,88800.0,7.8383,7.8383,7.8076,7.8153,88800.0
2005-11-29 11:00:00,10.18,10.21,10.18,10.21,171600.0,7.8076,7.8307,7.8076,7.8307,171600.0
2005-11-29 11:30:00,10.21,10.21,10.17,10.18,60800.0,7.8307,7.8307,7.8,7.8076,60800.0
2005-11-29 12:00:00,10.18,10.19,10.15,10.18,64400.0,7.8076,7.8153,7.7846,7.8076,64400.0
2005-11-29 12:30:00,10.18,10.18,10.11,10.14,49200.0,7.8076,7.8076,7.754,7.777,49200.0
2005-11-29 13:00:00,10.13,10.13,10.11,10.11,57600.0,7.7693,7.7693,7.754,7.754,57600.0
2005-11-29 13:30:00,10.11,10.13,10.11,10.12,58800.0,7.754,7.7693,7.754,7.7616,58800.0
2005-11-29 14:00:00,10.13,10.14,10.12,10.14,42000.0,7.7693,7.777,7.7616,7.777,42000.0
2005-11-29 14:30:00,10.13,10.15,10.11,10.14,51600.0,7.7693,7.7846,7.754,7.777,51600.0
2005-11-29 15:00:00,10.13,10.14,10.11,10.13,40800.0,7.7693,7.777,7.754,7.7693,40800.0
2005-11-29 15:30:00,10.12,10.18,10.1,10.11,141200.0,7.7616,7.8076,7.7463,7.754,141200.0
2005-11-30 09:30:00,10.1,10.11,10.04,10.05,74800.0,7.7463,7.754,7.7003,7.7079,74800.0
2005-11-30 10:00:00,10.03,10.11,10.02,10.08,143200.0,7.6926,7.754,7.6849,7.7309,143200.0
2005-11-30 10:30:00,10.09,10.17,10.09,10.15,40400.0,7.7386,7.8,7.7386,7.7846,40400.0
2005-11-30 11:00:00,10.14,10.19,10.14,10.16,53600.0,7.777,7.8153,7.777,7.7923,53600.0
2005-11-30 11:30:00,10.15,10.15,10.09,10.11,151200.0,7.7846,7.7846,7.7386,7.754,151200.0
2005-11-30 12:00:00,10.11,10.13,10.1,10.11,49200.0,7.754,7.7693,7.7463,7.754,49200.0
2005-11-30 12:30:00,10.11,10.14,10.11,10.12,46000.0,7.754,7.777,7.754,7.7616,46000.0
2005-11-30 13:00:00,10.12,10.17,10.12,10.13,45600.0,7.7616,7.8,7.7616,7.7693,45600.0
2005-11-30 13:30:00,10.13,10.16,10.07,10.08,51200.0,7.7693,7.7923,7.7233,7.7309,51200.0
2005-11-30 14:00:00,10.06,10.11,10.05,10.09,91200.0,7.7156,7.754,7.7079,7.7386,91200.0
2005-11-30 14:30:00,10.1,10.11,10.08,10.08,61600.0,7.7463,7.754,7.7309,7.7309,61600.0
2005-11-30 15:00:00,10.09,10.09,10.05,10.08,82800.0,7.7386,7.7386,7.7079,7.7309,82800.0
2005-11-30 15:30:00,10.08,10.09,10.04,10.06,150400.0,7.7309,7.7386,7.7003,7.7156,150400.0
2005-12-01 09:30:00,10.04,10.16,10.04,10.11,99600.0,7.7003,7.7923,7.7003,7.754,99600.0
2005-12-01 10:00:00,10.11,10.12,10.03,10.05,60800.0,7.754,7.7616,7.6926,7.7079,60800.0
2005-12-01 10:30:00,10.05,10.05,10.03,10.04,185600.0,7.7079,7.7079,7.6926,7.7003,185600.0
2005-12-01 11:00:00,10.05,10.06,10.02,10.05,126800.0,7.7079,7.7156,7.6849,7.7079,126800.0
2005-12-01 11:30:00,10.05,10.06,10.04,10.04,68000.0,7.7079,7.7156,7.7003,7.7003,68000.0
2005-12-01 12:00:00,10.04,10.05,10.02,10.02,103200.0,7.7003,7.7079,7.6849,7.6849,103200.0
2005-12-01 12:30:00,10.02,10.11,10.02,10.07,116000.0,7.6849,7.754,7.6849,7.7233,116000.0
2005-12-01 13:00:00,10.08,10.11,10.04,10.11,296000.0,7.7309,7.754,7.7003,7.754,296000.0
2005-12-01 13:30:00,10.11,10.16,10.11,10.14,36400.0,7.754,7.7923,7.754,7.777,36400.0
2005-12-01 14:00:00,10.14,10.15,10.12,10.13,109200.0,7.777,7.7846,7.7616,7.7693,109200.0
2005-12-01 14:30:00,10.13,10.14,10.12,10.13,83200.0,7.7693,7.777,7.7616,7.7693,83200.0
2005-12-01 15:00:00,10.13,10.15,10.1,10.11,97600.0,7.7693,7.7846,7.7463,7.754,97600.0
2005-12-01 15:30:00,10.11,10.13,10.11,10.13,202800.0,7.754,7.7693,7.754,7.7693,202800.0
2005-12-02 09:30:00,10.1,10.24,10.1,10.19,157200.0,7.7463,7.8537,7.7463,7.8153,157200.0
2005-12-02 10:00:00,10.19,10.28,10.18,10.27,216800.0,7.8153,7.8843,7.8076,7.8767,216800.0
2005-12-02 10:30:00,10.27,10.39,10.19,10.34,286800.0,7.8767,7.9687,7.8153,7.9304,286800.0
2005-12-02 11:00:00,10.34,10.37,10.29,10.34,256800.0,7.9304,7.9534,7.892,7.9304,256800.0
2005-12-02 11:30:00,10.33,10.34,10.28,10.3,262400.0,7.9227,7.9304,7.8843,7.8997,262400.0
2005-12-02 12:00:00,10.31,10.32,10.28,10.32,184800.0,7.9074,7.915,7.8843,7.915,184800.0
2005-12-02 12:30:00,10.32,10.32,10.22,10.22,225600.0,7.915,7.915,7.8383,7.8383,225600.0
2005-12-02 13:00:00,10.24,10.25,10.14,10.23,225600.0,7.8537,7.8613,7.777,7.846,225600.0
2005-12-02 13:30:00,10.24,10.3,10.24,10.28,92000.0,7.8537,7.8997,7.8537,7.8843,92000.0
2005-12-02 14:00:00,10.28,10.33,10.28,10.32,46400.0,7.8843,7.9227,7.8843,7.915,46400.0
2005-12-02 14:30:00,10.31,10.36,10.31,10.36,55600.0,7.9074,7.9457,7.9074,7.9457,55600.0
2005-12-02 15:00:00,10.37,10.37,10.3,10.35,104000.0,7.9534,7.9534,7.8997,7.938,104000.0
2005-12-02 15:30:00,10.35,10.38,10.31,10.38,114000.0,7.938,7.961,7.9074,7.961,114000.0
2005-12-05 09:30:00,10.31,10.44,10.3,10.4,107200.0,7.9074,8.0071,7.8997,7.9764,107200.0
2005-12-05 10:00:00,10.41,10.43,10.1,10.17,470000.0,7.984,7.9994,7.7463,7.8,470000.0
2005-12-05 10:30:00,10.17,10.27,10.12,10.25,192400.0,7.8,7.8767,7.7616,7.8613,192400.0
2005-12-05 11:00:00,10.25,10.37,10.24,10.37,125200.0,7.8613,7.9534,7.8537,7.9534,125200.0
2005-12-05 11:30:00,10.36,10.41,10.36,10.39,77600.0,7.9457,7.984,7.9457,7.9687,77600.0
2005-12-05 12:00:00,10.39,10.41,10.37,10.38,82400.0,7.9687,7.984,7.9534,7.961,82400.0
2005-12-05 12:30:00,10.38,10.42,10.38,10.42,70800.0,7.961,7.9917,7.961,7.9917,70800.0
2005-12-05 13:00:00,10.4,10.47,10.39,10.47,76400.0,7.9764,8.0301,7.9687,8.0301,76400.0
2005-12-05 13:30:00,10.47,10.49,10.43,10.45,71600.0,8.0301,8.0454,7.9994,8.0147,71600.0
2005-12-05 14:00:00,10.46,10.49,10.38,10.47,170400.0,8.0224,8.0454,7.961,8.0301,170400.0
2005-12-05 14:30:00,10.47,10.52,10.4,10.45,132800.0,8.0301,8.0684,7.9764,8.0147,132800.0
2005-12-05 15:00:00,10.46,10.53,10.46,10.49,124000.0,8.0224,8.0761,8.0224,8.0454,124000.0
2005-12-05 15:30:00,10.49,10.52,10.45,10.49,185600.0,8.0454,8.0684,8.0147,8.0454,185600.0
2005-12-06 09:30:00,10.44,10.5,10.39,10.45,116800.0,8.0071,8.0531,7.9687,8.0147,116800.0
2005-12-06 10:00:00,10.45,10.48,10.38,10.4,76000.0,8.0147,8.0377,7.961,7.9764,76000.0
2005-12-06 10:30:00,10.4,10.42,10.38,10.38,74000.0,7.9764,7.9917,7.961,7.961,74000.0
2005-12-06 11:00:00,10.38,10.4,10.33,10.33,127600.0,7.961,7.9764,7.9227,7.9227,127600.0
2005-12-06 11:30:00,10.33,10.34,10.3,10.33,85600.0,7.9227,7.9304,7.8997,7.9227,85600.0
2005-12-06 12:00:00,10.33,10.34,10.3,10.32,93600.0,7.9227,7.9304,7.8997,7.915,93600.0
2005-12-06 12:30:00,10.32,10.34,10.29,10.31,91200.0,7.915,7.9304,7.892,7.9074,91200.0
2005-12-06 13:00:00,10.32,10.36,10.31,10.33,84800.0,7.915,7.9457,7.9074,7.9227,84800.0
2005-12-06 13:30:00,10.34,10.35,10.32,10.35,62000.0,7.9304,7.938,7.915,7.938,62000.0
2005-12-06 14:00:00,10.35,10.36,10.33,10.35,71600.0,7.938,7.9457,7.9227,7.938,71600.0
2005-12-06 14:30:00,10.34,10.38,10.33,10.38,68800.0,7.9304,7.961,7.9227,7.961,68800.0
2005-12-06 15:00:00,10.37,10.4,10.36,10.38,138400.0,7.9534,7.9764,7.9457,7.961,138400.0
2005-12-06 15:30:00,10.38,10.45,10.33,10.4,349200.0,7.961,8.0147,7.9227,7.9764,349200.0
2005-12-07 09:30:00,10.28,10.34,10.06,10.28,836400.0,7.8843,7.9304,7.7156,7.8843,836400.0
2005-12-07 10:00:00,10.28,10.5,10.27,10.5,572800.0,7.8843,8.0531,7.8767,8.0531,572800.0
2005-12-07 10:30:00,10.5,10.63,10.39,10.42,364800.0,8.0531,8.1528,7.9687,7.9917,364800.0
2005-12-07 11:00:00,10.41,10.46,10.36,10.46,99600.0,7.984,8.0224,7.9457,8.0224,99600.0
2005-12-07 11:30:00,10.46,10.47,10.35,10.36,310000.0,8.0224,8.0301,7.938,7.9457,310000.0
2005-12-07 12:00:00,10.36,10.38,10.29,10.35,105200.0,7.9457,7.961,7.892,7.938,105200.0
2005-12-07 12:30:00,10.35,10.35,10.27,10.28,98400.0,7.938,7.938,7.8767,7.8843,98400.0
2005-12-07 13:00:00,10.27,10.27,10.19,10.22,202800.0,7.8767,7.8767,7.8153,7.8383,202800.0
2005-12-07 13:30:00,10.22,10.22,10.19,10.19,51200.0,7.8383,7.8383,7.8153,7.8153,51200.0
2005-12-07 14:00:00,10.19,10.25,10.18,10.2,69200.0,7.8153,7.8613,7.8076,7.823,69200.0
2005-12-07 14:30:00,10.19,10.3,10.19,10.26,122000.0,7.8153,7.8997,7.8153,7.869,122000.0
2005-12-07 15:00:00,10.24,10.27,10.24,10.26,352800.0,7.8537,7.8767,7.8537,7.869,352800.0
2005-12-07 15:30:00,10.26,10.36,10.21,10.36,463200.0,7.869,7.9457,7.8307,7.9457,463200.0
2005-12-08 09:30:00,10.28,10.28,10.16,10.17,140400.0,7.8843,7.8843,7.7923,7.8,140400.0
2005-12-08 10:00:00,10.17,10.32,10.17,10.31,161200.0,7.8,7.915,7.8,7.9074,161200.0
2005-12-08 10:30:00,10.31,10.33,10.3,10.33,106800.0,7.9074,7.9227,7.8997,7.9227,106800.0
2005-12-08 11:00:00,10.34,10.36,10.33,10.33,75200.0,7.9304,7.9457,7.9227,7.9227,75200.0
2005-12-08 11:30:00,10.33,10.5,10.33,10.46,219200.0,7.9227,8.0531,7.9227,8.0224,219200.0
2005-12-08 12:00:00,10.45,10.49,10.44,10.49,50800.0,8.0147,8.0454,8.0071,8.0454,50800.0
2005-12-08 12:30:00,10.48,10.48,10.45,10.46,47200.0,8.0377,8.0377,8.0147,8.0224,47200.0
2005-12-08 13:00:00,10.46,10.47,10.39,10.43,92000.0,8.0224,8.0301,7.9687,7.9994,92000.0
2005-12-08 13:30:00,10.43,10.5,10.42,10.49,41600.0,7.9994,8.0531,7.9917,8.0454,41600.0
2005-12-08 14:00:00,10.47,10.48,10.4,10.4,63200.0,8.0301,8.0377,7.9764,7.9764,63200.0
2005-12-08 14:30:00,10.4,10.47,10.39,10.44,72800.0,7.9764,8.0301,7.9687,8.0071,72800.0
2005-12-08 15:00:00,10.44,10.45,10.4,10.42,86000.0,8.0071,8.0147,7.9764,7.9917,86000.0
2005-12-08 15:30:00,10.43,10.48,10.41,10.48,121600.0,7.9994,8.0377,7.984,8.0377,121600.0
2005-12-09 09:30:00,10.38,10.43,10.16,10.41,188000.0,7.961,7.9994,7.7923,7.984,188000.0
2005-12-09 10:00:00,10.41,10.42,10.38,10.39,50000.0,7.984,7.9917,7.961,7.9687,50000.0
2005-12-09 10:30:00,10.39,10.41,10.38,10.38,54800.0,7.9687,7.984,7.961,7.961,54800.0
2005-12-09 11:00:00,10.37,10.41,10.36,10.41,33600.0,7.9534,7.984,7.9457,7.984,33600.0
2005-12-09 11:30:00,10.4,10.44,10.4,10.4,102400.0,7.9764,8.0071,7.9764,7.9764,102400.0
2005-12-09 12:00:00,10.38,10.4,10.37,10.38,22400.0,7.961,7.9764,7.9534,7.961,22400.0
2005-12-09 12:30:00,10.39,10.41,10.38,10.39,31600.0,7.9687,7.984,7.961,7.9687,31600.0
2005-12-09 13:00:00,10.4,10.42,10.39,10.42,21600.0,7.9764,7.9917,7.9687,7.9917,21600.0
2005-12-09 13:30:00,10.41,10.51,10.39,10.49,48400.0,7.984,8.0607,7.9687,8.0454,48400.0
2005-12-09 14:00:00,10.47,10.52,10.46,10.52,24400.0,8.0301,8.0684,8.0224,8.0684,24400.0
2005-12-09 14:30:00,10.51,10.52,10.44,10.52,51200.0,8.0607,8.0684,8.0071,8.0684,51200.0
2005-12-09 15:00:00,10.52,10.53,10.47,10.52,146000.0,8.0684,8.0761,8.0301,8.0684,146000.0
2005-12-09 15:30:00,10.51,10.58,10.51,10.54,344800.0,8.0607,8.1144,8.0607,8.0838,344800.0
2005-12-12 09:30:00,10.59,10.74,10.58,10.69,127600.0,8.1221,8.2371,8.1144,8.1988,127600.0
2005-12-12 10:00:00,10.7,10.79,10.69,10.78,154800.0,8.2065,8.2755,8.1988,8.2678,154800.0
2005-12-12 10:30:00,10.78,10.83,10.74,10.81,141600.0,8.2678,8.3062,8.2371,8.2908,141600.0
2005-12-12 11:00:00,10.8,10.81,10.74,10.8,110400.0,8.2832,8.2908,8.2371,8.2832,110400.0
2005-12-12 11:30:00,10.79,10.83,10.79,10.83,89200.0,8.2755,8.3062,8.2755,8.3062,89200.0
2005-12-12 12:00:00,10.84,10.85,10.79,10.81,122400.0,8.3138,8.3215,8.2755,8.2908,122400.0
2005-12-12 12:30:00,10.81,10.83,10.76,10.81,61600.0,8.2908,8.3062,8.2525,8.2908,61600.0
2005-12-12 13:00:00,10.81,10.84,10.81,10.83,63600.0,8.2908,8.3138,8.2908,8.3062,63600.0
2005-12-12 13:30:00,10.83,10.87,10.8,10.84,166800.0,8.3062,8.3368,8.2832,8.3138,166800.0
2005-12-12 14:00:00,10.83,10.83,10.77,10.81,126400.0,8.3062,8.3062,8.2602,8.2908,126400.0
2005-12-12 14:30:00,10.8,10.86,10.79,10.81,198800.0,8.2832,8.3292,8.2755,8.2908,198800.0
2005-12-12 15:00:00,10.81,10.88,10.81,10.85,147600.0,8.2908,8.3445,8.2908,8.3215,147600.0
2005-12-12 15:30:00,10.86,10.87,10.8,10.85,225200.0,8.3292,8.3368,8.2832,8.3215,225200.0
2005-12-13 09:30:00,10.83,10.84,10.78,10.8,206400.0,8.3062,8.3138,8.2678,8.2832,206400.0
2005-12-13 10:00:00,10.8,10.86,10.8,10.84,138400.0,8.2832,8.3292,8.2832,8.3138,138400.0
2005-12-13 10:30:00,10.84,10.85,10.78,10.82,165200.0,8.3138,8.3215,8.2678,8.2985,165200.0
2005-12-13 11:00:00,10.81,10.83,10.81,10.82,59600.0,8.2908,8.3062,8.2908,8.2985,59600.0
2005-12-13 11:30:00,10.82,10.9,10.81,10.81,147200.0,8.2985,8.3599,8.2908,8.2908,147200.0
2005-12-13 12:00:00,10.81,10.88,10.81,10.87,44800.0,8.2908,8.3445,8.2908,8.3368,44800.0
2005-12-13 12:30:00,10.86,10.88,10.86,10.88,88400.0,8.3292,8.3445,8.3292,8.3445,88400.0
2005-12-13 13:00:00,10.88,10.88,10.86,10.86,47600.0,8.3445,8.3445,8.3292,8.3292,47600.0
2005-12-13 13:30:00,10.86,10.86,10.83,10.86,52800.0,8.3292,8.3292,8.3062,8.3292,52800.0
2005-12-13 14:00:00,10.86,10.97,10.86,10.94,88000.0,8.3292,8.4135,8.3292,8.3905,88000.0
2005-12-13 14:30:00,10.92,11.0,10.92,10.99,167200.0,8.3752,8.4366,8.3752,8.4289,167200.0
2005-12-13 15:00:00,10.99,11.0,10.97,10.98,290000.0,8.4289,8.4366,8.4135,8.4212,290000.0
2005-12-13 15:30:00,10.99,10.99,10.92,10.96,260800.0,8.4289,8.4289,8.3752,8.4059,260800.0
2005-12-14 09:30:00,10.91,10.99,10.91,10.98,91600.0,8.3846,8.4461,8.3846,8.4384,91600.0
2005-12-14 10:00:00,10.98,11.03,10.98,11.0,72000.0,8.4384,8.4769,8.4384,8.4538,72000.0
2005-12-14 10:30:00,11.0,11.01,10.95,10.96,83600.0,8.4538,8.4615,8.4154,8.4231,83600.0
2005-12-14 11:00:00,10.96,10.97,10.94,10.95,59600.0,8.4231,8.4307,8.4077,8.4154,59600.0
2005-12-14 11:30:00,10.95,10.97,10.88,10.97,68800.0,8.4154,8.4307,8.3616,8.4307,68800.0
2005-12-14 12:00:00,10.97,10.98,10.92,10.93,32800.0,8.4307,8.4384,8.3923,8.4,32800.0
2005-12-14 12:30:00,10.92,10.92,10.9,10.92,27600.0,8.3923,8.3923,8.377,8.3923,27600.0
2005-12-14 13:00:00,10.92,10.95,10.87,10.92,84000.0,8.3923,8.4154,8.3539,8.3923,84000.0
2005-12-14 13:30:00,10.93,10.98,10.92,10.98,14800.0,8.4,8.4384,8.3923,8.4384,14800.0
2005-12-14 14:00:00,10.98,10.98,10.95,10.96,22800.0,8.4384,8.4384,8.4154,8.4231,22800.0
2005-12-14 14:30:00,10.96,10.96,10.94,10.94,29200.0,8.4231,8.4231,8.4077,8.4077,29200.0
2005-12-14 15:00:00,10.93,10.98,10.93,10.96,64800.0,8.4,8.4384,8.4,8.4231,64800.0
2005-12-14 15:30:00,10.96,11.0,10.95,11.0,199600.0,8.4231,8.4538,8.4154,8.4538,199600.0
2005-12-15 09:30:00,11.05,11.06,10.98,10.99,132800.0,8.4922,8.4999,8.4384,8.4461,132800.0
2005-12-15 10:00:00,11.0,11.03,11.0,11.01,85200.0,8.4538,8.4769,8.4538,8.4615,85200.0
2005-12-15 10:30:00,11.01,11.02,10.99,10.99,48800.0,8.4615,8.4692,8.4461,8.4461,48800.0
2005-12-15 11:00:00,10.99,11.01,10.97,10.99,59200.0,8.4461,8.4615,8.4307,8.4461,59200.0
2005-12-15 11:30:00,10.99,11.02,10.99,11.01,44000.0,8.4461,8.4692,8.4461,8.4615,44000.0
2005-12-15 12:00:00,11.01,11.03,11.0,11.01,34400.0,8.4615,8.4769,8.4538,8.4615,34400.0
2005-12-15 12:30:00,11.02,11.03,11.0,11.01,32000.0,8.4692,8.4769,8.4538,8.4615,32000.0
2005-12-15 13:00:00,11.02,11.02,11.01,11.01,74800.0,8.4692,8.4692,8.4615,8.4615,74800.0
2005-12-15 13:30:00,11.01,11.06,11.01,11.05,86800.0,8.4615,8.4999,8.4615,8.4922,86800.0
2005-12-15 14:00:00,11.05,11.06,11.04,11.04,60400.0,8.4922,8.4999,8.4845,8.4845,60400.0
2005-12-15 14:30:00,11.04,11.05,11.0,11.01,61200.0,8.4845,8.4922,8.4538,8.4615,61200.0
2005-12-15 15:00:00,11.01,11.03,10.99,11.0,157600.0,8.4615,8.4769,8.4461,8.4538,157600.0
2005-12-15 15:30:00,11.0,11.03,10.99,11.01,80000.0,8.4538,8.4769,8.4461,8.4615,80000.0
2005-12-16 09:30:00,11.22,11.25,11.17,11.21,327200.0,8.6229,8.6459,8.5845,8.6152,327200.0
2005-12-16 10:00:00,11.2,11.21,11.12,11.12,306000.0,8.6075,8.6152,8.546,8.546,306000.0
2005-12-16 10:30:00,11.1,11.16,11.08,11.14,70400.0,8.5307,8.5768,8.5153,8.5614,70400.0
2005-12-16 11:00:00,11.16,11.23,11.15,11.16,162800.0,8.5768,8.6306,8.5691,8.5768,162800.0
2005-12-16 11:30:00,11.19,11.19,11.13,11.13,80000.0,8.5998,8.5998,8.5537,8.5537,80000.0
2005-12-16 12:00:00,11.14,11.14,11.1,11.1,41200.0,8.5614,8.5614,8.5307,8.5307,41200.0
2005-12-16 12:30:00,11.1,11.12,11.08,11.08,34800.0,8.5307,8.546,8.5153,8.5153,34800.0
2005-12-16 13:00:00,11.08,11.1,11.06,11.06,49200.0,8.5153,8.5307,8.4999,8.4999,49200.0
2005-12-16 13:30:00,11.06,11.13,11.06,11.13,67600.0,8.4999,8.5537,8.4999,8.5537,67600.0
2005-12-16 14:00:00,11.12,11.13,11.11,11.12,50000.0,8.546,8.5537,8.5383,8.546,50000.0
2005-12-16 14:30:00,11.1,11.15,11.09,11.11,69600.0,8.5307,8.5691,8.523,8.5383,69600.0
2005-12-16 15:00:00,11.11,11.12,11.08,11.1,58800.0,8.5383,8.546,8.5153,8.5307,58800.0
2005-12-16 15:30:00,11.1,11.13,11.07,11.09,130400.0,8.5307,8.5537,8.5076,8.523,130400.0
2005-12-19 09:30:00,11.01,11.01,10.9,10.9,159600.0,8.4615,8.4615,8.377,8.377,159600.0
2005-12-19 10:00:00,10.9,10.93,10.89,10.93,174800.0,8.377,8.4,8.3693,8.4,174800.0
2005-12-19 10:30:00,10.93,10.95,10.91,10.94,126400.0,8.4,8.4154,8.3846,8.4077,126400.0
2005-12-19 11:00:00,10.94,10.97,10.93,10.95,51200.0,8.4077,8.4307,8.4,8.4154,51200.0
2005-12-19 11:30:00,10.95,10.96,10.91,10.92,256400.0,8.4154,8.4231,8.3846,8.3923,256400.0
2005-12-19 12:00:00,10.92,10.94,10.9,10.93,37200.0,8.3923,8.4077,8.377,8.4,37200.0
2005-12-19 12:30:00,10.93,10.94,10.92,10.92,52800.0,8.4,8.4077,8.3923,8.3923,52800.0
2005-12-19 13:00:00,10.92,10.94,10.91,10.92,21600.0,8.3923,8.4077,8.3846,8.3923,21600.0
2005-12-19 13:30:00,10.92,10.92,10.9,10.91,75600.0,8.3923,8.3923,8.377,8.3846,75600.0
2005-12-19 14:00:00,10.92,10.92,10.79,10.81,212000.0,8.3923,8.3923,8.2924,8.3078,212000.0
2005-12-19 14:30:00,10.8,10.92,10.8,10.91,154000.0,8.3001,8.3923,8.3001,8.3846,154000.0
2005-12-19 15:00:00,10.92,10.95,10.89,10.92,88000.0,8.3923,8.4154,8.3693,8.3923,88000.0
2005-12-19 15:30:00,10.92,10.94,10.89,10.9,124800.0,8.3923,8.4077,8.3693,8.377,124800.0
2005-12-20 09:30:00,10.59,10.74,10.59,10.74,232400.0,8.1387,8.254,8.1387,8.254,232400.0
2005-12-20 10:00:00,10.72,10.75,10.66,10.7,138000.0,8.2386,8.2617,8.1925,8.2232,138000.0
2005-12-20 10:30:00,10.7,10.7,10.59,10.67,113600.0,8.2232,8.2232,8.1387,8.2002,113600.0
2005-12-20 11:00:00,10.67,10.71,10.66,10.68,122800.0,8.2002,8.2309,8.1925,8.2079,122800.0
2005-12-20 11:30:00,10.66,10.7,10.66,10.7,155200.0,8.1925,8.2232,8.1925,8.2232,155200.0
2005-12-20 12:00:00,10.7,10.8,10.7,10.78,66400.0,8.2232,8.3001,8.2232,8.2847,66400.0
2005-12-20 12:30:00,10.78,10.83,10.76,10.83,68800.0,8.2847,8.3232,8.2694,8.3232,68800.0
2005-12-20 13:00:00,10.83,10.86,10.83,10.85,70800.0,8.3232,8.3462,8.3232,8.3385,70800.0
2005-12-20 13:30:00,10.85,10.88,10.83,10.83,114400.0,8.3385,8.3616,8.3232,8.3232,114400.0
2005-12-20 14:00:00,10.84,10.89,10.79,10.86,108400.0,8.3308,8.3693,8.2924,8.3462,108400.0
2005-12-20 14:30:00,10.87,10.88,10.81,10.81,217600.0,8.3539,8.3616,8.3078,8.3078,217600.0
2005-12-20 15:00:00,10.81,10.81,10.72,10.75,106400.0,8.3078,8.3078,8.2386,8.2617,106400.0
2005-12-20 15:30:00,10.75,10.76,10.72,10.74,92400.0,8.2617,8.2694,8.2386,8.254,92400.0
2005-12-21 09:30:00,10.74,10.74,10.62,10.65,165200.0,8.254,8.254,8.1618,8.1848,165200.0
2005-12-21 10:00:00,10.64,10.76,10.64,10.72,237600.0,8.1771,8.2694,8.1771,8.2386,237600.0
2005-12-21 10:30:00,10.72,10.76,10.69,10.76,89200.0,8.2386,8.2694,8.2156,8.2694,89200.0
2005-12-21 11:00:00,10.75,10.76,10.72,10.74,126800.0,8.2617,8.2694,8.2386,8.254,126800.0
2005-12-21 11:30:00,10.75,10.79,10.75,10.76,357200.0,8.2617,8.2924,8.2617,8.2694,357200.0
2005-12-21 12:00:00,10.77,10.77,10.76,10.76,16400.0,8.277,8.277,8.2694,8.2694,16400.0
2005-12-21 12:30:00,10.76,10.79,10.76,10.79,50800.0,8.2694,8.2924,8.2694,8.2924,50800.0
2005-12-21 13:00:00,10.79,10.79,10.74,10.74,36800.0,8.2924,8.2924,8.254,8.254,36800.0
2005-12-21 13:30:00,10.74,10.75,10.71,10.74,22400.0,8.254,8.2617,8.2309,8.254,22400.0
2005-12-21 14:00:00,10.74,10.75,10.72,10.74,25200.0,8.254,8.2617,8.2386,8.254,25200.0
2005-12-21 14:30:00,10.74,10.74,10.72,10.74,36400.0,8.254,8.254,8.2386,8.254,36400.0
2005-12-21 15:00:00,10.74,10.74,10.65,10.68,147200.0,8.254,8.254,8.1848,8.2079,147200.0
2005-12-21 15:30:00,10.68,10.7,10.64,10.69,224800.0,8.2079,8.2232,8.1771,8.2156,224800.0
2005-12-22 09:30:00,10.75,10.94,10.75,10.86,232000.0,8.2617,8.4077,8.2617,8.3462,232000.0
2005-12-22 10:00:00,10.86,10.98,10.83,10.95,428400.0,8.3462,8.4384,8.3232,8.4154,428400.0
2005-12-22 10:30:00,10.93,10.95,10.87,10.94,53200.0,8.4,8.4154,8.3539,8.4077,53200.0
2005-12-22 11:00:00,10.94,11.01,10.93,11.01,140800.0,8.4077,8.4615,8.4,8.4615,140800.0
2005-12-22 11:30:00,11.01,11.04,11.0,11.03,81600.0,8.4615,8.4845,8.4538,8.4769,81600.0
2005-12-22 12:00:00,11.04,11.04,11.01,11.02,64800.0,8.4845,8.4845,8.4615,8.4692,64800.0
2005-12-22 12:30:00,11.02,11.05,11.01,11.03,65600.0,8.4692,8.4922,8.4615,8.4769,65600.0
2005-12-22 13:00:00,11.03,11.11,11.03,11.08,132000.0,8.4769,8.5383,8.4769,8.5153,132000.0
2005-12-22 13:30:00,11.08,11.14,11.08,11.13,103200.0,8.5153,8.5614,8.5153,8.5537,103200.0
2005-12-22 14:00:00,11.13,11.14,11.05,11.06,155600.0,8.5537,8.5614,8.4922,8.4999,155600.0
2005-12-22 14:30:00,11.06,11.07,11.05,11.07,134400.0,8.4999,8.5076,8.4922,8.5076,134400.0
2005-12-22 15:00:00,11.07,11.14,11.07,11.13,176000.0,8.5076,8.5614,8.5076,8.5537,176000.0
2005-12-22 15:30:00,11.13,11.17,11.13,11.17,220800.0,8.5537,8.5845,8.5537,8.5845,220800.0
2005-12-23 09:30:00,11.19,11.21,11.16,11.19,68800.0,8.5998,8.6152,8.5768,8.5998,68800.0
2005-12-23 10:00:00,11.17,11.17,11.1,11.12,64400.0,8.5845,8.5845,8.5307,8.546,64400.0
2005-12-23 10:30:00,11.12,11.15,11.09,11.13,49200.0,8.546,8.5691,8.523,8.5537,49200.0
2005-12-23 11:00:00,11.12,11.15,11.12,11.14,41200.0,8.546,8.5691,8.546,8.5614,41200.0
2005-12-23 11:30:00,11.13,11.24,11.13,11.21,65200.0,8.5537,8.6383,8.5537,8.6152,65200.0
2005-12-23 12:00:00,11.21,11.22,11.17,11.19,50800.0,8.6152,8.6229,8.5845,8.5998,50800.0
2005-12-23 12:30:00,11.19,11.19,11.17,11.18,45600.0,8.5998,8.5998,8.5845,8.5921,45600.0
2005-12-23 13:00:00,11.18,11.19,11.16,11.18,60400.0,8.5921,8.5998,8.5768,8.5921,60400.0
2005-12-23 13:30:00,11.18,11.19,11.17,11.18,57200.0,8.5921,8.5998,8.5845,8.5921,57200.0
2005-12-23 14:00:00,11.18,11.22,11.18,11.21,57200.0,8.5921,8.6229,8.5921,8.6152,57200.0
2005-12-23 14:30:00,11.21,11.21,11.18,11.2,38000.0,8.6152,8.6152,8.5921,8.6075,38000.0
2005-12-23 15:00:00,11.21,11.21,11.14,11.15,124800.0,8.6152,8.6152,8.5614,8.5691,124800.0
2005-12-23 15:30:00,11.15,11.19,11.13,11.19,92800.0,8.5691,8.5998,8.5537,8.5998,92800.0
2005-12-27 09:30:00,11.17,11.17,11.08,11.1,50400.0,8.5845,8.5845,8.5153,8.5307,50400.0
2005-12-27 10:00:00,11.1,11.21,11.1,11.21,42000.0,8.5307,8.6152,8.5307,8.6152,42000.0
2005-12-27 10:30:00,11.21,11.22,11.18,11.18,56000.0,8.6152,8.6229,8.5921,8.5921,56000.0
2005-12-27 11:00:00,11.18,11.19,11.12,11.15,82800.0,8.5921,8.5998,8.546,8.5691,82800.0
2005-12-27 11:30:00,11.16,11.18,11.09,11.1,172800.0,8.5768,8.5921,8.523,8.5307,172800.0
2005-12-27 12:00:00,11.11,11.16,11.11,11.16,45600.0,8.5383,8.5768,8.5383,8.5768,45600.0
2005-12-27 12:30:00,11.17,11.17,11.09,11.1,32400.0,8.5845,8.5845,8.523,8.5307,32400.0
2005-12-27 13:00:00,11.1,11.15,11.08,11.12,60000.0,8.5307,8.5691,8.5153,8.546,60000.0
2005-12-27 13:30:00,11.11,11.16,11.09,11.12,93600.0,8.5383,8.5768,8.523,8.546,93600.0
2005-12-27 14:00:00,11.12,11.12,11.06,11.06,20000.0,8.546,8.546,8.4999,8.4999,20000.0
2005-12-27 14:30:00,11.07,11.09,11.04,11.04,16400.0,8.5076,8.523,8.4845,8.4845,16400.0
2005-12-27 15:00:00,11.04,11.06,11.03,11.03,19200.0,8.4845,8.4999,8.4769,8.4769,19200.0
2005-12-27 15:30:00,11.03,11.04,10.99,11.01,78400.0,8.4769,8.4845,8.4461,8.4615,78400.0
2005-12-28 09:30:00,11.01,11.1,11.0,11.1,36800.0,8.4615,8.5307,8.4538,8.5307,36800.0
2005-12-28 10:00:00,11.11,11.13,11.03,11.03,43200.0,8.5383,8.5537,8.4769,8.4769,43200.0
2005-12-28 10:30:00,11.04,11.06,11.04,11.04,12400.0,8.4845,8.4999,8.4845,8.4845,12400.0
2005-12-28 11:00:00,11.05,11.08,11.04,11.07,35200.0,8.4922,8.5153,8.4845,8.5076,35200.0
2005-12-28 11:30:00,11.07,11.08,11.06,11.08,20000.0,8.5076,8.5153,8.4999,8.5153,20000.0
2005-12-28 12:00:00,11.08,11.15,11.08,11.14,40000.0,8.5153,8.5691,8.5153,8.5614,40000.0
2005-12-28 12:30:00,11.14,11.16,11.14,11.15,15200.0,8.5614,8.5768,8.5614,8.5691,15200.0
2005-12-28 13:00:00,11.16,11.16,11.13,11.14,20000.0,8.5768,8.5768,8.5537,8.5614,20000.0
2005-12-28 13:30:00,11.14,11.16,11.14,11.16,15600.0,8.5614,8.5768,8.5614,8.5768,15600.0
2005-12-28 14:00:00,11.16,11.22,11.16,11.2,35600.0,8.5768,8.6229,8.5768,8.6075,35600.0
2005-12-28 14:30:00,11.2,11.2,11.14,11.14,30800.0,8.6075,8.6075,8.5614,8.5614,30800.0
2005-12-28 15:00:00,11.14,11.15,11.11,11.15,32800.0,8.5614,8.5691,8.5383,8.5691,32800.0
2005-12-28 15:30:00,11.14,11.17,11.13,11.14,40800.0,8.5614,8.5845,8.5537,8.5614,40800.0
2005-12-29 09:30:00,11.12,11.15,11.07,11.13,88000.0,8.546,8.5691,8.5076,8.5537,88000.0
2005-12-29 10:00:00,11.13,11.13,11.05,11.09,61600.0,8.5537,8.5537,8.4922,8.523,61600.0
2005-12-29 10:30:00,11.09,11.1,11.05,11.09,56800.0,8.523,8.5307,8.4922,8.523,56800.0
2005-12-29 11:00:00,11.09,11.14,11.08,11.1,73600.0,8.523,8.5614,8.5153,8.5307,73600.0
2005-12-29 11:30:00,11.09,11.12,11.06,11.1,62000.0,8.523,8.546,8.4999,8.5307,62000.0
2005-12-29 12:00:00,11.09,11.1,11.05,11.07,45200.0,8.523,8.5307,8.4922,8.5076,45200.0
2005-12-29 12:30:00,11.08,11.09,11.06,11.06,102000.0,8.5153,8.523,8.4999,8.4999,102000.0
2005-12-29 13:00:00,11.06,11.11,11.06,11.07,30400.0,8.4999,8.5383,8.4999,8.5076,30400.0
2005-12-29 13:30:00,11.08,11.09,11.06,11.09,88000.0,8.5153,8.523,8.4999,8.523,88000.0
2005-12-29 14:00:00,11.08,11.12,11.08,11.12,38000.0,8.5153,8.546,8.5153,8.546,38000.0
2005-12-29 14:30:00,11.11,11.13,11.1,11.11,37600.0,8.5383,8.5537,8.5307,8.5383,37600.0
2005-12-29 15:00:00,11.11,11.12,11.02,11.04,78000.0,8.5383,8.546,8.4692,8.4845,78000.0
2005-12-29 15:30:00,11.04,11.05,10.99,11.01,79200.0,8.4845,8.4922,8.4461,8.4615,79200.0
2005-12-30 09:30:00,10.93,10.97,10.87,10.93,55600.0,8.4,8.4307,8.3539,8.4,55600.0
2005-12-30 10:00:00,10.96,10.99,10.93,10.94,56400.0,8.4231,8.4461,8.4,8.4077,56400.0
2005-12-30 10:30:00,10.94,10.94,10.87,10.92,16800.0,8.4077,8.4077,8.3539,8.3923,16800.0
2005-12-30 11:00:00,10.91,10.96,10.9,10.95,23200.0,8.3846,8.4231,8.377,8.4154,23200.0
2005-12-30 11:30:00,10.95,11.03,10.95,11.01,64000.0,8.4154,8.4769,8.4154,8.4615,64000.0
2005-12-30 12:00:00,11.0,11.0,10.96,10.99,36000.0,8.4538,8.4538,8.4231,8.4461,36000.0
2005-12-30 12:30:00,10.99,11.01,10.96,11.0,14800.0,8.4461,8.4615,8.4231,8.4538,14800.0
2005-12-30 13:00:00,11.01,11.01,10.98,10.98,19200.0,8.4615,8.4615,8.4384,8.4384,19200.0
2005-12-30 13:30:00,10.98,10.99,10.97,10.98,16000.0,8.4384,8.4461,8.4307,8.4384,16000.0
2005-12-30 14:00:00,10.99,10.99,10.97,10.97,20400.0,8.4461,8.4461,8.4307,8.4307,20400.0
2005-12-30 14:30:00,10.98,10.99,10.97,10.97,24000.0,8.4384,8.4461,8.4307,8.4307,24000.0
2005-12-30 15:00:00,10.97,10.97,10.92,10.93,26000.0,8.4307,8.4307,8.3923,8.4,26000.0
2005-12-30 15:30:00,10.93,10.96,10.9,10.93,104800.0,8.4,8.4231,8.377,8.4,104800.0
2006-01-03 09:30:00,10.95,11.04,10.95,11.04,36800.0,8.4154,8.4845,8.4154,8.4845,36800.0
2006-01-03 10:00:00,11.03,11.05,10.92,10.95,47200.0,8.4769,8.4922,8.3923,8.4154,47200.0
2006-01-03 10:30:00,10.94,10.94,10.83,10.88,48000.0,8.4077,8.4077,8.3232,8.3616,48000.0
2006-01-03 11:00:00,10.88,10.9,10.86,10.9,20400.0,8.3616,8.377,8.3462,8.377,20400.0
2006-01-03 11:30:00,10.9,10.94,10.86,10.89,42000.0,8.377,8.4077,8.3462,8.3693,42000.0
2006-01-03 12:00:00,10.89,10.94,10.88,10.93,17200.0,8.3693,8.4077,8.3616,8.4,17200.0
2006-01-03 12:30:00,10.94,10.97,10.87,10.87,42800.0,8.4077,8.4307,8.3539,8.3539,42800.0
2006-01-03 13:00:00,10.87,10.9,10.86,10.87,240400.0,8.3539,8.377,8.3462,8.3539,240400.0
2006-01-03 13:30:00,10.85,10.89,10.85,10.89,23200.0,8.3385,8.3693,8.3385,8.3693,23200.0
2006-01-03 14:00:00,10.88,10.96,10.88,10.93,80000.0,8.3616,8.4231,8.3616,8.4,80000.0
2006-01-03 14:30:00,10.93,11.05,10.93,11.05,49600.0,8.4,8.4922,8.4,8.4922,49600.0
2006-01-03 15:00:00,11.07,11.11,11.05,11.1,56800.0,8.5076,8.5383,8.4922,8.5307,56800.0
2006-01-03 15:30:00,11.09,11.11,11.08,11.1,92800.0,8.523,8.5383,8.5153,8.5307,92800.0
2006-01-04 09:30:00,11.09,11.09,10.96,11.0,68800.0,8.523,8.523,8.4231,8.4538,68800.0
2006-01-04 10:00:00,10.99,11.05,10.94,11.03,64000.0,8.4461,8.4922,8.4077,8.4769,64000.0
2006-01-04 10:30:00,11.04,11.04,10.96,11.02,46400.0,8.4845,8.4845,8.4231,8.4692,46400.0
2006-01-04 11:00:00,11.02,11.02,10.93,10.93,31200.0,8.4692,8.4692,8.4,8.4,31200.0
2006-01-04 11:30:00,10.93,10.96,10.91,10.95,22400.0,8.4,8.4231,8.3846,8.4154,22400.0
2006-01-04 12:00:00,10.95,11.03,10.94,11.02,48800.0,8.4154,8.4769,8.4077,8.4692,48800.0
2006-01-04 12:30:00,11.03,11.11,11.02,11.09,54000.0,8.4769,8.5383,8.4692,8.523,54000.0
2006-01-04 13:00:00,11.09,11.11,11.05,11.06,47600.0,8.523,8.5383,8.4922,8.4999,47600.0
2006-01-04 13:30:00,11.06,11.06,10.99,11.02,28800.0,8.4999,8.4999,8.4461,8.4692,28800.0
2006-01-04 14:00:00,11.03,11.05,10.99,10.99,33200.0,8.4769,8.4922,8.4461,8.4461,33200.0
2006-01-04 14:30:00,10.99,10.99,10.96,10.96,23600.0,8.4461,8.4461,8.4231,8.4231,23600.0
2006-01-04 15:00:00,10.97,11.04,10.97,11.04,37200.0,8.4307,8.4845,8.4307,8.4845,37200.0
2006-01-04 15:30:00,11.04,11.06,11.01,11.03,82000.0,8.4845,8.4999,8.4615,8.4769,82000.0
2006-01-05 09:30:00,11.03,11.03,10.93,10.96,143600.0,8.4769,8.4769,8.4,8.4231,143600.0
2006-01-05 10:00:00,10.98,11.07,10.98,11.07,47600.0,8.4384,8.5076,8.4384,8.5076,47600.0
2006-01-05 10:30:00,11.08,11.08,10.97,10.97,60000.0,8.5153,8.5153,8.4307,8.4307,60000.0
2006-01-05 11:00:00,10.97,10.99,10.95,10.99,36400.0,8.4307,8.4461,8.4154,8.4461,36400.0
2006-01-05 11:30:00,10.99,11.01,10.98,11.0,42400.0,8.4461,8.4615,8.4384,8.4538,42400.0
2006-01-05 12:00:00,11.0,11.01,10.97,11.0,34800.0,8.4538,8.4615,8.4307,8.4538,34800.0
2006-01-05 12:30:00,10.99,11.01,10.99,11.0,30400.0,8.4461,8.4615,8.4461,8.4538,30400.0
2006-01-05 13:00:00,11.0,11.01,10.96,10.98,110400.0,8.4538,8.4615,8.4231,8.4384,110400.0
2006-01-05 13:30:00,10.99,10.99,10.96,10.97,42000.0,8.4461,8.4461,8.4231,8.4307,42000.0
2006-01-05 14:00:00,10.96,10.97,10.96,10.97,37200.0,8.4231,8.4307,8.4231,8.4307,37200.0
2006-01-05 14:30:00,10.97,10.98,10.93,10.97,148400.0,8.4307,8.4384,8.4,8.4307,148400.0
2006-01-05 15:00:00,10.95,10.96,10.9,10.95,72400.0,8.4154,8.4231,8.377,8.4154,72400.0
2006-01-05 15:30:00,10.95,11.02,10.95,11.0,80400.0,8.4154,8.4692,8.4154,8.4538,80400.0
2006-01-06 09:30:00,11.02,11.02,10.97,10.99,70800.0,8.4692,8.4692,8.4307,8.4461,70800.0
2006-01-06 10:00:00,10.99,10.99,10.9,10.91,213200.0,8.4461,8.4461,8.377,8.3846,213200.0
2006-01-06 10:30:00,10.91,10.97,10.91,10.95,66800.0,8.3846,8.4307,8.3846,8.4154,66800.0
2006-01-06 11:00:00,10.95,11.01,10.95,11.0,148800.0,8.4154,8.4615,8.4154,8.4538,148800.0
2006-01-06 11:30:00,11.0,11.02,11.0,11.01,61600.0,8.4538,8.4692,8.4538,8.4615,61600.0
2006-01-06 12:00:00,11.01,11.07,10.97,11.01,161600.0,8.4615,8.5076,8.4307,8.4615,161600.0
2006-01-06 12:30:00,11.01,11.01,11.0,11.01,38800.0,8.4615,8.4615,8.4538,8.4615,38800.0
2006-01-06 13:00:00,11.01,11.08,11.01,11.08,53600.0,8.4615,8.5153,8.4615,8.5153,53600.0
2006-01-06 13:30:00,11.07,11.12,11.07,11.11,36400.0,8.5076,8.546,8.5076,8.5383,36400.0
2006-01-06 14:00:00,11.11,11.12,11.09,11.09,30000.0,8.5383,8.546,8.523,8.523,30000.0
2006-01-06 14:30:00,11.09,11.11,11.09,11.11,30800.0,8.523,8.5383,8.523,8.5383,30800.0
2006-01-06 15:00:00,11.11,11.11,11.07,11.07,55600.0,8.5383,8.5383,8.5076,8.5076,55600.0
2006-01-06 15:30:00,11.07,11.11,11.06,11.09,74400.0,8.5076,8.5383,8.4999,8.523,74400.0
2006-01-09 09:30:00,11.06,11.15,11.04,11.15,132000.0,8.4999,8.5691,8.4845,8.5691,132000.0
2006-01-09 10:00:00,11.13,11.17,11.13,11.15,58800.0,8.5537,8.5845,8.5537,8.5691,58800.0
2006-01-09 10:30:00,11.16,11.17,11.13,11.15,39200.0,8.5768,8.5845,8.5537,8.5691,39200.0
2006-01-09 11:00:00,11.15,11.18,11.14,11.15,61200.0,8.5691,8.5921,8.5614,8.5691,61200.0
2006-01-09 11:30:00,11.15,11.18,11.15,11.18,47200.0,8.5691,8.5921,8.5691,8.5921,47200.0
2006-01-09 12:00:00,11.18,11.2,11.18,11.18,20000.0,8.5921,8.6075,8.5921,8.5921,20000.0
2006-01-09 12:30:00,11.18,11.21,11.17,11.17,33200.0,8.5921,8.6152,8.5845,8.5845,33200.0
2006-01-09 13:00:00,11.2,11.27,11.19,11.26,133200.0,8.6075,8.6613,8.5998,8.6536,133200.0
2006-01-09 13:30:00,11.26,11.36,11.25,11.32,147600.0,8.6536,8.7305,8.6459,8.6997,147600.0
2006-01-09 14:00:00,11.32,11.39,11.31,11.39,97600.0,8.6997,8.7535,8.692,8.7535,97600.0
2006-01-09 14:30:00,11.38,11.41,11.34,11.4,125200.0,8.7458,8.7689,8.7151,8.7612,125200.0
2006-01-09 15:00:00,11.38,11.49,11.38,11.46,361200.0,8.7458,8.8304,8.7458,8.8073,361200.0
2006-01-09 15:30:00,11.45,11.54,11.43,11.53,338000.0,8.7996,8.8688,8.7843,8.8611,338000.0
2006-01-10 09:30:00,11.37,11.46,11.33,11.45,216800.0,8.7382,8.8073,8.7074,8.7996,216800.0
2006-01-10 10:00:00,11.47,11.51,11.44,11.48,108000.0,8.815,8.8458,8.792,8.8227,108000.0
2006-01-10 10:30:00,11.48,11.5,11.42,11.45,67200.0,8.8227,8.8381,8.7766,8.7996,67200.0
2006-01-10 11:00:00,11.45,11.46,11.42,11.44,80400.0,8.7996,8.8073,8.7766,8.792,80400.0
2006-01-10 11:30:00,11.44,11.56,11.44,11.55,73600.0,8.792,8.8842,8.792,8.8765,73600.0
2006-01-10 12:00:00,11.56,11.67,11.56,11.57,134800.0,8.8842,8.9687,8.8842,8.8919,134800.0
2006-01-10 12:30:00,11.57,11.6,11.53,11.6,47600.0,8.8919,8.9149,8.8611,8.9149,47600.0
2006-01-10 13:00:00,11.59,11.7,11.59,11.68,84800.0,8.9072,8.9918,8.9072,8.9764,84800.0
2006-01-10 13:30:00,11.68,11.68,11.64,11.68,86800.0,8.9764,8.9764,8.9457,8.9764,86800.0
2006-01-10 14:00:00,11.67,11.69,11.65,11.67,92000.0,8.9687,8.9841,8.9533,8.9687,92000.0
2006-01-10 14:30:00,11.68,11.68,11.63,11.63,70800.0,8.9764,8.9764,8.938,8.938,70800.0
2006-01-10 15:00:00,11.63,11.69,11.57,11.59,153200.0,8.938,8.9841,8.8919,8.9072,153200.0
2006-01-10 15:30:00,11.59,11.59,11.5,11.5,355200.0,8.9072,8.9072,8.8381,8.8381,355200.0
2006-01-11 09:30:00,11.6,11.64,11.46,11.48,225600.0,8.9149,8.9457,8.8073,8.8227,225600.0
2006-01-11 10:00:00,11.49,11.49,11.44,11.49,200000.0,8.8304,8.8304,8.792,8.8304,200000.0
2006-01-11 10:30:00,11.49,11.49,11.45,11.45,51600.0,8.8304,8.8304,8.7996,8.7996,51600.0
2006-01-11 11:00:00,11.44,11.49,11.44,11.46,67600.0,8.792,8.8304,8.792,8.8073,67600.0
2006-01-11 11:30:00,11.46,11.49,11.46,11.48,74800.0,8.8073,8.8304,8.8073,8.8227,74800.0
2006-01-11 12:00:00,11.48,11.51,11.48,11.5,65200.0,8.8227,8.8458,8.8227,8.8381,65200.0
2006-01-11 12:30:00,11.51,11.51,11.45,11.47,57600.0,8.8458,8.8458,8.7996,8.815,57600.0
2006-01-11 13:00:00,11.45,11.5,11.4,11.5,99200.0,8.7996,8.8381,8.7612,8.8381,99200.0
2006-01-11 13:30:00,11.5,11.56,11.47,11.47,86800.0,8.8381,8.8842,8.815,8.815,86800.0
2006-01-11 14:00:00,11.48,11.49,11.47,11.48,18800.0,8.8227,8.8304,8.815,8.8227,18800.0
2006-01-11 14:30:00,11.48,11.51,11.47,11.5,86000.0,8.8227,8.8458,8.815,8.8381,86000.0
2006-01-11 15:00:00,11.5,11.5,11.47,11.49,36400.0,8.8381,8.8381,8.815,8.8304,36400.0
2006-01-11 15:30:00,11.49,11.5,11.46,11.46,51200.0,8.8304,8.8381,8.8073,8.8073,51200.0
2006-01-12 09:30:00,11.34,11.42,11.34,11.42,202000.0,8.7151,8.7766,8.7151,8.7766,202000.0
2006-01-12 10:00:00,11.4,11.46,11.4,11.45,122400.0,8.7612,8.8073,8.7612,8.7996,122400.0
2006-01-12 10:30:00,11.46,11.49,11.46,11.46,33200.0,8.8073,8.8304,8.8073,8.8073,33200.0
2006-01-12 11:00:00,11.46,11.49,11.42,11.45,64000.0,8.8073,8.8304,8.7766,8.7996,64000.0
2006-01-12 11:30:00,11.45,11.49,11.45,11.46,42400.0,8.7996,8.8304,8.7996,8.8073,42400.0
2006-01-12 12:00:00,11.47,11.47,11.45,11.46,15200.0,8.815,8.815,8.7996,8.8073,15200.0
2006-01-12 12:30:00,11.45,11.49,11.45,11.49,93600.0,8.7996,8.8304,8.7996,8.8304,93600.0
2006-01-12 13:00:00,11.48,11.49,11.46,11.49,8400.0,8.8227,8.8304,8.8073,8.8304,8400.0
2006-01-12 13:30:00,11.48,11.49,11.44,11.49,28000.0,8.8227,8.8304,8.792,8.8304,28000.0
2006-01-12 14:00:00,11.48,11.49,11.45,11.47,62000.0,8.8227,8.8304,8.7996,8.815,62000.0
2006-01-12 14:30:00,11.47,11.48,11.45,11.46,22800.0,8.815,8.8227,8.7996,8.8073,22800.0
2006-01-12 15:00:00,11.45,11.48,11.45,11.46,242800.0,8.7996,8.8227,8.7996,8.8073,242800.0
2006-01-12 15:30:00,11.46,11.47,11.43,11.46,50800.0,8.8073,8.815,8.7843,8.8073,50800.0
2006-01-13 09:30:00,11.44,11.44,11.35,11.41,216000.0,8.792,8.792,8.7228,8.7689,216000.0
2006-01-13 10:00:00,11.41,11.43,11.36,11.37,48400.0,8.7689,8.7843,8.7305,8.7382,48400.0
2006-01-13 10:30:00,11.4,11.46,11.39,11.46,109600.0,8.7612,8.8073,8.7535,8.8073,109600.0
2006-01-13 11:00:00,11.45,11.45,11.41,11.43,24800.0,8.7996,8.7996,8.7689,8.7843,24800.0
2006-01-13 11:30:00,11.44,11.44,11.4,11.4,34000.0,8.792,8.792,8.7612,8.7612,34000.0
2006-01-13 12:00:00,11.41,11.44,11.4,11.44,9600.0,8.7689,8.792,8.7612,8.792,9600.0
2006-01-13 12:30:00,11.43,11.43,11.4,11.43,164800.0,8.7843,8.7843,8.7612,8.7843,164800.0
2006-01-13 13:00:00,11.43,11.45,11.41,11.42,23200.0,8.7843,8.7996,8.7689,8.7766,23200.0
2006-01-13 13:30:00,11.43,11.44,11.4,11.43,11600.0,8.7843,8.792,8.7612,8.7843,11600.0
2006-01-13 14:00:00,11.43,11.43,11.39,11.4,21200.0,8.7843,8.7843,8.7535,8.7612,21200.0
2006-01-13 14:30:00,11.39,11.46,11.39,11.44,24000.0,8.7535,8.8073,8.7535,8.792,24000.0
2006-01-13 15:00:00,11.44,11.48,11.42,11.43,17200.0,8.792,8.8227,8.7766,8.7843,17200.0
2006-01-13 15:30:00,11.43,11.44,11.4,11.4,54400.0,8.7843,8.792,8.7612,8.7612,54400.0
2006-01-17 09:30:00,11.35,11.35,11.26,11.31,98800.0,8.7228,8.7228,8.6536,8.692,98800.0
2006-01-17 10:00:00,11.31,11.35,11.28,11.31,74000.0,8.692,8.7228,8.669,8.692,74000.0
2006-01-17 10:30:00,11.31,11.31,11.29,11.3,82000.0,8.692,8.692,8.6767,8.6844,82000.0
2006-01-17 11:00:00,11.3,11.31,11.3,11.31,62000.0,8.6844,8.692,8.6844,8.692,62000.0
2006-01-17 11:30:00,11.31,11.31,11.3,11.3,66400.0,8.692,8.692,8.6844,8.6844,66400.0
2006-01-17 12:00:00,11.3,11.31,11.28,11.29,54400.0,8.6844,8.692,8.669,8.6767,54400.0
2006-01-17 12:30:00,11.3,11.3,11.27,11.28,41200.0,8.6844,8.6844,8.6613,8.669,41200.0
2006-01-17 13:00:00,11.28,11.29,11.23,11.28,75600.0,8.669,8.6767,8.6306,8.669,75600.0
2006-01-17 13:30:00,11.28,11.45,11.28,11.39,259600.0,8.669,8.7996,8.669,8.7535,259600.0
2006-01-17 14:00:00,11.37,11.37,11.32,11.34,222000.0,8.7382,8.7382,8.6997,8.7151,222000.0
2006-01-17 14:30:00,11.33,11.33,11.28,11.32,100000.0,8.7074,8.7074,8.669,8.6997,100000.0
2006-01-17 15:00:00,11.31,11.36,11.3,11.35,92000.0,8.692,8.7305,8.6844,8.7228,92000.0
2006-01-17 15:30:00,11.35,11.38,11.34,11.35,329200.0,8.7228,8.7458,8.7151,8.7228,329200.0
2006-01-18 09:30:00,11.29,11.38,11.29,11.31,129600.0,8.6767,8.7458,8.6767,8.692,129600.0
2006-01-18 10:00:00,11.32,11.36,11.31,11.34,47200.0,8.6997,8.7305,8.692,8.7151,47200.0
2006-01-18 10:30:00,11.34,11.35,11.25,11.26,47200.0,8.7151,8.7228,8.6459,8.6536,47200.0
2006-01-18 11:00:00,11.26,11.26,11.23,11.25,66400.0,8.6536,8.6536,8.6306,8.6459,66400.0
2006-01-18 11:30:00,11.25,11.27,11.21,11.22,84800.0,8.6459,8.6613,8.6152,8.6229,84800.0
2006-01-18 12:00:00,11.24,11.24,11.18,11.21,42400.0,8.6383,8.6383,8.5921,8.6152,42400.0
2006-01-18 12:30:00,11.21,11.22,11.17,11.19,36800.0,8.6152,8.6229,8.5845,8.5998,36800.0
2006-01-18 13:00:00,11.19,11.22,11.15,11.15,40000.0,8.5998,8.6229,8.5691,8.5691,40000.0
2006-01-18 13:30:00,11.14,11.16,11.11,11.15,48800.0,8.5614,8.5768,8.5383,8.5691,48800.0
2006-01-18 14:00:00,11.15,11.19,11.14,11.15,134800.0,8.5691,8.5998,8.5614,8.5691,134800.0
2006-01-18 14:30:00,11.15,11.19,11.13,11.16,34800.0,8.5691,8.5998,8.5537,8.5768,34800.0
2006-01-18 15:00:00,11.16,11.19,11.16,11.19,51600.0,8.5768,8.5998,8.5768,8.5998,51600.0
2006-01-18 15:30:00,11.2,11.23,11.13,11.17,137200.0,8.6075,8.6306,8.5537,8.5845,137200.0
2006-01-19 09:30:00,11.24,11.24,11.1,11.12,186400.0,8.6383,8.6383,8.5307,8.546,186400.0
2006-01-19 10:00:00,11.11,11.16,11.08,11.12,124000.0,8.5383,8.5768,8.5153,8.546,124000.0
2006-01-19 10:30:00,11.13,11.15,11.08,11.13,87200.0,8.5537,8.5691,8.5153,8.5537,87200.0
2006-01-19 11:00:00,11.13,11.16,11.11,11.12,88000.0,8.5537,8.5768,8.5383,8.546,88000.0
2006-01-19 11:30:00,11.12,11.13,11.09,11.12,249200.0,8.546,8.5537,8.523,8.546,249200.0
2006-01-19 12:00:00,11.12,11.13,11.1,11.12,134800.0,8.546,8.5537,8.5307,8.546,134800.0
2006-01-19 12:30:00,11.12,11.15,11.12,11.14,125200.0,8.546,8.5691,8.546,8.5614,125200.0
2006-01-19 13:00:00,11.13,11.24,11.13,11.24,78000.0,8.5537,8.6383,8.5537,8.6383,78000.0
2006-01-19 13:30:00,11.23,11.29,11.23,11.26,41600.0,8.6306,8.6767,8.6306,8.6536,41600.0
2006-01-19 14:00:00,11.25,11.27,11.19,11.19,95600.0,8.6459,8.6613,8.5998,8.5998,95600.0
2006-01-19 14:30:00,11.2,11.23,11.17,11.23,46800.0,8.6075,8.6306,8.5845,8.6306,46800.0
2006-01-19 15:00:00,11.23,11.24,11.13,11.2,87600.0,8.6306,8.6383,8.5537,8.6075,87600.0
2006-01-19 15:30:00,11.2,11.24,11.18,11.22,68400.0,8.6075,8.6383,8.5921,8.6229,68400.0
2006-01-20 09:30:00,11.2,11.26,11.2,11.24,61200.0,8.6075,8.6536,8.6075,8.6383,61200.0
2006-01-20 10:00:00,11.23,11.23,11.2,11.21,30800.0,8.6306,8.6306,8.6075,8.6152,30800.0
2006-01-20 10:30:00,11.2,11.2,11.15,11.15,15600.0,8.6075,8.6075,8.5691,8.5691,15600.0
2006-01-20 11:00:00,11.15,11.15,11.11,11.15,32400.0,8.5691,8.5691,8.5383,8.5691,32400.0
2006-01-20 11:30:00,11.15,11.16,11.1,11.11,26400.0,8.5691,8.5768,8.5307,8.5383,26400.0
2006-01-20 12:00:00,11.11,11.15,11.1,11.14,70400.0,8.5383,8.5691,8.5307,8.5614,70400.0
2006-01-20 12:30:00,11.15,11.15,11.09,11.13,24400.0,8.5691,8.5691,8.523,8.5537,24400.0
2006-01-20 13:00:00,11.13,11.13,11.06,11.1,40400.0,8.5537,8.5537,8.4999,8.5307,40400.0
2006-01-20 13:30:00,11.1,11.13,11.09,11.09,30400.0,8.5307,8.5537,8.523,8.523,30400.0
2006-01-20 14:00:00,11.09,11.11,11.06,11.1,60000.0,8.523,8.5383,8.4999,8.5307,60000.0
2006-01-20 14:30:00,11.11,11.13,11.05,11.07,47200.0,8.5383,8.5537,8.4922,8.5076,47200.0
2006-01-20 15:00:00,11.07,11.07,11.03,11.05,77200.0,8.5076,8.5076,8.4769,8.4922,77200.0
2006-01-20 15:30:00,11.05,11.06,10.99,11.0,215200.0,8.4922,8.4999,8.4461,8.4538,215200.0
2006-01-23 09:30:00,10.99,11.02,10.88,10.88,99200.0,8.4461,8.4692,8.3616,8.3616,99200.0
2006-01-23 10:00:00,10.88,10.88,10.81,10.84,83600.0,8.3616,8.3616,8.3078,8.3308,83600.0
2006-01-23 10:30:00,10.86,10.87,10.81,10.87,47600.0,8.3462,8.3539,8.3078,8.3539,47600.0
2006-01-23 11:00:00,10.87,10.9,10.86,10.89,71200.0,8.3539,8.377,8.3462,8.3693,71200.0
2006-01-23 11:30:00,10.89,10.92,10.85,10.88,96800.0,8.3693,8.3923,8.3385,8.3616,96800.0
2006-01-23 12:00:00,10.88,10.88,10.78,10.82,133200.0,8.3616,8.3616,8.2847,8.3155,133200.0
2006-01-23 12:30:00,10.82,10.88,10.81,10.87,72400.0,8.3155,8.3616,8.3078,8.3539,72400.0
2006-01-23 13:00:00,10.87,10.9,10.87,10.9,41200.0,8.3539,8.377,8.3539,8.377,41200.0
2006-01-23 13:30:00,10.9,10.94,10.86,10.88,56800.0,8.377,8.4077,8.3462,8.3616,56800.0
2006-01-23 14:00:00,10.89,11.1,10.85,10.89,54000.0,8.3693,8.5307,8.3385,8.3693,54000.0
2006-01-23 14:30:00,10.88,10.9,10.85,10.88,40000.0,8.3616,8.377,8.3385,8.3616,40000.0
2006-01-23 15:00:00,10.88,10.91,10.86,10.89,68400.0,8.3616,8.3846,8.3462,8.3693,68400.0
2006-01-23 15:30:00,10.89,10.89,10.85,10.86,102000.0,8.3693,8.3693,8.3385,8.3462,102000.0
2006-01-24 09:30:00,10.86,10.9,10.8,10.84,174400.0,8.3462,8.377,8.3001,8.3308,174400.0
2006-01-24 10:00:00,10.84,10.86,10.83,10.84,100400.0,8.3308,8.3462,8.3232,8.3308,100400.0
2006-01-24 10:30:00,10.85,10.85,10.83,10.85,74400.0,8.3385,8.3385,8.3232,8.3385,74400.0
2006-01-24 11:00:00,10.85,10.85,10.82,10.84,57600.0,8.3385,8.3385,8.3155,8.3308,57600.0
2006-01-24 11:30:00,10.84,10.85,10.83,10.83,74400.0,8.3308,8.3385,8.3232,8.3232,74400.0
2006-01-24 12:00:00,10.82,10.83,10.78,10.81,155600.0,8.3155,8.3232,8.2847,8.3078,155600.0
2006-01-24 12:30:00,10.81,10.81,10.79,10.8,64400.0,8.3078,8.3078,8.2924,8.3001,64400.0
2006-01-24 13:00:00,10.79,10.8,10.76,10.76,100800.0,8.2924,8.3001,8.2694,8.2694,100800.0
2006-01-24 13:30:00,10.76,10.8,10.75,10.8,80400.0,8.2694,8.3001,8.2617,8.3001,80400.0
2006-01-24 14:00:00,10.81,10.83,10.77,10.79,74400.0,8.3078,8.3232,8.277,8.2924,74400.0
2006-01-24 14:30:00,10.8,10.82,10.79,10.8,48800.0,8.3001,8.3155,8.2924,8.3001,48800.0
2006-01-24 15:00:00,10.8,10.8,10.77,10.77,94000.0,8.3001,8.3001,8.277,8.277,94000.0
2006-01-24 15:30:00,10.78,10.85,10.75,10.76,248000.0,8.2847,8.3385,8.2617,8.2694,248000.0
2006-01-25 09:30:00,10.78,10.78,10.61,10.72,70800.0,8.2847,8.2847,8.1541,8.2386,70800.0
2006-01-25 10:00:00,10.72,10.82,10.71,10.82,55600.0,8.2386,8.3155,8.2309,8.3155,55600.0
2006-01-25 10:30:00,10.82,10.92,10.8,10.92,64400.0,8.3155,8.3923,8.3001,8.3923,64400.0
2006-01-25 11:00:00,10.94,10.94,10.86,10.88,52000.0,8.4077,8.4077,8.3462,8.3616,52000.0
2006-01-25 11:30:00,10.88,10.89,10.86,10.89,25200.0,8.3616,8.3693,8.3462,8.3693,25200.0
2006-01-25 12:00:00,10.89,10.9,10.87,10.88,47200.0,8.3693,8.377,8.3539,8.3616,47200.0
2006-01-25 12:30:00,10.88,10.94,10.88,10.94,40800.0,8.3616,8.4077,8.3616,8.4077,40800.0
2006-01-25 13:00:00,10.94,10.95,10.9,10.9,39200.0,8.4077,8.4154,8.377,8.377,39200.0
2006-01-25 13:30:00,10.89,10.95,10.88,10.92,29600.0,8.3693,8.4154,8.3616,8.3923,29600.0
2006-01-25 14:00:00,10.91,10.93,10.9,10.93,17600.0,8.3846,8.4,8.377,8.4,17600.0
2006-01-25 14:30:00,10.92,10.93,10.87,10.87,26800.0,8.3923,8.4,8.3539,8.3539,26800.0
2006-01-25 15:00:00,10.88,10.92,10.88,10.9,36400.0,8.3616,8.3923,8.3616,8.377,36400.0
2006-01-25 15:30:00,10.91,10.94,10.89,10.94,81600.0,8.3846,8.4077,8.3693,8.4077,81600.0
2006-01-26 09:30:00,10.98,10.99,10.93,10.96,31200.0,8.4384,8.4461,8.4,8.4231,31200.0
2006-01-26 10:00:00,10.99,11.05,10.97,11.02,45200.0,8.4461,8.4922,8.4307,8.4692,45200.0
2006-01-26 10:30:00,11.01,11.02,10.92,10.95,74000.0,8.4615,8.4692,8.3923,8.4154,74000.0
2006-01-26 11:00:00,10.95,10.95,10.88,10.92,50400.0,8.4154,8.4154,8.3616,8.3923,50400.0
2006-01-26 11:30:00,10.91,10.93,10.89,10.92,20400.0,8.3846,8.4,8.3693,8.3923,20400.0
2006-01-26 12:00:00,10.91,10.93,10.88,10.89,28000.0,8.3846,8.4,8.3616,8.3693,28000.0
2006-01-26 12:30:00,10.9,10.91,10.86,10.88,43600.0,8.377,8.3846,8.3462,8.3616,43600.0
2006-01-26 13:00:00,10.86,10.88,10.85,10.87,11200.0,8.3462,8.3616,8.3385,8.3539,11200.0
2006-01-26 13:30:00,10.87,10.88,10.83,10.83,24000.0,8.3539,8.3616,8.3232,8.3232,24000.0
2006-01-26 14:00:00,10.84,10.94,10.84,10.89,188000.0,8.3308,8.4077,8.3308,8.3693,188000.0
2006-01-26 14:30:00,10.88,10.96,10.88,10.96,57200.0,8.3616,8.4231,8.3616,8.4231,57200.0
2006-01-26 15:00:00,10.96,10.97,10.92,10.95,129600.0,8.4231,8.4307,8.3923,8.4154,129600.0
2006-01-26 15:30:00,10.95,10.97,10.94,10.95,91600.0,8.4154,8.4307,8.4077,8.4154,91600.0
2006-01-27 09:30:00,11.01,11.03,10.97,11.01,98400.0,8.4615,8.4769,8.4307,8.4615,98400.0
2006-01-27 10:00:00,10.99,11.0,10.88,10.89,369600.0,8.4461,8.4538,8.3616,8.3693,369600.0
2006-01-27 10:30:00,10.88,10.96,10.88,10.92,44800.0,8.3616,8.4231,8.3616,8.3923,44800.0
2006-01-27 11:00:00,10.92,10.97,10.92,10.94,37600.0,8.3923,8.4307,8.3923,8.4077,37600.0
2006-01-27 11:30:00,10.93,10.96,10.92,10.94,28400.0,8.4,8.4231,8.3923,8.4077,28400.0
2006-01-27 12:00:00,10.94,10.97,10.94,10.97,21200.0,8.4077,8.4307,8.4077,8.4307,21200.0
2006-01-27 12:30:00,10.98,10.98,10.96,10.98,13600.0,8.4384,8.4384,8.4231,8.4384,13600.0
2006-01-27 13:00:00,10.97,10.99,10.94,10.96,18000.0,8.4307,8.4461,8.4077,8.4231,18000.0
2006-01-27 13:30:00,10.97,10.97,10.94,10.96,6000.0,8.4307,8.4307,8.4077,8.4231,6000.0
2006-01-27 14:00:00,10.95,10.97,10.9,10.91,50400.0,8.4154,8.4307,8.377,8.3846,50400.0
2006-01-27 14:30:00,10.91,10.92,10.91,10.92,8000.0,8.3846,8.3923,8.3846,8.3923,8000.0
2006-01-27 15:00:00,10.92,10.94,10.87,10.94,49200.0,8.3923,8.4077,8.3539,8.4077,49200.0
2006-01-27 15:30:00,10.95,10.97,10.87,10.88,130000.0,8.4154,8.4307,8.3539,8.3616,130000.0
2006-01-30 09:30:00,10.88,11.03,10.88,11.03,44800.0,8.3616,8.4769,8.3616,8.4769,44800.0
2006-01-30 10:00:00,11.02,11.03,10.99,10.99,58000.0,8.4692,8.4769,8.4461,8.4461,58000.0
2006-01-30 10:30:00,10.99,10.99,10.92,10.96,101200.0,8.4461,8.4461,8.3923,8.4231,101200.0
2006-01-30 11:00:00,10.96,10.96,10.88,10.88,39200.0,8.4231,8.4231,8.3616,8.3616,39200.0
2006-01-30 11:30:00,10.88,10.88,10.83,10.86,108000.0,8.3616,8.3616,8.3232,8.3462,108000.0
2006-01-30 12:00:00,10.85,10.85,10.72,10.78,406000.0,8.3385,8.3385,8.2386,8.2847,406000.0
2006-01-30 12:30:00,10.77,10.88,10.77,10.88,60800.0,8.277,8.3616,8.277,8.3616,60800.0
2006-01-30 13:00:00,10.89,10.9,10.88,10.9,11200.0,8.3693,8.377,8.3616,8.377,11200.0
2006-01-30 13:30:00,10.91,10.93,10.91,10.93,21200.0,8.3846,8.4,8.3846,8.4,21200.0
2006-01-30 14:00:00,10.92,10.95,10.91,10.94,20400.0,8.3923,8.4154,8.3846,8.4077,20400.0
2006-01-30 14:30:00,10.96,10.97,10.93,10.95,56800.0,8.4231,8.4307,8.4,8.4154,56800.0
2006-01-30 15:00:00,10.95,10.98,10.94,10.98,250800.0,8.4154,8.4384,8.4077,8.4384,250800.0
2006-01-30 15:30:00,10.98,11.02,10.98,11.02,79200.0,8.4384,8.4692,8.4384,8.4692,79200.0
2006-01-31 09:30:00,11.0,11.07,10.94,10.94,147600.0,8.4538,8.5076,8.4077,8.4077,147600.0
2006-01-31 10:00:00,10.96,10.96,10.88,10.92,58400.0,8.4231,8.4231,8.3616,8.3923,58400.0
2006-01-31 10:30:00,10.93,10.96,10.93,10.96,38000.0,8.4,8.4231,8.4,8.4231,38000.0
2006-01-31 11:00:00,10.97,11.02,10.97,11.02,13600.0,8.4307,8.4692,8.4307,8.4692,13600.0
2006-01-31 11:30:00,11.01,11.05,11.0,11.0,21200.0,8.4615,8.4922,8.4538,8.4538,21200.0
2006-01-31 12:00:00,10.99,10.99,10.79,10.86,286400.0,8.4461,8.4461,8.2924,8.3462,286400.0
2006-01-31 12:30:00,10.85,10.85,10.79,10.81,66000.0,8.3385,8.3385,8.2924,8.3078,66000.0
2006-01-31 13:00:00,10.82,10.86,10.82,10.86,16400.0,8.3155,8.3462,8.3155,8.3462,16400.0
2006-01-31 13:30:00,10.86,10.99,10.86,10.99,30000.0,8.3462,8.4461,8.3462,8.4461,30000.0
2006-01-31 14:00:00,10.99,11.02,10.97,11.01,56800.0,8.4461,8.4692,8.4307,8.4615,56800.0
2006-01-31 14:30:00,11.01,11.11,11.0,11.06,70400.0,8.4615,8.5383,8.4538,8.4999,70400.0
2006-01-31 15:00:00,11.06,11.08,11.03,11.03,57600.0,8.4999,8.5153,8.4769,8.4769,57600.0
2006-01-31 15:30:00,11.04,11.04,10.96,11.0,74400.0,8.4845,8.4845,8.4231,8.4538,74400.0
2006-02-01 09:30:00,11.01,11.03,10.93,10.95,62800.0,8.4615,8.4769,8.4,8.4154,62800.0
2006-02-01 10:00:00,10.94,11.02,10.87,10.89,104400.0,8.4077,8.4692,8.3539,8.3693,104400.0
2006-02-01 10:30:00,10.89,10.96,10.89,10.93,47600.0,8.3693,8.4231,8.3693,8.4,47600.0
2006-02-01 11:00:00,10.93,10.93,10.81,10.84,66400.0,8.4,8.4,8.3078,8.3308,66400.0
2006-02-01 11:30:00,10.84,10.85,10.81,10.84,31200.0,8.3308,8.3385,8.3078,8.3308,31200.0
2006-02-01 12:00:00,10.84,10.88,10.84,10.88,15200.0,8.3308,8.3616,8.3308,8.3616,15200.0
2006-02-01 12:30:00,10.89,10.91,10.88,10.88,30400.0,8.3693,8.3846,8.3616,8.3616,30400.0
2006-02-01 13:00:00,10.88,10.88,10.84,10.87,24000.0,8.3616,8.3616,8.3308,8.3539,24000.0
2006-02-01 13:30:00,10.87,10.87,10.82,10.82,27600.0,8.3539,8.3539,8.3155,8.3155,27600.0
2006-02-01 14:00:00,10.82,10.85,10.81,10.82,52000.0,8.3155,8.3385,8.3078,8.3155,52000.0
2006-02-01 14:30:00,10.81,10.86,10.8,10.85,47200.0,8.3078,8.3462,8.3001,8.3385,47200.0
2006-02-01 15:00:00,10.84,10.87,10.84,10.85,39600.0,8.3308,8.3539,8.3308,8.3385,39600.0
2006-02-01 15:30:00,10.84,10.88,10.84,10.87,101200.0,8.3308,8.3616,8.3308,8.3539,101200.0
2006-02-02 09:30:00,10.85,10.87,10.78,10.83,106800.0,8.3385,8.3539,8.2847,8.3232,106800.0
2006-02-02 10:00:00,10.81,10.84,10.78,10.79,72800.0,8.3078,8.3308,8.2847,8.2924,72800.0
2006-02-02 10:30:00,10.79,10.81,10.75,10.78,98000.0,8.2924,8.3078,8.2617,8.2847,98000.0
2006-02-02 11:00:00,10.78,10.79,10.72,10.76,114400.0,8.2847,8.2924,8.2386,8.2694,114400.0
2006-02-02 11:30:00,10.76,10.8,10.71,10.71,63600.0,8.2694,8.3001,8.2309,8.2309,63600.0
2006-02-02 12:00:00,10.72,10.77,10.72,10.75,40800.0,8.2386,8.277,8.2386,8.2617,40800.0
2006-02-02 12:30:00,10.76,10.78,10.75,10.78,36400.0,8.2694,8.2847,8.2617,8.2847,36400.0
2006-02-02 13:00:00,10.77,10.78,10.73,10.74,56400.0,8.277,8.2847,8.2463,8.254,56400.0
2006-02-02 13:30:00,10.74,10.76,10.7,10.71,110400.0,8.254,8.2694,8.2232,8.2309,110400.0
2006-02-02 14:00:00,10.71,10.74,10.71,10.73,36400.0,8.2309,8.254,8.2309,8.2463,36400.0
2006-02-02 14:30:00,10.74,10.77,10.73,10.77,54800.0,8.254,8.277,8.2463,8.277,54800.0
2006-02-02 15:00:00,10.76,10.79,10.71,10.77,103600.0,8.2694,8.2924,8.2309,8.277,103600.0
2006-02-02 15:30:00,10.77,10.79,10.72,10.76,118000.0,8.277,8.2924,8.2386,8.2694,118000.0
2006-02-03 09:30:00,10.7,10.75,10.65,10.65,68400.0,8.2232,8.2617,8.1848,8.1848,68400.0
2006-02-03 10:00:00,10.63,10.67,10.63,10.66,209600.0,8.1694,8.2002,8.1694,8.1925,209600.0
2006-02-03 10:30:00,10.67,10.71,10.65,10.7,30000.0,8.2002,8.2309,8.1848,8.2232,30000.0
2006-02-03 11:00:00,10.69,10.69,10.67,10.68,23600.0,8.2156,8.2156,8.2002,8.2079,23600.0
2006-02-03 11:30:00,10.68,10.72,10.68,10.71,20400.0,8.2079,8.2386,8.2079,8.2309,20400.0
2006-02-03 12:00:00,10.7,10.7,10.67,10.69,30000.0,8.2232,8.2232,8.2002,8.2156,30000.0
2006-02-03 12:30:00,10.69,10.7,10.69,10.7,8400.0,8.2156,8.2232,8.2156,8.2232,8400.0
2006-02-03 13:00:00,10.71,10.76,10.71,10.76,16800.0,8.2309,8.2694,8.2309,8.2694,16800.0
2006-02-03 13:30:00,10.77,10.79,10.75,10.76,20000.0,8.277,8.2924,8.2617,8.2694,20000.0
2006-02-03 14:00:00,10.76,10.79,10.75,10.78,55200.0,8.2694,8.2924,8.2617,8.2847,55200.0
2006-02-03 14:30:00,10.78,10.8,10.77,10.79,15200.0,8.2847,8.3001,8.277,8.2924,15200.0
2006-02-03 15:00:00,10.79,10.82,10.78,10.8,23200.0,8.2924,8.3155,8.2847,8.3001,23200.0
2006-02-03 15:30:00,10.8,10.8,10.76,10.78,32400.0,8.3001,8.3001,8.2694,8.2847,32400.0
2006-02-06 09:30:00,10.79,10.79,10.75,10.79,41600.0,8.2924,8.2924,8.2617,8.2924,41600.0
2006-02-06 10:00:00,10.76,10.83,10.76,10.81,76000.0,8.2694,8.3232,8.2694,8.3078,76000.0
2006-02-06 10:30:00,10.8,10.81,10.77,10.8,56000.0,8.3001,8.3078,8.277,8.3001,56000.0
2006-02-06 11:00:00,10.81,10.86,10.81,10.86,26800.0,8.3078,8.3462,8.3078,8.3462,26800.0
2006-02-06 11:30:00,10.86,10.86,10.85,10.86,87200.0,8.3462,8.3462,8.3385,8.3462,87200.0
2006-02-06 12:00:00,10.86,10.87,10.85,10.85,15200.0,8.3462,8.3539,8.3385,8.3385,15200.0
2006-02-06 12:30:00,10.85,10.86,10.85,10.86,33600.0,8.3385,8.3462,8.3385,8.3462,33600.0
2006-02-06 13:00:00,10.86,10.89,10.85,10.88,25200.0,8.3462,8.3693,8.3385,8.3616,25200.0
2006-02-06 13:30:00,10.88,10.89,10.86,10.87,42400.0,8.3616,8.3693,8.3462,8.3539,42400.0
2006-02-06 14:00:00,10.87,10.88,10.86,10.88,54400.0,8.3539,8.3616,8.3462,8.3616,54400.0
2006-02-06 14:30:00,10.87,10.89,10.87,10.88,51600.0,8.3539,8.3693,8.3539,8.3616,51600.0
2006-02-06 15:00:00,10.88,10.88,10.87,10.87,8800.0,8.3616,8.3616,8.3539,8.3539,8800.0
2006-02-06 15:30:00,10.88,10.9,10.87,10.9,36000.0,8.3616,8.377,8.3539,8.377,36000.0
2006-02-07 09:30:00,10.87,10.88,10.76,10.84,75600.0,8.3539,8.3616,8.2694,8.3308,75600.0
2006-02-07 10:00:00,10.85,10.91,10.85,10.9,67600.0,8.3385,8.3846,8.3385,8.377,67600.0
2006-02-07 10:30:00,10.92,10.94,10.89,10.94,48800.0,8.3923,8.4077,8.3693,8.4077,48800.0
2006-02-07 11:00:00,10.95,10.99,10.94,10.99,48000.0,8.4154,8.4461,8.4077,8.4461,48000.0
2006-02-07 11:30:00,10.97,11.01,10.96,11.01,50400.0,8.4307,8.4615,8.4231,8.4615,50400.0
2006-02-07 12:00:00,11.01,11.03,10.99,11.0,58000.0,8.4615,8.4769,8.4461,8.4538,58000.0
2006-02-07 12:30:00,11.0,11.01,10.94,10.94,44400.0,8.4538,8.4615,8.4077,8.4077,44400.0
2006-02-07 13:00:00,10.95,10.95,10.9,10.91,53200.0,8.4154,8.4154,8.377,8.3846,53200.0
2006-02-07 13:30:00,10.92,10.94,10.88,10.94,68800.0,8.3923,8.4077,8.3616,8.4077,68800.0
2006-02-07 14:00:00,10.95,10.95,10.88,10.92,66800.0,8.4154,8.4154,8.3616,8.3923,66800.0
2006-02-07 14:30:00,10.92,10.97,10.92,10.96,54400.0,8.3923,8.4307,8.3923,8.4231,54400.0
2006-02-07 15:00:00,10.95,10.96,10.93,10.94,66400.0,8.4154,8.4231,8.4,8.4077,66400.0
2006-02-07 15:30:00,10.94,11.01,10.94,11.0,249200.0,8.4077,8.4615,8.4077,8.4538,249200.0
2006-02-08 09:30:00,11.01,11.04,10.88,10.89,45200.0,8.4615,8.4845,8.3616,8.3693,45200.0
2006-02-08 10:00:00,10.9,10.96,10.86,10.91,65600.0,8.377,8.4231,8.3462,8.3846,65600.0
2006-02-08 10:30:00,10.9,10.9,10.84,10.87,81200.0,8.377,8.377,8.3308,8.3539,81200.0
2006-02-08 11:00:00,10.88,10.88,10.82,10.84,72400.0,8.3616,8.3616,8.3155,8.3308,72400.0
2006-02-08 11:30:00,10.84,10.86,10.84,10.86,57600.0,8.3308,8.3462,8.3308,8.3462,57600.0
2006-02-08 12:00:00,10.86,10.89,10.85,10.85,87600.0,8.3462,8.3693,8.3385,8.3385,87600.0
2006-02-08 12:30:00,10.85,10.86,10.84,10.84,47200.0,8.3385,8.3462,8.3308,8.3308,47200.0
2006-02-08 13:00:00,10.84,10.86,10.83,10.85,48400.0,8.3308,8.3462,8.3232,8.3385,48400.0
2006-02-08 13:30:00,10.85,10.88,10.85,10.88,103600.0,8.3385,8.3616,8.3385,8.3616,103600.0
2006-02-08 14:00:00,10.88,10.89,10.86,10.87,304000.0,8.3616,8.3693,8.3462,8.3539,304000.0
2006-02-08 14:30:00,10.86,10.87,10.86,10.86,234000.0,8.3462,8.3539,8.3462,8.3462,234000.0
2006-02-08 15:00:00,10.86,10.92,10.86,10.91,305600.0,8.3462,8.3923,8.3462,8.3846,305600.0
2006-02-08 15:30:00,10.92,10.92,10.87,10.9,183600.0,8.3923,8.3923,8.3539,8.377,183600.0
2006-02-09 09:30:00,10.93,10.94,10.88,10.89,46800.0,8.4,8.4077,8.3616,8.3693,46800.0
2006-02-09 10:00:00,10.9,10.91,10.89,10.89,29600.0,8.377,8.3846,8.3693,8.3693,29600.0
2006-02-09 10:30:00,10.89,10.89,10.85,10.86,31200.0,8.3693,8.3693,8.3385,8.3462,31200.0
2006-02-09 11:00:00,10.86,10.87,10.85,10.87,29200.0,8.3462,8.3539,8.3385,8.3539,29200.0
2006-02-09 11:30:00,10.87,10.92,10.87,10.88,215600.0,8.3539,8.3923,8.3539,8.3616,215600.0
2006-02-09 12:00:00,10.89,10.9,10.88,10.89,32000.0,8.3693,8.377,8.3616,8.3693,32000.0
2006-02-09 12:30:00,10.88,10.9,10.88,10.89,87600.0,8.3616,8.377,8.3616,8.3693,87600.0
2006-02-09 13:00:00,10.89,10.93,10.89,10.91,185600.0,8.3693,8.4,8.3693,8.3846,185600.0
2006-02-09 13:30:00,10.91,10.99,10.91,10.97,250000.0,8.3846,8.4461,8.3846,8.4307,250000.0
2006-02-09 14:00:00,10.96,10.97,10.92,10.95,153600.0,8.4231,8.4307,8.3923,8.4154,153600.0
2006-02-09 14:30:00,10.96,10.99,10.94,10.95,100800.0,8.4231,8.4461,8.4077,8.4154,100800.0
2006-02-09 15:00:00,10.96,10.97,10.93,10.96,90000.0,8.4231,8.4307,8.4,8.4231,90000.0
2006-02-09 15:30:00,10.95,11.0,10.93,10.94,240400.0,8.4154,8.4538,8.4,8.4077,240400.0
2006-02-10 09:30:00,10.96,10.98,10.88,10.96,63200.0,8.4231,8.4384,8.3616,8.4231,63200.0
2006-02-10 10:00:00,10.95,10.96,10.91,10.96,98000.0,8.4154,8.4231,8.3846,8.4231,98000.0
2006-02-10 10:30:00,10.96,11.02,10.96,11.0,185200.0,8.4231,8.4692,8.4231,8.4538,185200.0
2006-02-10 11:00:00,10.99,11.08,10.99,11.08,162000.0,8.4461,8.5153,8.4461,8.5153,162000.0
2006-02-10 11:30:00,11.07,11.08,11.04,11.07,36400.0,8.5076,8.5153,8.4845,8.5076,36400.0
2006-02-10 12:00:00,11.07,11.09,11.06,11.08,72000.0,8.5076,8.523,8.4999,8.5153,72000.0
2006-02-10 12:30:00,11.09,11.09,11.02,11.03,35200.0,8.523,8.523,8.4692,8.4769,35200.0
2006-02-10 13:00:00,11.03,11.05,11.03,11.04,28000.0,8.4769,8.4922,8.4769,8.4845,28000.0
2006-02-10 13:30:00,11.03,11.07,11.02,11.05,63200.0,8.4769,8.5076,8.4692,8.4922,63200.0
2006-02-10 14:00:00,11.02,11.07,11.01,11.05,58800.0,8.4692,8.5076,8.4615,8.4922,58800.0
2006-02-10 14:30:00,11.04,11.05,11.03,11.05,28800.0,8.4845,8.4922,8.4769,8.4922,28800.0
2006-02-10 15:00:00,11.04,11.07,11.04,11.06,55200.0,8.4845,8.5076,8.4845,8.4999,55200.0
2006-02-10 15:30:00,11.06,11.11,11.06,11.11,201200.0,8.4999,8.5383,8.4999,8.5383,201200.0
2006-02-13 09:30:00,11.13,11.15,11.1,11.14,90400.0,8.5537,8.5691,8.5307,8.5614,90400.0
2006-02-13 10:00:00,11.1,11.16,11.1,11.13,62000.0,8.5307,8.5768,8.5307,8.5537,62000.0
2006-02-13 10:30:00,11.13,11.18,11.12,11.16,116800.0,8.5537,8.5921,8.546,8.5768,116800.0
2006-02-13 11:00:00,11.16,11.18,11.15,11.15,46400.0,8.5768,8.5921,8.5691,8.5691,46400.0
2006-02-13 11:30:00,11.15,11.18,11.15,11.16,36400.0,8.5691,8.5921,8.5691,8.5768,36400.0
2006-02-13 12:00:00,11.15,11.21,11.15,11.19,106000.0,8.5691,8.6152,8.5691,8.5998,106000.0
2006-02-13 12:30:00,11.19,11.21,11.15,11.18,43200.0,8.5998,8.6152,8.5691,8.5921,43200.0
2006-02-13 13:00:00,11.18,11.2,11.15,11.16,73600.0,8.5921,8.6075,8.5691,8.5768,73600.0
2006-02-13 13:30:00,11.17,11.17,11.13,11.13,38400.0,8.5845,8.5845,8.5537,8.5537,38400.0
2006-02-13 14:00:00,11.13,11.14,11.11,11.13,30800.0,8.5537,8.5614,8.5383,8.5537,30800.0
2006-02-13 14:30:00,11.13,11.15,11.13,11.14,52800.0,8.5537,8.5691,8.5537,8.5614,52800.0
2006-02-13 15:00:00,11.14,11.15,11.14,11.14,44000.0,8.5614,8.5691,8.5614,8.5614,44000.0
2006-02-13 15:30:00,11.14,11.17,11.14,11.15,93200.0,8.5614,8.5845,8.5614,8.5691,93200.0
2006-02-14 09:30:00,11.16,11.33,11.16,11.22,220000.0,8.5768,8.7074,8.5768,8.6229,220000.0
2006-02-14 10:00:00,11.22,11.24,11.21,11.22,43200.0,8.6229,8.6383,8.6152,8.6229,43200.0
2006-02-14 10:30:00,11.23,11.23,11.09,11.11,40000.0,8.6306,8.6306,8.523,8.5383,40000.0
2006-02-14 11:00:00,11.11,11.24,11.11,11.24,72400.0,8.5383,8.6383,8.5383,8.6383,72400.0
2006-02-14 11:30:00,11.24,11.29,11.23,11.29,162400.0,8.6383,8.6767,8.6306,8.6767,162400.0
2006-02-14 12:00:00,11.28,11.32,11.26,11.28,54800.0,8.669,8.6997,8.6536,8.669,54800.0
2006-02-14 12:30:00,11.28,11.3,11.26,11.29,20800.0,8.669,8.6844,8.6536,8.6767,20800.0
2006-02-14 13:00:00,11.28,11.29,11.26,11.28,24400.0,8.669,8.6767,8.6536,8.669,24400.0
2006-02-14 13:30:00,11.27,11.28,11.26,11.27,23600.0,8.6613,8.669,8.6536,8.6613,23600.0
2006-02-14 14:00:00,11.26,11.28,11.22,11.27,50800.0,8.6536,8.669,8.6229,8.6613,50800.0
2006-02-14 14:30:00,11.28,11.29,11.26,11.28,16800.0,8.669,8.6767,8.6536,8.669,16800.0
2006-02-14 15:00:00,11.28,11.29,11.26,11.27,40800.0,8.669,8.6767,8.6536,8.6613,40800.0
2006-02-14 15:30:00,11.27,11.3,11.25,11.25,76000.0,8.6613,8.6844,8.6459,8.6459,76000.0
2006-02-15 09:30:00,11.22,11.29,11.19,11.28,130400.0,8.6229,8.6767,8.5998,8.669,130400.0
2006-02-15 10:00:00,11.28,11.32,11.21,11.32,42400.0,8.669,8.6997,8.6152,8.6997,42400.0
2006-02-15 10:30:00,11.31,11.31,11.28,11.31,10400.0,8.692,8.692,8.669,8.692,10400.0
2006-02-15 11:00:00,11.31,11.32,11.31,11.32,31600.0,8.692,8.6997,8.692,8.6997,31600.0
2006-02-15 11:30:00,11.32,11.36,11.32,11.36,34800.0,8.6997,8.7305,8.6997,8.7305,34800.0
2006-02-15 12:00:00,11.36,11.37,11.36,11.37,20800.0,8.7305,8.7382,8.7305,8.7382,20800.0
2006-02-15 12:30:00,11.37,11.43,11.37,11.43,55200.0,8.7382,8.7843,8.7382,8.7843,55200.0
2006-02-15 13:00:00,11.42,11.46,11.42,11.44,45600.0,8.7766,8.8073,8.7766,8.792,45600.0
2006-02-15 13:30:00,11.44,11.45,11.41,11.45,47600.0,8.792,8.7996,8.7689,8.7996,47600.0
2006-02-15 14:00:00,11.45,11.46,11.41,11.46,32800.0,8.7996,8.8073,8.7689,8.8073,32800.0
2006-02-15 14:30:00,11.45,11.47,11.42,11.47,40000.0,8.7996,8.815,8.7766,8.815,40000.0
2006-02-15 15:00:00,11.47,11.47,11.42,11.44,396400.0,8.815,8.815,8.7766,8.792,396400.0
2006-02-15 15:30:00,11.44,11.49,11.44,11.48,320400.0,8.792,8.8304,8.792,8.8227,320400.0
2006-02-16 09:30:00,11.49,11.49,11.42,11.48,47600.0,8.8304,8.8304,8.7766,8.8227,47600.0
2006-02-16 10:00:00,11.48,11.53,11.48,11.49,112400.0,8.8227,8.8611,8.8227,8.8304,112400.0
2006-02-16 10:30:00,11.49,11.49,11.47,11.47,24400.0,8.8304,8.8304,8.815,8.815,24400.0
2006-02-16 11:00:00,11.47,11.49,11.47,11.47,22800.0,8.815,8.8304,8.815,8.815,22800.0
2006-02-16 11:30:00,11.47,11.51,11.46,11.5,64800.0,8.815,8.8458,8.8073,8.8381,64800.0
2006-02-16 12:00:00,11.5,11.5,11.48,11.49,21600.0,8.8381,8.8381,8.8227,8.8304,21600.0
2006-02-16 12:30:00,11.49,11.52,11.49,11.52,47200.0,8.8304,8.8534,8.8304,8.8534,47200.0
2006-02-16 13:00:00,11.52,11.52,11.5,11.51,53600.0,8.8534,8.8534,8.8381,8.8458,53600.0
2006-02-16 13:30:00,11.51,11.53,11.49,11.5,24400.0,8.8458,8.8611,8.8304,8.8381,24400.0
2006-02-16 14:00:00,11.5,11.53,11.49,11.5,28800.0,8.8381,8.8611,8.8304,8.8381,28800.0
2006-02-16 14:30:00,11.5,11.52,11.45,11.52,39600.0,8.8381,8.8534,8.7996,8.8534,39600.0
2006-02-16 15:00:00,11.51,11.53,11.49,11.52,31600.0,8.8458,8.8611,8.8304,8.8534,31600.0
2006-02-16 15:30:00,11.52,11.54,11.5,11.53,95200.0,8.8534,8.8688,8.8381,8.8611,95200.0
2006-02-17 09:30:00,11.5,11.53,11.47,11.48,46000.0,8.8381,8.8611,8.815,8.8227,46000.0
2006-02-17 10:00:00,11.49,11.54,11.47,11.52,28400.0,8.8304,8.8688,8.815,8.8534,28400.0
2006-02-17 10:30:00,11.52,11.53,11.5,11.52,62400.0,8.8534,8.8611,8.8381,8.8534,62400.0
2006-02-17 11:00:00,11.5,11.61,11.5,11.61,70000.0,8.8381,8.9226,8.8381,8.9226,70000.0
2006-02-17 11:30:00,11.61,11.74,11.59,11.69,164400.0,8.9226,9.0225,8.9072,8.9841,164400.0
2006-02-17 12:00:00,11.7,11.71,11.51,11.56,130800.0,8.9918,8.9995,8.8458,8.8842,130800.0
2006-02-17 12:30:00,11.56,11.58,11.52,11.57,82000.0,8.8842,8.8996,8.8534,8.8919,82000.0
2006-02-17 13:00:00,11.57,11.59,11.53,11.56,46800.0,8.8919,8.9072,8.8611,8.8842,46800.0
2006-02-17 13:30:00,11.56,11.58,11.54,11.54,17600.0,8.8842,8.8996,8.8688,8.8688,17600.0
2006-02-17 14:00:00,11.53,11.55,11.52,11.53,32000.0,8.8611,8.8765,8.8534,8.8611,32000.0
2006-02-17 14:30:00,11.53,11.54,11.52,11.53,29200.0,8.8611,8.8688,8.8534,8.8611,29200.0
2006-02-17 15:00:00,11.53,11.53,11.5,11.51,15200.0,8.8611,8.8611,8.8381,8.8458,15200.0
2006-02-17 15:30:00,11.5,11.55,11.49,11.53,101200.0,8.8381,8.8765,8.8304,8.8611,101200.0
2006-02-21 09:30:00,11.5,11.51,11.45,11.47,53600.0,8.8381,8.8458,8.7996,8.815,53600.0
2006-02-21 10:00:00,11.47,11.55,11.47,11.55,21200.0,8.815,8.8765,8.815,8.8765,21200.0
2006-02-21 10:30:00,11.53,11.63,11.52,11.63,35200.0,8.8611,8.938,8.8534,8.938,35200.0
2006-02-21 11:00:00,11.61,11.63,11.59,11.62,22800.0,8.9226,8.938,8.9072,8.9303,22800.0
2006-02-21 11:30:00,11.62,11.63,11.58,11.58,34000.0,8.9303,8.938,8.8996,8.8996,34000.0
2006-02-21 12:00:00,11.58,11.61,11.55,11.55,34400.0,8.8996,8.9226,8.8765,8.8765,34400.0
2006-02-21 12:30:00,11.55,11.58,11.54,11.56,27200.0,8.8765,8.8996,8.8688,8.8842,27200.0
2006-02-21 13:00:00,11.56,11.65,11.56,11.62,132400.0,8.8842,8.9533,8.8842,8.9303,132400.0
2006-02-21 13:30:00,11.62,11.63,11.6,11.62,23200.0,8.9303,8.938,8.9149,8.9303,23200.0
2006-02-21 14:00:00,11.64,11.65,11.57,11.62,66000.0,8.9457,8.9533,8.8919,8.9303,66000.0
2006-02-21 14:30:00,11.61,11.63,11.6,11.6,28000.0,8.9226,8.938,8.9149,8.9149,28000.0
2006-02-21 15:00:00,11.6,11.62,11.59,11.61,31600.0,8.9149,8.9303,8.9072,8.9226,31600.0
2006-02-21 15:30:00,11.61,11.63,11.59,11.6,119200.0,8.9226,8.938,8.9072,8.9149,119200.0
2006-02-22 09:30:00,11.59,11.64,11.59,11.62,61200.0,8.9072,8.9457,8.9072,8.9303,61200.0
2006-02-22 10:00:00,11.62,11.72,11.62,11.7,123600.0,8.9303,9.0071,8.9303,8.9918,123600.0
2006-02-22 10:30:00,11.71,11.72,11.69,11.7,130400.0,8.9995,9.0071,8.9841,8.9918,130400.0
2006-02-22 11:00:00,11.71,11.81,11.69,11.79,312000.0,8.9995,9.0763,8.9841,9.0609,312000.0
2006-02-22 11:30:00,11.79,11.81,11.78,11.79,34400.0,9.0609,9.0763,9.0533,9.0609,34400.0
2006-02-22 12:00:00,11.79,11.79,11.75,11.78,51200.0,9.0609,9.0609,9.0302,9.0533,51200.0
2006-02-22 12:30:00,11.78,11.78,11.75,11.78,166800.0,9.0533,9.0533,9.0302,9.0533,166800.0
2006-02-22 13:00:00,11.78,11.78,11.74,11.76,119200.0,9.0533,9.0533,9.0225,9.0379,119200.0
2006-02-22 13:30:00,11.76,11.79,11.75,11.78,128000.0,9.0379,9.0609,9.0302,9.0533,128000.0
2006-02-22 14:00:00,11.79,11.88,11.75,11.84,182000.0,9.0609,9.1301,9.0302,9.0994,182000.0
2006-02-22 14:30:00,11.85,11.85,11.77,11.78,71600.0,9.1071,9.1071,9.0456,9.0533,71600.0
2006-02-22 15:00:00,11.78,11.8,11.75,11.76,315200.0,9.0533,9.0686,9.0302,9.0379,315200.0
2006-02-22 15:30:00,11.76,11.81,11.72,11.75,211600.0,9.0379,9.0763,9.0071,9.0302,211600.0
2006-02-23 09:30:00,11.5,11.7,11.39,11.66,310800.0,8.8381,8.9918,8.7535,8.961,310800.0
2006-02-23 10:00:00,11.69,11.69,11.5,11.54,103600.0,8.9841,8.9841,8.8381,8.8688,103600.0
2006-02-23 10:30:00,11.54,11.54,11.4,11.4,126800.0,8.8688,8.8688,8.7612,8.7612,126800.0
2006-02-23 11:00:00,11.4,11.53,11.4,11.5,223600.0,8.7612,8.8611,8.7612,8.8381,223600.0
2006-02-23 11:30:00,11.5,11.5,11.42,11.44,38800.0,8.8381,8.8381,8.7766,8.792,38800.0
2006-02-23 12:00:00,11.46,11.46,11.35,11.36,128400.0,8.8073,8.8073,8.7228,8.7305,128400.0
2006-02-23 12:30:00,11.34,11.48,11.31,11.47,136800.0,8.7151,8.8227,8.692,8.815,136800.0
2006-02-23 13:00:00,11.46,11.52,11.43,11.51,179200.0,8.8073,8.8534,8.7843,8.8458,179200.0
2006-02-23 13:30:00,11.51,11.52,11.48,11.52,162000.0,8.8458,8.8534,8.8227,8.8534,162000.0
2006-02-23 14:00:00,11.52,11.52,11.48,11.49,40000.0,8.8534,8.8534,8.8227,8.8304,40000.0
2006-02-23 14:30:00,11.5,11.54,11.48,11.51,151200.0,8.8381,8.8688,8.8227,8.8458,151200.0
2006-02-23 15:00:00,11.51,11.51,11.45,11.46,153200.0,8.8458,8.8458,8.7996,8.8073,153200.0
2006-02-23 15:30:00,11.45,11.47,11.38,11.43,300000.0,8.7996,8.815,8.7458,8.7843,300000.0
2006-02-24 09:30:00,11.38,11.5,11.18,11.22,221200.0,8.7458,8.8381,8.5921,8.6229,221200.0
2006-02-24 10:00:00,11.24,11.41,11.23,11.35,380800.0,8.6383,8.7689,8.6306,8.7228,380800.0
2006-02-24 10:30:00,11.38,11.38,11.29,11.33,113200.0,8.7458,8.7458,8.6767,8.7074,113200.0
2006-02-24 11:00:00,11.31,11.37,11.31,11.35,120800.0,8.692,8.7382,8.692,8.7228,120800.0
2006-02-24 11:30:00,11.35,11.35,11.3,11.34,94000.0,8.7228,8.7228,8.6844,8.7151,94000.0
2006-02-24 12:00:00,11.35,11.38,11.32,11.37,125200.0,8.7228,8.7458,8.6997,8.7382,125200.0
2006-02-24 12:30:00,11.36,11.4,11.34,11.37,64400.0,8.7305,8.7612,8.7151,8.7382,64400.0
2006-02-24 13:00:00,11.38,11.39,11.36,11.36,69600.0,8.7458,8.7535,8.7305,8.7305,69600.0
2006-02-24 13:30:00,11.36,11.36,11.33,11.35,95200.0,8.7305,8.7305,8.7074,8.7228,95200.0
2006-02-24 14:00:00,11.35,11.35,11.33,11.35,116000.0,8.7228,8.7228,8.7074,8.7228,116000.0
2006-02-24 14:30:00,11.35,11.42,11.34,11.39,151200.0,8.7228,8.7766,8.7151,8.7535,151200.0
2006-02-24 15:00:00,11.39,11.44,11.37,11.38,162800.0,8.7535,8.792,8.7382,8.7458,162800.0
2006-02-24 15:30:00,11.38,11.4,11.34,11.4,208000.0,8.7458,8.7612,8.7151,8.7612,208000.0
2006-02-27 09:30:00,11.38,11.5,11.38,11.5,150400.0,8.7458,8.8381,8.7458,8.8381,150400.0
2006-02-27 10:00:00,11.51,11.66,11.48,11.56,127200.0,8.8458,8.961,8.8227,8.8842,127200.0
2006-02-27 10:30:00,11.56,11.62,11.56,11.57,43600.0,8.8842,8.9303,8.8842,8.8919,43600.0
2006-02-27 11:00:00,11.56,11.6,11.56,11.58,58800.0,8.8842,8.9149,8.8842,8.8996,58800.0
2006-02-27 11:30:00,11.6,11.63,11.58,11.58,73200.0,8.9149,8.938,8.8996,8.8996,73200.0
2006-02-27 12:00:00,11.56,11.6,11.56,11.59,55600.0,8.8842,8.9149,8.8842,8.9072,55600.0
2006-02-27 12:30:00,11.58,11.61,11.57,11.59,69600.0,8.8996,8.9226,8.8919,8.9072,69600.0
2006-02-27 13:00:00,11.59,11.6,11.58,11.59,60400.0,8.9072,8.9149,8.8996,8.9072,60400.0
2006-02-27 13:30:00,11.59,11.61,11.59,11.61,64800.0,8.9072,8.9226,8.9072,8.9226,64800.0
2006-02-27 14:00:00,11.61,11.63,11.57,11.63,55200.0,8.9226,8.938,8.8919,8.938,55200.0
2006-02-27 14:30:00,11.63,11.67,11.62,11.66,85600.0,8.938,8.9687,8.9303,8.961,85600.0
2006-02-27 15:00:00,11.66,11.71,11.64,11.7,104000.0,8.961,8.9995,8.9457,8.9918,104000.0
2006-02-27 15:30:00,11.7,11.7,11.62,11.66,113600.0,8.9918,8.9918,8.9303,8.961,113600.0
2006-02-28 09:30:00,11.64,11.64,11.46,11.5,58400.0,8.9457,8.9457,8.8073,8.8381,58400.0
2006-02-28 10:00:00,11.51,11.56,11.46,11.56,138000.0,8.8458,8.8842,8.8073,8.8842,138000.0
2006-02-28 10:30:00,11.55,11.55,11.49,11.53,85200.0,8.8765,8.8765,8.8304,8.8611,85200.0
2006-02-28 11:00:00,11.53,11.53,11.46,11.49,33600.0,8.8611,8.8611,8.8073,8.8304,33600.0
2006-02-28 11:30:00,11.49,11.5,11.46,11.47,65600.0,8.8304,8.8381,8.8073,8.815,65600.0
2006-02-28 12:00:00,11.49,11.49,11.44,11.47,69200.0,8.8304,8.8304,8.792,8.815,69200.0
2006-02-28 12:30:00,11.46,11.49,11.45,11.47,41600.0,8.8073,8.8304,8.7996,8.815,41600.0
2006-02-28 13:00:00,11.47,11.49,11.47,11.47,40000.0,8.815,8.8304,8.815,8.815,40000.0
2006-02-28 13:30:00,11.47,11.52,11.47,11.49,233200.0,8.815,8.8534,8.815,8.8304,233200.0
2006-02-28 14:00:00,11.49,11.51,11.47,11.47,62000.0,8.8304,8.8458,8.815,8.815,62000.0
2006-02-28 14:30:00,11.48,11.5,11.45,11.5,72800.0,8.8227,8.8381,8.7996,8.8381,72800.0
2006-02-28 15:00:00,11.49,11.53,11.47,11.51,54400.0,8.8304,8.8611,8.815,8.8458,54400.0
2006-02-28 15:30:00,11.51,11.59,11.49,11.53,146400.0,8.8458,8.9072,8.8304,8.8611,146400.0
2006-03-01 09:30:00,11.53,11.53,11.5,11.52,26800.0,8.8611,8.8611,8.8381,8.8534,26800.0
2006-03-01 10:00:00,11.53,11.55,11.47,11.53,34800.0,8.8611,8.8765,8.815,8.8611,34800.0
2006-03-01 10:30:00,11.53,11.54,11.51,11.51,30000.0,8.8611,8.8688,8.8458,8.8458,30000.0
2006-03-01 11:00:00,11.51,11.54,11.5,11.54,24800.0,8.8458,8.8688,8.8381,8.8688,24800.0
2006-03-01 11:30:00,11.54,11.57,11.53,11.55,23200.0,8.8688,8.8919,8.8611,8.8765,23200.0
2006-03-01 12:00:00,11.55,11.56,11.49,11.51,33600.0,8.8765,8.8842,8.8304,8.8458,33600.0
2006-03-01 12:30:00,11.51,11.51,11.5,11.51,26800.0,8.8458,8.8458,8.8381,8.8458,26800.0
2006-03-01 13:00:00,11.51,11.54,11.5,11.53,23200.0,8.8458,8.8688,8.8381,8.8611,23200.0
2006-03-01 13:30:00,11.54,11.58,11.53,11.56,70000.0,8.8688,8.8996,8.8611,8.8842,70000.0
2006-03-01 14:00:00,11.56,11.56,11.52,11.52,63600.0,8.8842,8.8842,8.8534,8.8534,63600.0
2006-03-01 14:30:00,11.52,11.62,11.52,11.61,61600.0,8.8534,8.9303,8.8534,8.9226,61600.0
2006-03-01 15:00:00,11.61,11.64,11.59,11.64,64800.0,8.9226,8.9457,8.9072,8.9457,64800.0
2006-03-01 15:30:00,11.64,11.65,11.62,11.65,75200.0,8.9457,8.9533,8.9303,8.9533,75200.0
2006-03-02 09:30:00,11.66,11.69,11.61,11.66,178800.0,8.961,8.9841,8.9226,8.961,178800.0
2006-03-02 10:00:00,11.68,11.81,11.62,11.81,194400.0,8.9764,9.0763,8.9303,9.0763,194400.0
2006-03-02 10:30:00,11.81,11.83,11.62,11.66,65600.0,9.0763,9.0917,8.9303,8.961,65600.0
2006-03-02 11:00:00,11.65,11.7,11.64,11.67,36400.0,8.9533,8.9918,8.9457,8.9687,36400.0
2006-03-02 11:30:00,11.68,11.7,11.66,11.68,47200.0,8.9764,8.9918,8.961,8.9764,47200.0
2006-03-02 12:00:00,11.67,11.74,11.66,11.7,62800.0,8.9687,9.0225,8.961,8.9918,62800.0
2006-03-02 12:30:00,11.69,11.81,11.68,11.79,60400.0,8.9841,9.0763,8.9764,9.0609,60400.0
2006-03-02 13:00:00,11.79,11.8,11.78,11.79,55600.0,9.0609,9.0686,9.0533,9.0609,55600.0
2006-03-02 13:30:00,11.79,11.8,11.78,11.79,43200.0,9.0609,9.0686,9.0533,9.0609,43200.0
2006-03-02 14:00:00,11.8,11.8,11.76,11.8,46000.0,9.0686,9.0686,9.0379,9.0686,46000.0
2006-03-02 14:30:00,11.79,11.8,11.78,11.79,53600.0,9.0609,9.0686,9.0533,9.0609,53600.0
2006-03-02 15:00:00,11.79,11.85,11.78,11.84,94400.0,9.0609,9.1071,9.0533,9.0994,94400.0
2006-03-02 15:30:00,11.84,11.85,11.8,11.84,143600.0,9.0994,9.1071,9.0686,9.0994,143600.0
2006-03-03 09:30:00,11.81,11.91,11.79,11.82,88800.0,9.0763,9.1532,9.0609,9.084,88800.0
2006-03-03 10:00:00,11.83,11.88,11.81,11.88,141600.0,9.0917,9.1301,9.0763,9.1301,141600.0
2006-03-03 10:30:00,11.87,11.87,11.86,11.86,31600.0,9.1224,9.1224,9.1147,9.1147,31600.0
2006-03-03 11:00:00,11.86,11.86,11.82,11.85,57200.0,9.1147,9.1147,9.084,9.1071,57200.0
2006-03-03 11:30:00,11.85,11.88,11.83,11.87,51600.0,9.1071,9.1301,9.0917,9.1224,51600.0
2006-03-03 12:00:00,11.87,11.98,11.87,11.98,57200.0,9.1224,9.207,9.1224,9.207,57200.0
2006-03-03 12:30:00,11.98,12.0,11.93,11.95,99200.0,9.207,9.2223,9.1685,9.1839,99200.0
2006-03-03 13:00:00,11.95,12.01,11.95,11.99,92400.0,9.1839,9.23,9.1839,9.2146,92400.0
2006-03-03 13:30:00,12.0,12.04,11.99,12.03,92000.0,9.2223,9.2531,9.2146,9.2454,92000.0
2006-03-03 14:00:00,12.03,12.12,12.02,12.08,316000.0,9.2454,9.3146,9.2377,9.2838,316000.0
2006-03-03 14:30:00,12.08,12.11,12.07,12.09,256800.0,9.2838,9.3069,9.2761,9.2915,256800.0
2006-03-03 15:00:00,12.09,12.1,12.02,12.09,405600.0,9.2915,9.2992,9.2377,9.2915,405600.0
2006-03-03 15:30:00,12.09,12.12,12.06,12.08,264400.0,9.2915,9.3146,9.2684,9.2838,264400.0
2006-03-06 09:30:00,12.12,12.12,11.93,11.95,108000.0,9.3146,9.3146,9.1685,9.1839,108000.0
2006-03-06 10:00:00,11.95,12.05,11.95,12.02,94400.0,9.1839,9.2608,9.1839,9.2377,94400.0
2006-03-06 10:30:00,12.04,12.06,12.02,12.02,116800.0,9.2531,9.2684,9.2377,9.2377,116800.0
2006-03-06 11:00:00,12.02,12.09,12.02,12.08,78400.0,9.2377,9.2915,9.2377,9.2838,78400.0
2006-03-06 11:30:00,12.08,12.12,12.05,12.06,87200.0,9.2838,9.3146,9.2608,9.2684,87200.0
2006-03-06 12:00:00,12.06,12.09,12.06,12.09,78400.0,9.2684,9.2915,9.2684,9.2915,78400.0
2006-03-06 12:30:00,12.09,12.1,12.05,12.06,170800.0,9.2915,9.2992,9.2608,9.2684,170800.0
2006-03-06 13:00:00,12.06,12.07,12.05,12.05,134000.0,9.2684,9.2761,9.2608,9.2608,134000.0
2006-03-06 13:30:00,12.05,12.08,12.04,12.07,229200.0,9.2608,9.2838,9.2531,9.2761,229200.0
2006-03-06 14:00:00,12.07,12.07,12.05,12.05,203600.0,9.2761,9.2761,9.2608,9.2608,203600.0
2006-03-06 14:30:00,12.05,12.06,12.05,12.06,84800.0,9.2608,9.2684,9.2608,9.2684,84800.0
2006-03-06 15:00:00,12.06,12.09,12.05,12.07,125600.0,9.2684,9.2915,9.2608,9.2761,125600.0
2006-03-06 15:30:00,12.06,12.07,12.05,12.06,134800.0,9.2684,9.2761,9.2608,9.2684,134800.0
2006-03-07 09:30:00,12.0,12.03,11.98,12.02,215200.0,9.2223,9.2454,9.207,9.2377,215200.0
2006-03-07 10:00:00,12.02,12.04,11.99,11.99,100800.0,9.2377,9.2531,9.2146,9.2146,100800.0
2006-03-07 10:30:00,11.98,11.99,11.97,11.98,112400.0,9.207,9.2146,9.1993,9.207,112400.0
2006-03-07 11:00:00,11.98,12.01,11.97,11.97,57600.0,9.207,9.23,9.1993,9.1993,57600.0
2006-03-07 11:30:00,11.97,11.98,11.97,11.97,46400.0,9.1993,9.207,9.1993,9.1993,46400.0
2006-03-07 12:00:00,11.97,11.99,11.96,11.96,72000.0,9.1993,9.2146,9.1916,9.1916,72000.0
2006-03-07 12:30:00,11.97,11.99,11.94,11.95,181600.0,9.1993,9.2146,9.1762,9.1839,181600.0
2006-03-07 13:00:00,11.95,11.95,11.9,11.92,162400.0,9.1839,9.1839,9.1455,9.1609,162400.0
2006-03-07 13:30:00,11.92,11.92,11.86,11.86,113200.0,9.1609,9.1609,9.1147,9.1147,113200.0
2006-03-07 14:00:00,11.86,11.87,11.84,11.86,34800.0,9.1147,9.1224,9.0994,9.1147,34800.0
2006-03-07 14:30:00,11.85,11.89,11.84,11.87,28800.0,9.1071,9.1378,9.0994,9.1224,28800.0
2006-03-07 15:00:00,11.87,11.94,11.87,11.92,36800.0,9.1224,9.1762,9.1224,9.1609,36800.0
2006-03-07 15:30:00,11.93,11.95,11.9,11.92,102000.0,9.1685,9.1839,9.1455,9.1609,102000.0
2006-03-08 09:30:00,11.7,11.72,11.61,11.67,149200.0,8.9918,9.0071,8.9226,8.9687,149200.0
2006-03-08 10:00:00,11.7,11.72,11.38,11.61,223600.0,8.9918,9.0071,8.7458,8.9226,223600.0
2006-03-08 10:30:00,11.62,11.68,11.59,11.59,90000.0,8.9303,8.9764,8.9072,8.9072,90000.0
2006-03-08 11:00:00,11.59,11.69,11.57,11.67,93600.0,8.9072,8.9841,8.8919,8.9687,93600.0
2006-03-08 11:30:00,11.67,11.7,11.66,11.68,66000.0,8.9687,8.9918,8.961,8.9764,66000.0
2006-03-08 12:00:00,11.69,11.7,11.68,11.68,40400.0,8.9841,8.9918,8.9764,8.9764,40400.0
2006-03-08 12:30:00,11.68,11.72,11.67,11.71,60000.0,8.9764,9.0071,8.9687,8.9995,60000.0
2006-03-08 13:00:00,11.72,11.74,11.7,11.71,69600.0,9.0071,9.0225,8.9918,8.9995,69600.0
2006-03-08 13:30:00,11.71,11.72,11.63,11.63,206400.0,8.9995,9.0071,8.938,8.938,206400.0
2006-03-08 14:00:00,11.64,11.69,11.64,11.66,120000.0,8.9457,8.9841,8.9457,8.961,120000.0
2006-03-08 14:30:00,11.65,11.68,11.65,11.66,101600.0,8.9533,8.9764,8.9533,8.961,101600.0
2006-03-08 15:00:00,11.66,11.67,11.64,11.65,70000.0,8.961,8.9687,8.9457,8.9533,70000.0
2006-03-08 15:30:00,11.66,11.74,11.64,11.71,302400.0,8.961,9.0225,8.9457,8.9995,302400.0
2006-03-09 09:30:00,11.71,11.75,11.68,11.74,145600.0,8.9995,9.0302,8.9764,9.0225,145600.0
2006-03-09 10:00:00,11.73,11.8,11.71,11.72,100800.0,9.0148,9.0686,8.9995,9.0071,100800.0
2006-03-09 10:30:00,11.72,11.73,11.69,11.72,56800.0,9.0071,9.0148,8.9841,9.0071,56800.0
2006-03-09 11:00:00,11.72,11.76,11.71,11.74,39600.0,9.0071,9.0379,8.9995,9.0225,39600.0
2006-03-09 11:30:00,11.74,11.75,11.72,11.75,44000.0,9.0225,9.0302,9.0071,9.0302,44000.0
2006-03-09 12:00:00,11.75,11.75,11.73,11.74,40400.0,9.0302,9.0302,9.0148,9.0225,40400.0
2006-03-09 12:30:00,11.74,11.75,11.74,11.75,35200.0,9.0225,9.0302,9.0225,9.0302,35200.0
2006-03-09 13:00:00,11.75,11.75,11.7,11.73,28000.0,9.0302,9.0302,8.9918,9.0148,28000.0
2006-03-09 13:30:00,11.73,11.78,11.73,11.78,34000.0,9.0148,9.0533,9.0148,9.0533,34000.0
2006-03-09 14:00:00,11.79,11.8,11.78,11.79,57200.0,9.0609,9.0686,9.0533,9.0609,57200.0
2006-03-09 14:30:00,11.79,11.8,11.75,11.77,44400.0,9.0609,9.0686,9.0302,9.0456,44400.0
2006-03-09 15:00:00,11.77,11.79,11.77,11.78,86800.0,9.0456,9.0609,9.0456,9.0533,86800.0
2006-03-09 15:30:00,11.78,11.82,11.76,11.79,133600.0,9.0533,9.084,9.0379,9.0609,133600.0
2006-03-10 09:30:00,11.77,11.78,11.62,11.77,77600.0,9.0456,9.0533,8.9303,9.0456,77600.0
2006-03-10 10:00:00,11.77,11.81,11.75,11.77,70000.0,9.0456,9.0763,9.0302,9.0456,70000.0
2006-03-10 10:30:00,11.77,11.81,11.75,11.8,84000.0,9.0456,9.0763,9.0302,9.0686,84000.0
2006-03-10 11:00:00,11.81,11.81,11.74,11.79,58000.0,9.0763,9.0763,9.0225,9.0609,58000.0
2006-03-10 11:30:00,11.79,11.83,11.79,11.82,49200.0,9.0609,9.0917,9.0609,9.084,49200.0
2006-03-10 12:00:00,11.82,11.86,11.82,11.86,45600.0,9.084,9.1147,9.084,9.1147,45600.0
2006-03-10 12:30:00,11.86,11.88,11.82,11.83,26800.0,9.1147,9.1301,9.084,9.0917,26800.0
2006-03-10 13:00:00,11.82,11.82,11.8,11.81,134000.0,9.084,9.084,9.0686,9.0763,134000.0
2006-03-10 13:30:00,11.8,11.85,11.79,11.84,36800.0,9.0686,9.1071,9.0609,9.0994,36800.0
2006-03-10 14:00:00,11.85,11.92,11.84,11.92,81600.0,9.1071,9.1609,9.0994,9.1609,81600.0
2006-03-10 14:30:00,11.91,11.92,11.85,11.88,125200.0,9.1532,9.1609,9.1071,9.1301,125200.0
2006-03-10 15:00:00,11.87,11.87,11.76,11.79,79200.0,9.1224,9.1224,9.0379,9.0609,79200.0
2006-03-10 15:30:00,11.8,11.83,11.8,11.83,65600.0,9.0686,9.0917,9.0686,9.0917,65600.0
2006-03-13 09:30:00,11.97,12.0,11.93,11.97,173200.0,9.1993,9.2223,9.1685,9.1993,173200.0
2006-03-13 10:00:00,11.97,12.01,11.96,12.0,54000.0,9.1993,9.23,9.1916,9.2223,54000.0
2006-03-13 10:30:00,12.0,12.0,11.95,11.98,70400.0,9.2223,9.2223,9.1839,9.207,70400.0
2006-03-13 11:00:00,11.98,11.99,11.96,11.98,81600.0,9.207,9.2146,9.1916,9.207,81600.0
2006-03-13 11:30:00,11.98,12.0,11.97,11.99,55600.0,9.207,9.2223,9.1993,9.2146,55600.0
2006-03-13 12:00:00,11.99,12.01,11.97,12.01,46000.0,9.2146,9.23,9.1993,9.23,46000.0
2006-03-13 12:30:00,12.0,12.02,11.99,12.01,29600.0,9.2223,9.2377,9.2146,9.23,29600.0
2006-03-13 13:00:00,12.01,12.02,11.95,11.98,74000.0,9.23,9.2377,9.1839,9.207,74000.0
2006-03-13 13:30:00,11.97,11.99,11.96,11.97,70000.0,9.1993,9.2146,9.1916,9.1993,70000.0
2006-03-13 14:00:00,11.98,12.0,11.97,11.97,54000.0,9.207,9.2223,9.1993,9.1993,54000.0
2006-03-13 14:30:00,11.97,11.99,11.95,11.96,94000.0,9.1993,9.2146,9.1839,9.1916,94000.0
2006-03-13 15:00:00,11.96,11.99,11.95,11.97,99200.0,9.1916,9.2146,9.1839,9.1993,99200.0
2006-03-13 15:30:00,11.97,11.97,11.92,11.93,64000.0,9.1993,9.1993,9.1609,9.1685,64000.0
2006-03-14 09:30:00,11.9,11.96,11.9,11.96,213200.0,9.1455,9.1916,9.1455,9.1916,213200.0
2006-03-14 10:00:00,11.96,12.0,11.94,11.95,267200.0,9.1916,9.2223,9.1762,9.1839,267200.0
2006-03-14 10:30:00,11.94,11.97,11.93,11.94,59200.0,9.1762,9.1993,9.1685,9.1762,59200.0
2006-03-14 11:00:00,11.94,11.97,11.93,11.96,52000.0,9.1762,9.1993,9.1685,9.1916,52000.0
2006-03-14 11:30:00,11.96,12.01,11.95,12.0,65200.0,9.1916,9.23,9.1839,9.2223,65200.0
2006-03-14 12:00:00,12.01,12.07,12.01,12.05,54000.0,9.23,9.2761,9.23,9.2608,54000.0
2006-03-14 12:30:00,12.05,12.05,11.93,11.94,50800.0,9.2608,9.2608,9.1685,9.1762,50800.0
2006-03-14 13:00:00,11.95,12.02,11.94,12.01,82800.0,9.1839,9.2377,9.1762,9.23,82800.0
2006-03-14 13:30:00,12.01,12.01,11.94,11.94,47200.0,9.23,9.23,9.1762,9.1762,47200.0
2006-03-14 14:00:00,11.95,11.97,11.93,11.96,85600.0,9.1839,9.1993,9.1685,9.1916,85600.0
2006-03-14 14:30:00,11.96,11.97,11.93,11.96,62800.0,9.1916,9.1993,9.1685,9.1916,62800.0
2006-03-14 15:00:00,11.96,11.98,11.95,11.96,71600.0,9.1916,9.207,9.1839,9.1916,71600.0
2006-03-14 15:30:00,11.96,11.96,11.93,11.96,172000.0,9.1916,9.1916,9.1685,9.1916,172000.0
2006-03-15 09:30:00,11.95,11.95,11.84,11.93,161600.0,9.1839,9.1839,9.0994,9.1685,161600.0
2006-03-15 10:00:00,11.93,11.94,11.9,11.94,53600.0,9.1685,9.1762,9.1455,9.1762,53600.0
2006-03-15 10:30:00,11.94,11.94,11.89,11.9,26400.0,9.1762,9.1762,9.1378,9.1455,26400.0
2006-03-15 11:00:00,11.9,11.92,11.88,11.89,62800.0,9.1455,9.1609,9.1301,9.1378,62800.0
2006-03-15 11:30:00,11.89,11.9,11.86,11.88,46400.0,9.1378,9.1455,9.1147,9.1301,46400.0
2006-03-15 12:00:00,11.87,11.9,11.86,11.88,32800.0,9.1224,9.1455,9.1147,9.1301,32800.0
2006-03-15 12:30:00,11.88,11.9,11.88,11.9,27200.0,9.1301,9.1455,9.1301,9.1455,27200.0
2006-03-15 13:00:00,11.89,11.89,11.86,11.86,22800.0,9.1378,9.1378,9.1147,9.1147,22800.0
2006-03-15 13:30:00,11.87,11.88,11.86,11.87,38000.0,9.1224,9.1301,9.1147,9.1224,38000.0
2006-03-15 14:00:00,11.87,11.92,11.86,11.91,74800.0,9.1224,9.1609,9.1147,9.1532,74800.0
2006-03-15 14:30:00,11.91,11.93,11.88,11.89,32800.0,9.1532,9.1685,9.1301,9.1378,32800.0
2006-03-15 15:00:00,11.9,11.92,11.88,11.9,80400.0,9.1455,9.1609,9.1301,9.1455,80400.0
2006-03-15 15:30:00,11.9,11.92,11.88,11.9,104400.0,9.1455,9.1609,9.1301,9.1455,104400.0
2006-03-16 09:30:00,11.9,11.91,11.86,11.89,118400.0,9.1455,9.1532,9.1147,9.1378,118400.0
2006-03-16 10:00:00,11.89,12.02,11.88,12.02,165200.0,9.1378,9.2377,9.1301,9.2377,165200.0
2006-03-16 10:30:00,12.02,12.07,12.01,12.01,78800.0,9.2377,9.2761,9.23,9.23,78800.0
2006-03-16 11:00:00,12.02,12.04,12.0,12.03,50800.0,9.2377,9.2531,9.2223,9.2454,50800.0
2006-03-16 11:30:00,12.02,12.04,12.01,12.01,38000.0,9.2377,9.2531,9.23,9.23,38000.0
2006-03-16 12:00:00,12.01,12.05,12.0,12.02,51600.0,9.23,9.2608,9.2223,9.2377,51600.0
2006-03-16 12:30:00,12.03,12.04,12.0,12.0,34000.0,9.2454,9.2531,9.2223,9.2223,34000.0
2006-03-16 13:00:00,12.0,12.0,11.98,11.99,28000.0,9.2223,9.2223,9.207,9.2146,28000.0
2006-03-16 13:30:00,11.99,12.01,11.98,11.98,43200.0,9.2146,9.23,9.207,9.207,43200.0
2006-03-16 14:00:00,11.97,11.99,11.95,11.96,49600.0,9.1993,9.2146,9.1839,9.1916,49600.0
2006-03-16 14:30:00,11.97,11.97,11.93,11.94,54000.0,9.1993,9.1993,9.1685,9.1762,54000.0
2006-03-16 15:00:00,11.94,11.95,11.92,11.93,58400.0,9.1762,9.1839,9.1609,9.1685,58400.0
2006-03-16 15:30:00,11.93,11.95,11.89,11.93,100800.0,9.1685,9.1839,9.1378,9.1685,100800.0
2006-03-17 09:30:00,11.94,11.94,11.77,11.8,130000.0,9.1762,9.1762,9.0456,9.0686,130000.0
2006-03-17 10:00:00,11.8,11.82,11.75,11.8,115600.0,9.0686,9.084,9.0302,9.0686,115600.0
2006-03-17 10:30:00,11.8,11.82,11.78,11.8,94800.0,9.0686,9.084,9.0533,9.0686,94800.0
2006-03-17 11:00:00,11.8,11.86,11.8,11.82,110000.0,9.0686,9.1147,9.0686,9.084,110000.0
2006-03-17 11:30:00,11.82,11.83,11.81,11.81,32800.0,9.084,9.0917,9.0763,9.0763,32800.0
2006-03-17 12:00:00,11.81,11.83,11.8,11.81,34000.0,9.0763,9.0917,9.0686,9.0763,34000.0
2006-03-17 12:30:00,11.81,11.85,11.81,11.84,50400.0,9.0763,9.1071,9.0763,9.0994,50400.0
2006-03-17 13:00:00,11.84,11.93,11.84,11.86,95600.0,9.0994,9.1685,9.0994,9.1147,95600.0
2006-03-17 13:30:00,11.86,11.88,11.83,11.86,132400.0,9.1147,9.1301,9.0917,9.1147,132400.0
2006-03-17 14:00:00,11.86,11.91,11.86,11.9,35600.0,9.1147,9.1532,9.1147,9.1455,35600.0
2006-03-17 14:30:00,11.9,11.92,11.9,11.91,38000.0,9.1455,9.1609,9.1455,9.1532,38000.0
2006-03-17 15:00:00,11.91,11.92,11.91,11.91,46400.0,9.1532,9.1609,9.1532,9.1532,46400.0
2006-03-17 15:30:00,11.91,11.96,11.91,11.94,110000.0,9.1532,9.1916,9.1532,9.1762,110000.0
2006-03-20 09:30:00,11.96,11.96,11.88,11.89,96000.0,9.1916,9.1916,9.1301,9.1378,96000.0
2006-03-20 10:00:00,11.89,11.93,11.89,11.91,27600.0,9.1378,9.1685,9.1378,9.1532,27600.0
2006-03-20 10:30:00,11.91,11.94,11.9,11.93,30000.0,9.1532,9.1762,9.1455,9.1685,30000.0
2006-03-20 11:00:00,11.93,11.98,11.93,11.96,77600.0,9.1685,9.207,9.1685,9.1916,77600.0
2006-03-20 11:30:00,11.97,12.03,11.95,11.98,161600.0,9.1993,9.2454,9.1839,9.207,161600.0
2006-03-20 12:00:00,11.99,12.02,11.98,12.01,74400.0,9.2146,9.2377,9.207,9.23,74400.0
2006-03-20 12:30:00,12.02,12.02,11.97,12.0,99200.0,9.2377,9.2377,9.1993,9.2223,99200.0
2006-03-20 13:00:00,12.0,12.03,11.97,12.03,251600.0,9.2223,9.2454,9.1993,9.2454,251600.0
2006-03-20 13:30:00,12.03,12.03,11.98,11.99,86400.0,9.2454,9.2454,9.207,9.2146,86400.0
2006-03-20 14:00:00,11.99,12.0,11.97,12.0,103600.0,9.2146,9.2223,9.1993,9.2223,103600.0
2006-03-20 14:30:00,11.99,12.06,11.99,12.02,116400.0,9.2146,9.2684,9.2146,9.2377,116400.0
2006-03-20 15:00:00,12.02,12.03,11.99,12.03,36000.0,9.2377,9.2454,9.2146,9.2454,36000.0
2006-03-20 15:30:00,12.04,12.08,12.03,12.04,86800.0,9.2531,9.2838,9.2454,9.2531,86800.0
2006-03-21 09:30:00,12.05,12.05,11.93,11.94,190400.0,9.2608,9.2608,9.1685,9.1762,190400.0
2006-03-21 10:00:00,11.95,11.99,11.9,11.92,96800.0,9.1839,9.2146,9.1455,9.1609,96800.0
2006-03-21 10:30:00,11.92,11.92,11.89,11.9,48000.0,9.1609,9.1609,9.1378,9.1455,48000.0
2006-03-21 11:00:00,11.89,11.91,11.86,11.91,41600.0,9.1378,9.1532,9.1147,9.1532,41600.0
2006-03-21 11:30:00,11.9,11.93,11.9,11.93,32800.0,9.1455,9.1685,9.1455,9.1685,32800.0
2006-03-21 12:00:00,11.93,11.94,11.89,11.9,46400.0,9.1685,9.1762,9.1378,9.1455,46400.0
2006-03-21 12:30:00,11.9,11.92,11.89,11.9,27600.0,9.1455,9.1609,9.1378,9.1455,27600.0
2006-03-21 13:00:00,11.9,11.91,11.88,11.9,23200.0,9.1455,9.1532,9.1301,9.1455,23200.0
2006-03-21 13:30:00,11.9,11.91,11.87,11.9,30000.0,9.1455,9.1532,9.1224,9.1455,30000.0
2006-03-21 14:00:00,11.89,11.91,11.86,11.86,51200.0,9.1378,9.1532,9.1147,9.1147,51200.0
2006-03-21 14:30:00,11.86,11.9,11.85,11.9,65200.0,9.1147,9.1455,9.1071,9.1455,65200.0
2006-03-21 15:00:00,11.89,11.89,11.84,11.85,88800.0,9.1378,9.1378,9.0994,9.1071,88800.0
2006-03-21 15:30:00,11.87,11.88,11.84,11.88,96800.0,9.1224,9.1301,9.0994,9.1301,96800.0
2006-03-22 09:30:00,11.81,11.81,11.76,11.8,79600.0,9.0934,9.0934,9.0549,9.0857,79600.0
2006-03-22 10:00:00,11.79,11.87,11.79,11.82,44800.0,9.078,9.1396,9.078,9.1011,44800.0
2006-03-22 10:30:00,11.82,11.83,11.78,11.78,55200.0,9.1011,9.1088,9.0703,9.0703,55200.0
2006-03-22 11:00:00,11.78,11.8,11.77,11.79,63200.0,9.0703,9.0857,9.0626,9.078,63200.0
2006-03-22 11:30:00,11.79,11.83,11.79,11.81,36800.0,9.078,9.1088,9.078,9.0934,36800.0
2006-03-22 12:00:00,11.81,11.85,11.81,11.83,27600.0,9.0934,9.1242,9.0934,9.1088,27600.0
2006-03-22 12:30:00,11.83,11.83,11.79,11.79,18000.0,9.1088,9.1088,9.078,9.078,18000.0
2006-03-22 13:00:00,11.8,11.83,11.79,11.81,36800.0,9.0857,9.1088,9.078,9.0934,36800.0
2006-03-22 13:30:00,11.81,11.83,11.8,11.83,32400.0,9.0934,9.1088,9.0857,9.1088,32400.0
2006-03-22 14:00:00,11.83,11.87,11.83,11.85,51600.0,9.1088,9.1396,9.1088,9.1242,51600.0
2006-03-22 14:30:00,11.85,11.87,11.82,11.87,50400.0,9.1242,9.1396,9.1011,9.1396,50400.0
2006-03-22 15:00:00,11.87,11.91,11.85,11.91,76800.0,9.1396,9.1704,9.1242,9.1704,76800.0
2006-03-22 15:30:00,11.91,11.94,11.91,11.94,142400.0,9.1704,9.1935,9.1704,9.1935,142400.0
2006-03-23 09:30:00,11.9,11.94,11.85,11.92,67200.0,9.1627,9.1935,9.1242,9.1781,67200.0
2006-03-23 10:00:00,11.9,11.93,11.88,11.89,51600.0,9.1627,9.1858,9.1473,9.155,51600.0
2006-03-23 10:30:00,11.9,11.9,11.86,11.88,96400.0,9.1627,9.1627,9.1319,9.1473,96400.0
2006-03-23 11:00:00,11.87,11.93,11.85,11.9,60000.0,9.1396,9.1858,9.1242,9.1627,60000.0
2006-03-23 11:30:00,11.9,11.91,11.88,11.89,44400.0,9.1627,9.1704,9.1473,9.155,44400.0
2006-03-23 12:00:00,11.89,11.9,11.88,11.89,58800.0,9.155,9.1627,9.1473,9.155,58800.0
2006-03-23 12:30:00,11.9,11.93,11.88,11.92,51200.0,9.1627,9.1858,9.1473,9.1781,51200.0
2006-03-23 13:00:00,11.92,11.93,11.9,11.93,53600.0,9.1781,9.1858,9.1627,9.1858,53600.0
2006-03-23 13:30:00,11.93,11.96,11.92,11.92,91200.0,9.1858,9.2089,9.1781,9.1781,91200.0
2006-03-23 14:00:00,11.93,11.93,11.88,11.9,72800.0,9.1858,9.1858,9.1473,9.1627,72800.0
2006-03-23 14:30:00,11.9,11.91,11.87,11.87,76800.0,9.1627,9.1704,9.1396,9.1396,76800.0
2006-03-23 15:00:00,11.87,11.9,11.85,11.87,464000.0,9.1396,9.1627,9.1242,9.1396,464000.0
2006-03-23 15:30:00,11.87,11.88,11.85,11.87,392800.0,9.1396,9.1473,9.1242,9.1396,392800.0
2006-03-24 09:30:00,11.76,11.76,11.67,11.71,132800.0,9.0549,9.0549,8.9856,9.0164,132800.0
2006-03-24 10:00:00,11.7,11.8,11.7,11.79,78800.0,9.0087,9.0857,9.0087,9.078,78800.0
2006-03-24 10:30:00,11.78,11.87,11.78,11.85,61600.0,9.0703,9.1396,9.0703,9.1242,61600.0
2006-03-24 11:00:00,11.85,11.88,11.83,11.86,37600.0,9.1242,9.1473,9.1088,9.1319,37600.0
2006-03-24 11:30:00,11.86,11.86,11.78,11.79,31200.0,9.1319,9.1319,9.0703,9.078,31200.0
2006-03-24 12:00:00,11.8,11.8,11.74,11.74,100800.0,9.0857,9.0857,9.0395,9.0395,100800.0
2006-03-24 12:30:00,11.74,11.79,11.74,11.79,43600.0,9.0395,9.078,9.0395,9.078,43600.0
2006-03-24 13:00:00,11.79,11.79,11.76,11.77,43200.0,9.078,9.078,9.0549,9.0626,43200.0
2006-03-24 13:30:00,11.78,11.8,11.78,11.8,44800.0,9.0703,9.0857,9.0703,9.0857,44800.0
2006-03-24 14:00:00,11.8,11.83,11.78,11.8,100400.0,9.0857,9.1088,9.0703,9.0857,100400.0
2006-03-24 14:30:00,11.8,11.83,11.79,11.83,25200.0,9.0857,9.1088,9.078,9.1088,25200.0
2006-03-24 15:00:00,11.83,11.84,11.81,11.84,73200.0,9.1088,9.1165,9.0934,9.1165,73200.0
2006-03-24 15:30:00,11.84,11.85,11.81,11.84,149600.0,9.1165,9.1242,9.0934,9.1165,149600.0
2006-03-27 09:30:00,11.81,11.87,11.81,11.83,38800.0,9.0934,9.1396,9.0934,9.1088,38800.0
2006-03-27 10:00:00,11.84,11.84,11.78,11.81,40800.0,9.1165,9.1165,9.0703,9.0934,40800.0
2006-03-27 10:30:00,11.83,11.83,11.8,11.8,46000.0,9.1088,9.1088,9.0857,9.0857,46000.0
2006-03-27 11:00:00,11.8,11.81,11.77,11.81,27200.0,9.0857,9.0934,9.0626,9.0934,27200.0
2006-03-27 11:30:00,11.81,11.85,11.8,11.84,20800.0,9.0934,9.1242,9.0857,9.1165,20800.0
2006-03-27 12:00:00,11.84,11.84,11.82,11.82,32400.0,9.1165,9.1165,9.1011,9.1011,32400.0
2006-03-27 12:30:00,11.83,11.84,11.81,11.83,24400.0,9.1088,9.1165,9.0934,9.1088,24400.0
2006-03-27 13:00:00,11.83,11.83,11.79,11.8,69200.0,9.1088,9.1088,9.078,9.0857,69200.0
2006-03-27 13:30:00,11.81,11.84,11.81,11.84,48000.0,9.0934,9.1165,9.0934,9.1165,48000.0
2006-03-27 14:00:00,11.83,11.86,11.83,11.84,53600.0,9.1088,9.1319,9.1088,9.1165,53600.0
2006-03-27 14:30:00,11.85,11.89,11.84,11.88,52800.0,9.1242,9.155,9.1165,9.1473,52800.0
2006-03-27 15:00:00,11.87,11.88,11.85,11.86,76000.0,9.1396,9.1473,9.1242,9.1319,76000.0
2006-03-27 15:30:00,11.87,11.89,11.86,11.88,75600.0,9.1396,9.155,9.1319,9.1473,75600.0
2006-03-28 09:30:00,11.88,11.9,11.8,11.83,142800.0,9.1473,9.1627,9.0857,9.1088,142800.0
2006-03-28 10:00:00,11.83,11.84,11.79,11.84,67600.0,9.1088,9.1165,9.078,9.1165,67600.0
2006-03-28 10:30:00,11.84,11.84,11.79,11.81,170000.0,9.1165,9.1165,9.078,9.0934,170000.0
2006-03-28 11:00:00,11.81,11.82,11.8,11.81,50800.0,9.0934,9.1011,9.0857,9.0934,50800.0
2006-03-28 11:30:00,11.81,11.83,11.8,11.8,58000.0,9.0934,9.1088,9.0857,9.0857,58000.0
2006-03-28 12:00:00,11.8,11.84,11.79,11.81,51600.0,9.0857,9.1165,9.078,9.0934,51600.0
2006-03-28 12:30:00,11.81,11.84,11.81,11.83,44400.0,9.0934,9.1165,9.0934,9.1088,44400.0
2006-03-28 13:00:00,11.84,11.84,11.81,11.84,100800.0,9.1165,9.1165,9.0934,9.1165,100800.0
2006-03-28 13:30:00,11.83,11.89,11.83,11.88,64400.0,9.1088,9.155,9.1088,9.1473,64400.0
2006-03-28 14:00:00,11.88,11.91,11.8,11.82,69200.0,9.1473,9.1704,9.0857,9.1011,69200.0
2006-03-28 14:30:00,11.82,11.82,11.74,11.82,102400.0,9.1011,9.1011,9.0395,9.1011,102400.0
2006-03-28 15:00:00,11.82,11.82,11.76,11.79,54800.0,9.1011,9.1011,9.0549,9.078,54800.0
2006-03-28 15:30:00,11.79,11.8,11.76,11.78,139200.0,9.078,9.0857,9.0549,9.0703,139200.0
2006-03-29 09:30:00,11.76,11.8,11.72,11.78,39200.0,9.0549,9.0857,9.0241,9.0703,39200.0
2006-03-29 10:00:00,11.75,11.83,11.75,11.81,45600.0,9.0472,9.1088,9.0472,9.0934,45600.0
2006-03-29 10:30:00,11.81,11.82,11.79,11.82,36000.0,9.0934,9.1011,9.078,9.1011,36000.0
2006-03-29 11:00:00,11.82,11.91,11.8,11.88,66000.0,9.1011,9.1704,9.0857,9.1473,66000.0
2006-03-29 11:30:00,11.89,11.9,11.84,11.86,29600.0,9.155,9.1627,9.1165,9.1319,29600.0
2006-03-29 12:00:00,11.86,11.87,11.86,11.86,8400.0,9.1319,9.1396,9.1319,9.1319,8400.0
2006-03-29 12:30:00,11.86,11.87,11.82,11.82,22000.0,9.1319,9.1396,9.1011,9.1011,22000.0
2006-03-29 13:00:00,11.83,11.88,11.83,11.86,23600.0,9.1088,9.1473,9.1088,9.1319,23600.0
2006-03-29 13:30:00,11.85,11.85,11.81,11.81,25200.0,9.1242,9.1242,9.0934,9.0934,25200.0
2006-03-29 14:00:00,11.81,11.84,11.81,11.81,25200.0,9.0934,9.1165,9.0934,9.0934,25200.0
2006-03-29 14:30:00,11.81,11.81,11.8,11.81,33200.0,9.0934,9.0934,9.0857,9.0934,33200.0
2006-03-29 15:00:00,11.82,11.89,11.81,11.87,55200.0,9.1011,9.155,9.0934,9.1396,55200.0
2006-03-29 15:30:00,11.87,11.94,11.86,11.94,335200.0,9.1396,9.1935,9.1319,9.1935,335200.0
2006-03-30 09:30:00,11.92,11.94,11.88,11.93,97200.0,9.1781,9.1935,9.1473,9.1858,97200.0
2006-03-30 10:00:00,11.93,11.94,11.86,11.92,159200.0,9.1858,9.1935,9.1319,9.1781,159200.0
2006-03-30 10:30:00,11.9,11.93,11.89,11.92,30800.0,9.1627,9.1858,9.155,9.1781,30800.0
2006-03-30 11:00:00,11.93,11.94,11.89,11.9,56800.0,9.1858,9.1935,9.155,9.1627,56800.0
2006-03-30 11:30:00,11.9,11.9,11.88,11.88,48800.0,9.1627,9.1627,9.1473,9.1473,48800.0
2006-03-30 12:00:00,11.88,11.9,11.87,11.9,24800.0,9.1473,9.1627,9.1396,9.1627,24800.0
2006-03-30 12:30:00,11.9,11.91,11.85,11.86,27600.0,9.1627,9.1704,9.1242,9.1319,27600.0
2006-03-30 13:00:00,11.86,11.86,11.83,11.84,46800.0,9.1319,9.1319,9.1088,9.1165,46800.0
2006-03-30 13:30:00,11.84,11.85,11.83,11.84,55200.0,9.1165,9.1242,9.1088,9.1165,55200.0
2006-03-30 14:00:00,11.83,11.87,11.83,11.86,30800.0,9.1088,9.1396,9.1088,9.1319,30800.0
2006-03-30 14:30:00,11.87,11.91,11.86,11.9,65200.0,9.1396,9.1704,9.1319,9.1627,65200.0
2006-03-30 15:00:00,11.9,11.9,11.88,11.88,37200.0,9.1627,9.1627,9.1473,9.1473,37200.0
2006-03-30 15:30:00,11.89,11.93,11.88,11.92,63200.0,9.155,9.1858,9.1473,9.1781,63200.0
2006-03-31 09:30:00,11.93,11.93,11.79,11.81,42400.0,9.1858,9.1858,9.078,9.0934,42400.0
2006-03-31 10:00:00,11.81,11.93,11.78,11.82,54000.0,9.0934,9.1858,9.0703,9.1011,54000.0
2006-03-31 10:30:00,11.85,11.87,11.81,11.81,66800.0,9.1242,9.1396,9.0934,9.0934,66800.0
2006-03-31 11:00:00,11.83,11.89,11.81,11.88,357600.0,9.1088,9.155,9.0934,9.1473,357600.0
2006-03-31 11:30:00,11.88,11.92,11.88,11.92,35600.0,9.1473,9.1781,9.1473,9.1781,35600.0
2006-03-31 12:00:00,11.9,11.91,11.87,11.87,68800.0,9.1627,9.1704,9.1396,9.1396,68800.0
2006-03-31 12:30:00,11.87,11.87,11.84,11.86,55600.0,9.1396,9.1396,9.1165,9.1319,55600.0
2006-03-31 13:00:00,11.86,11.89,11.86,11.86,17600.0,9.1319,9.155,9.1319,9.1319,17600.0
2006-03-31 13:30:00,11.86,11.86,11.84,11.85,70400.0,9.1319,9.1319,9.1165,9.1242,70400.0
2006-03-31 14:00:00,11.85,11.9,11.85,11.88,38800.0,9.1242,9.1627,9.1242,9.1473,38800.0
2006-03-31 14:30:00,11.88,11.91,11.88,11.9,32000.0,9.1473,9.1704,9.1473,9.1627,32000.0
2006-03-31 15:00:00,11.91,11.95,11.89,11.94,55600.0,9.1704,9.2012,9.155,9.1935,55600.0
2006-03-31 15:30:00,11.94,11.95,11.92,11.93,309200.0,9.1935,9.2012,9.1781,9.1858,309200.0
2006-04-03 09:30:00,11.92,11.92,11.72,11.79,97200.0,9.1781,9.1781,9.0241,9.078,97200.0
2006-04-03 10:00:00,11.79,11.89,11.78,11.87,85600.0,9.078,9.155,9.0703,9.1396,85600.0
2006-04-03 10:30:00,11.87,11.87,11.84,11.84,38000.0,9.1396,9.1396,9.1165,9.1165,38000.0
2006-04-03 11:00:00,11.84,11.88,11.82,11.82,33600.0,9.1165,9.1473,9.1011,9.1011,33600.0
2006-04-03 11:30:00,11.82,11.82,11.8,11.81,45200.0,9.1011,9.1011,9.0857,9.0934,45200.0
2006-04-03 12:00:00,11.81,11.87,11.81,11.84,36000.0,9.0934,9.1396,9.0934,9.1165,36000.0
2006-04-03 12:30:00,11.84,11.84,11.8,11.8,24000.0,9.1165,9.1165,9.0857,9.0857,24000.0
2006-04-03 13:00:00,11.81,11.81,11.74,11.78,40400.0,9.0934,9.0934,9.0395,9.0703,40400.0
2006-04-03 13:30:00,11.77,11.86,11.75,11.81,59600.0,9.0626,9.1319,9.0472,9.0934,59600.0
2006-04-03 14:00:00,11.83,11.83,11.77,11.77,38800.0,9.1088,9.1088,9.0626,9.0626,38800.0
2006-04-03 14:30:00,11.77,11.83,11.76,11.79,52000.0,9.0626,9.1088,9.0549,9.078,52000.0
2006-04-03 15:00:00,11.79,11.84,11.78,11.81,48000.0,9.078,9.1165,9.0703,9.0934,48000.0
2006-04-03 15:30:00,11.82,11.82,11.73,11.76,90000.0,9.1011,9.1011,9.0318,9.0549,90000.0
2006-04-04 09:30:00,11.75,11.75,11.57,11.58,64000.0,9.0472,9.0472,8.9086,8.9163,64000.0
2006-04-04 10:00:00,11.6,11.69,11.57,11.61,92800.0,8.9317,9.001,8.9086,8.9394,92800.0
2006-04-04 10:30:00,11.61,11.68,11.61,11.64,46000.0,8.9394,8.9933,8.9394,8.9625,46000.0
2006-04-04 11:00:00,11.64,11.67,11.63,11.63,46000.0,8.9625,8.9856,8.9548,8.9548,46000.0
2006-04-04 11:30:00,11.65,11.71,11.63,11.69,38000.0,8.9702,9.0164,8.9548,9.001,38000.0
2006-04-04 12:00:00,11.69,11.72,11.69,11.71,40800.0,9.001,9.0241,9.001,9.0164,40800.0
2006-04-04 12:30:00,11.71,11.74,11.68,11.72,24000.0,9.0164,9.0395,8.9933,9.0241,24000.0
2006-04-04 13:00:00,11.72,11.73,11.66,11.66,23200.0,9.0241,9.0318,8.9779,8.9779,23200.0
2006-04-04 13:30:00,11.66,11.74,11.66,11.74,46800.0,8.9779,9.0395,8.9779,9.0395,46800.0
2006-04-04 14:00:00,11.74,11.76,11.7,11.73,38400.0,9.0395,9.0549,9.0087,9.0318,38400.0
2006-04-04 14:30:00,11.74,11.76,11.72,11.72,46400.0,9.0395,9.0549,9.0241,9.0241,46400.0
2006-04-04 15:00:00,11.72,11.74,11.69,11.72,47200.0,9.0241,9.0395,9.001,9.0241,47200.0
2006-04-04 15:30:00,11.72,11.77,11.69,11.76,101200.0,9.0241,9.0626,9.001,9.0549,101200.0
2006-04-05 09:30:00,11.76,11.79,11.72,11.72,46800.0,9.0549,9.078,9.0241,9.0241,46800.0
2006-04-05 10:00:00,11.74,11.74,11.67,11.68,26800.0,9.0395,9.0395,8.9856,8.9933,26800.0
2006-04-05 10:30:00,11.69,11.73,11.67,11.67,32800.0,9.001,9.0318,8.9856,8.9856,32800.0
2006-04-05 11:00:00,11.67,11.68,11.65,11.65,36800.0,8.9856,8.9933,8.9702,8.9702,36800.0
2006-04-05 11:30:00,11.65,11.69,11.62,11.68,32000.0,8.9702,9.001,8.9471,8.9933,32000.0
2006-04-05 12:00:00,11.7,11.7,11.66,11.66,45200.0,9.0087,9.0087,8.9779,8.9779,45200.0
2006-04-05 12:30:00,11.66,11.7,11.66,11.69,15200.0,8.9779,9.0087,8.9779,9.001,15200.0
2006-04-05 13:00:00,11.7,11.72,11.68,11.68,26400.0,9.0087,9.0241,8.9933,8.9933,26400.0
2006-04-05 13:30:00,11.68,11.7,11.67,11.68,39600.0,8.9933,9.0087,8.9856,8.9933,39600.0
2006-04-05 14:00:00,11.68,11.71,11.67,11.67,51200.0,8.9933,9.0164,8.9856,8.9856,51200.0
2006-04-05 14:30:00,11.67,11.71,11.65,11.69,35200.0,8.9856,9.0164,8.9702,9.001,35200.0
2006-04-05 15:00:00,11.69,11.73,11.67,11.71,51200.0,9.001,9.0318,8.9856,9.0164,51200.0
2006-04-05 15:30:00,11.71,11.77,11.7,11.74,122800.0,9.0164,9.0626,9.0087,9.0395,122800.0
2006-04-06 09:30:00,11.74,11.76,11.7,11.7,55200.0,9.0395,9.0549,9.0087,9.0087,55200.0
2006-04-06 10:00:00,11.7,11.7,11.62,11.63,63600.0,9.0087,9.0087,8.9471,8.9548,63600.0
2006-04-06 10:30:00,11.62,11.65,11.62,11.64,46000.0,8.9471,8.9702,8.9471,8.9625,46000.0
2006-04-06 11:00:00,11.65,11.65,11.62,11.62,45600.0,8.9702,8.9702,8.9471,8.9471,45600.0
2006-04-06 11:30:00,11.63,11.63,11.61,11.62,57600.0,8.9548,8.9548,8.9394,8.9471,57600.0
2006-04-06 12:00:00,11.62,11.63,11.62,11.62,52000.0,8.9471,8.9548,8.9471,8.9471,52000.0
2006-04-06 12:30:00,11.62,11.66,11.62,11.66,20000.0,8.9471,8.9779,8.9471,8.9779,20000.0
2006-04-06 13:00:00,11.66,11.69,11.65,11.69,28400.0,8.9779,9.001,8.9702,9.001,28400.0
2006-04-06 13:30:00,11.69,11.7,11.68,11.69,29600.0,9.001,9.0087,8.9933,9.001,29600.0
2006-04-06 14:00:00,11.68,11.69,11.65,11.65,44800.0,8.9933,9.001,8.9702,8.9702,44800.0
2006-04-06 14:30:00,11.64,11.65,11.64,11.64,27600.0,8.9625,8.9702,8.9625,8.9625,27600.0
2006-04-06 15:00:00,11.65,11.68,11.64,11.66,36000.0,8.9702,8.9933,8.9625,8.9779,36000.0
2006-04-06 15:30:00,11.65,11.71,11.64,11.7,95600.0,8.9702,9.0164,8.9625,9.0087,95600.0
2006-04-07 09:30:00,11.7,11.7,11.58,11.62,124000.0,9.0087,9.0087,8.9163,8.9471,124000.0
2006-04-07 10:00:00,11.63,11.71,11.63,11.71,40000.0,8.9548,9.0164,8.9548,9.0164,40000.0
2006-04-07 10:30:00,11.69,11.7,11.65,11.66,36000.0,9.001,9.0087,8.9702,8.9779,36000.0
2006-04-07 11:00:00,11.65,11.69,11.64,11.69,37200.0,8.9702,9.001,8.9625,9.001,37200.0
2006-04-07 11:30:00,11.69,11.72,11.66,11.72,72800.0,9.001,9.0241,8.9779,9.0241,72800.0
2006-04-07 12:00:00,11.71,11.72,11.7,11.7,22800.0,9.0164,9.0241,9.0087,9.0087,22800.0
2006-04-07 12:30:00,11.7,11.7,11.67,11.67,21200.0,9.0087,9.0087,8.9856,8.9856,21200.0
2006-04-07 13:00:00,11.67,11.71,11.65,11.7,28400.0,8.9856,9.0164,8.9702,9.0087,28400.0
2006-04-07 13:30:00,11.71,11.72,11.7,11.7,28400.0,9.0164,9.0241,9.0087,9.0087,28400.0
2006-04-07 14:00:00,11.71,11.74,11.69,11.7,22000.0,9.0164,9.0395,9.001,9.0087,22000.0
2006-04-07 14:30:00,11.7,11.73,11.69,11.7,25200.0,9.0087,9.0318,9.001,9.0087,25200.0
2006-04-07 15:00:00,11.69,11.71,11.69,11.7,27600.0,9.001,9.0164,9.001,9.0087,27600.0
2006-04-07 15:30:00,11.7,11.72,11.68,11.7,77600.0,9.0087,9.0241,8.9933,9.0087,77600.0
2006-04-10 09:30:00,11.7,11.74,11.67,11.72,85600.0,9.0087,9.0395,8.9856,9.0241,85600.0
2006-04-10 10:00:00,11.73,11.83,11.73,11.82,40400.0,9.0318,9.1088,9.0318,9.1011,40400.0
2006-04-10 10:30:00,11.83,11.89,11.77,11.87,88800.0,9.1088,9.155,9.0626,9.1396,88800.0
2006-04-10 11:00:00,11.88,11.91,11.87,11.9,83600.0,9.1473,9.1704,9.1396,9.1627,83600.0
2006-04-10 11:30:00,11.9,11.92,11.87,11.89,52000.0,9.1627,9.1781,9.1396,9.155,52000.0
2006-04-10 12:00:00,11.88,11.92,11.87,11.89,39600.0,9.1473,9.1781,9.1396,9.155,39600.0
2006-04-10 12:30:00,11.9,11.9,11.85,11.86,30800.0,9.1627,9.1627,9.1242,9.1319,30800.0
2006-04-10 13:00:00,11.84,11.84,11.81,11.83,38000.0,9.1165,9.1165,9.0934,9.1088,38000.0
2006-04-10 13:30:00,11.83,11.87,11.81,11.85,49600.0,9.1088,9.1396,9.0934,9.1242,49600.0
2006-04-10 14:00:00,11.85,11.89,11.84,11.85,51600.0,9.1242,9.155,9.1165,9.1242,51600.0
2006-04-10 14:30:00,11.85,11.87,11.83,11.84,62400.0,9.1242,9.1396,9.1088,9.1165,62400.0
2006-04-10 15:00:00,11.84,11.94,11.82,11.86,158000.0,9.1165,9.1935,9.1011,9.1319,158000.0
2006-04-10 15:30:00,11.86,11.88,11.82,11.88,158400.0,9.1319,9.1473,9.1011,9.1473,158400.0
2006-04-11 09:30:00,11.87,11.87,11.78,11.82,38000.0,9.1396,9.1396,9.0703,9.1011,38000.0
2006-04-11 10:00:00,11.82,11.87,11.82,11.83,60400.0,9.1011,9.1396,9.1011,9.1088,60400.0
2006-04-11 10:30:00,11.82,11.85,11.8,11.81,48400.0,9.1011,9.1242,9.0857,9.0934,48400.0
2006-04-11 11:00:00,11.81,11.83,11.8,11.82,53200.0,9.0934,9.1088,9.0857,9.1011,53200.0
2006-04-11 11:30:00,11.81,11.84,11.8,11.83,41600.0,9.0934,9.1165,9.0857,9.1088,41600.0
2006-04-11 12:00:00,11.82,11.83,11.78,11.8,29200.0,9.1011,9.1088,9.0703,9.0857,29200.0
2006-04-11 12:30:00,11.78,11.87,11.78,11.81,48000.0,9.0703,9.1396,9.0703,9.0934,48000.0
2006-04-11 13:00:00,11.81,11.84,11.81,11.81,24000.0,9.0934,9.1165,9.0934,9.0934,24000.0
2006-04-11 13:30:00,11.81,11.81,11.78,11.79,24400.0,9.0934,9.0934,9.0703,9.078,24400.0
2006-04-11 14:00:00,11.78,11.81,11.77,11.78,35200.0,9.0703,9.0934,9.0626,9.0703,35200.0
2006-04-11 14:30:00,11.79,11.83,11.78,11.81,52800.0,9.078,9.1088,9.0703,9.0934,52800.0
2006-04-11 15:00:00,11.81,11.82,11.78,11.78,59600.0,9.0934,9.1011,9.0703,9.0703,59600.0
2006-04-11 15:30:00,11.78,11.78,11.75,11.78,56000.0,9.0703,9.0703,9.0472,9.0703,56000.0
2006-04-12 09:30:00,11.87,12.06,11.87,11.97,294400.0,9.1396,9.2859,9.1396,9.2166,294400.0
2006-04-12 10:00:00,11.97,11.99,11.92,11.92,294800.0,9.2166,9.232,9.1781,9.1781,294800.0
2006-04-12 10:30:00,11.93,11.94,11.92,11.94,235600.0,9.1858,9.1935,9.1781,9.1935,235600.0
2006-04-12 11:00:00,11.94,11.96,11.9,11.93,408000.0,9.1935,9.2089,9.1627,9.1858,408000.0
2006-04-12 11:30:00,11.93,11.94,11.93,11.94,405600.0,9.1858,9.1935,9.1858,9.1935,405600.0
2006-04-12 12:00:00,11.94,11.94,11.93,11.94,231600.0,9.1935,9.1935,9.1858,9.1935,231600.0
2006-04-12 12:30:00,11.94,12.01,11.94,11.99,482000.0,9.1935,9.2474,9.1935,9.232,482000.0
2006-04-12 13:00:00,11.99,12.03,11.99,11.99,211600.0,9.232,9.2628,9.232,9.232,211600.0
2006-04-12 13:30:00,12.0,12.09,12.0,12.07,143600.0,9.2397,9.309,9.2397,9.2936,143600.0
2006-04-12 14:00:00,12.07,12.09,12.04,12.08,113600.0,9.2936,9.309,9.2705,9.3013,113600.0
2006-04-12 14:30:00,12.08,12.12,12.06,12.09,263600.0,9.3013,9.3321,9.2859,9.309,263600.0
2006-04-12 15:00:00,12.09,12.15,12.08,12.14,318400.0,9.309,9.3552,9.3013,9.3475,318400.0
2006-04-12 15:30:00,12.14,12.16,12.11,12.15,376400.0,9.3475,9.3629,9.3244,9.3552,376400.0
2006-04-13 09:30:00,12.15,12.35,11.59,12.31,313200.0,9.3552,9.5092,8.924,9.4784,313200.0
2006-04-13 10:00:00,12.31,12.47,12.3,12.45,261600.0,9.4784,9.6016,9.4707,9.5862,261600.0
2006-04-13 10:30:00,12.45,12.54,12.44,12.54,277200.0,9.5862,9.6555,9.5785,9.6555,277200.0
2006-04-13 11:00:00,12.55,12.6,12.54,12.59,176800.0,9.6632,9.7017,9.6555,9.694,176800.0
2006-04-13 11:30:00,12.6,12.68,12.59,12.68,147600.0,9.7017,9.7633,9.694,9.7633,147600.0
2006-04-13 12:00:00,12.68,12.92,12.68,12.9,337200.0,9.7633,9.9481,9.7633,9.9327,337200.0
2006-04-13 12:30:00,12.9,12.91,12.55,12.62,437600.0,9.9327,9.9404,9.6632,9.7171,437600.0
2006-04-13 13:00:00,12.61,12.69,12.55,12.66,364800.0,9.7094,9.771,9.6632,9.7479,364800.0
2006-04-13 13:30:00,12.66,12.66,12.54,12.63,288400.0,9.7479,9.7479,9.6555,9.7248,288400.0
2006-04-13 14:00:00,12.63,12.64,12.61,12.63,95600.0,9.7248,9.7325,9.7094,9.7248,95600.0
2006-04-13 14:30:00,12.64,12.7,12.62,12.63,150800.0,9.7325,9.7787,9.7171,9.7248,150800.0
2006-04-13 15:00:00,12.62,12.65,12.58,12.63,189200.0,9.7171,9.7402,9.6863,9.7248,189200.0
2006-04-13 15:30:00,12.65,12.77,12.64,12.67,324800.0,9.7402,9.8326,9.7325,9.7556,324800.0
2006-04-17 09:30:00,12.74,12.87,12.72,12.87,260000.0,9.8095,9.9096,9.7941,9.9096,260000.0
2006-04-17 10:00:00,12.87,12.99,12.87,12.96,330800.0,9.9096,10.002,9.9096,9.9789,330800.0
2006-04-17 10:30:00,12.95,12.98,12.94,12.95,160000.0,9.9712,9.9943,9.9635,9.9712,160000.0
2006-04-17 11:00:00,12.95,12.97,12.91,12.93,136800.0,9.9712,9.9866,9.9404,9.9558,136800.0
2006-04-17 11:30:00,12.94,12.99,12.94,12.94,78000.0,9.9635,10.002,9.9635,9.9635,78000.0
2006-04-17 12:00:00,12.95,12.98,12.93,12.94,75200.0,9.9712,9.9943,9.9558,9.9635,75200.0
2006-04-17 12:30:00,12.95,12.98,12.87,12.88,123200.0,9.9712,9.9943,9.9096,9.9173,123200.0
2006-04-17 13:00:00,12.88,12.97,12.88,12.97,120000.0,9.9173,9.9866,9.9173,9.9866,120000.0
2006-04-17 13:30:00,12.97,12.99,12.93,12.97,108000.0,9.9866,10.002,9.9558,9.9866,108000.0
2006-04-17 14:00:00,12.97,13.1,12.95,13.07,246000.0,9.9866,10.0867,9.9712,10.0636,246000.0
2006-04-17 14:30:00,13.08,13.11,13.05,13.06,204000.0,10.0713,10.0944,10.0482,10.0559,204000.0
2006-04-17 15:00:00,13.05,13.11,13.05,13.09,189200.0,10.0482,10.0944,10.0482,10.079,189200.0
2006-04-17 15:30:00,13.09,13.11,13.04,13.07,284800.0,10.079,10.0944,10.0405,10.0636,284800.0
2006-04-18 09:30:00,13.08,13.11,12.96,13.04,114400.0,10.0713,10.0944,9.9789,10.0405,114400.0
2006-04-18 10:00:00,13.04,13.08,13.03,13.04,52400.0,10.0405,10.0713,10.0328,10.0405,52400.0
2006-04-18 10:30:00,13.05,13.05,12.89,12.94,145200.0,10.0482,10.0482,9.925,9.9635,145200.0
2006-04-18 11:00:00,12.91,12.95,12.89,12.94,111200.0,9.9404,9.9712,9.925,9.9635,111200.0
2006-04-18 11:30:00,12.94,13.0,12.92,13.0,72400.0,9.9635,10.0097,9.9481,10.0097,72400.0
2006-04-18 12:00:00,13.01,13.04,12.97,13.02,167200.0,10.0174,10.0405,9.9866,10.0251,167200.0
2006-04-18 12:30:00,13.01,13.06,13.01,13.05,125200.0,10.0174,10.0559,10.0174,10.0482,125200.0
2006-04-18 13:00:00,13.05,13.05,13.03,13.05,78000.0,10.0482,10.0482,10.0328,10.0482,78000.0
2006-04-18 13:30:00,13.05,13.06,13.03,13.05,124000.0,10.0482,10.0559,10.0328,10.0482,124000.0
2006-04-18 14:00:00,13.05,13.14,13.05,13.1,132800.0,10.0482,10.1175,10.0482,10.0867,132800.0
2006-04-18 14:30:00,13.09,13.09,12.96,13.02,305200.0,10.079,10.079,9.9789,10.0251,305200.0
2006-04-18 15:00:00,13.02,13.04,12.94,12.96,236800.0,10.0251,10.0405,9.9635,9.9789,236800.0
2006-04-18 15:30:00,12.96,12.96,12.84,12.88,278800.0,9.9789,9.9789,9.8865,9.9173,278800.0
2006-04-19 09:30:00,12.91,12.91,12.59,12.63,283600.0,9.9404,9.9404,9.694,9.7248,283600.0
2006-04-19 10:00:00,12.61,12.65,12.58,12.65,90000.0,9.7094,9.7402,9.6863,9.7402,90000.0
2006-04-19 10:30:00,12.67,12.68,12.61,12.68,202800.0,9.7556,9.7633,9.7094,9.7633,202800.0
2006-04-19 11:00:00,12.68,12.74,12.68,12.7,78800.0,9.7633,9.8095,9.7633,9.7787,78800.0
2006-04-19 11:30:00,12.71,12.75,12.68,12.73,71600.0,9.7864,9.8172,9.7633,9.8018,71600.0
2006-04-19 12:00:00,12.72,12.77,12.71,12.74,58800.0,9.7941,9.8326,9.7864,9.8095,58800.0
2006-04-19 12:30:00,12.74,12.79,12.74,12.76,52400.0,9.8095,9.848,9.8095,9.8249,52400.0
2006-04-19 13:00:00,12.75,12.78,12.72,12.73,46400.0,9.8172,9.8403,9.7941,9.8018,46400.0
2006-04-19 13:30:00,12.74,12.76,12.71,12.73,50800.0,9.8095,9.8249,9.7864,9.8018,50800.0
2006-04-19 14:00:00,12.72,12.77,12.69,12.75,49200.0,9.7941,9.8326,9.771,9.8172,49200.0
2006-04-19 14:30:00,12.76,12.78,12.74,12.75,31200.0,9.8249,9.8403,9.8095,9.8172,31200.0
2006-04-19 15:00:00,12.75,12.76,12.69,12.69,99600.0,9.8172,9.8249,9.771,9.771,99600.0
2006-04-19 15:30:00,12.69,12.76,12.69,12.74,167200.0,9.771,9.8249,9.771,9.8095,167200.0
2006-04-20 09:30:00,12.75,12.75,12.54,12.59,167600.0,9.8172,9.8172,9.6555,9.694,167600.0
2006-04-20 10:00:00,12.59,12.76,12.59,12.76,98400.0,9.694,9.8249,9.694,9.8249,98400.0
2006-04-20 10:30:00,12.76,12.76,12.61,12.61,73200.0,9.8249,9.8249,9.7094,9.7094,73200.0
2006-04-20 11:00:00,12.62,12.65,12.61,12.65,44400.0,9.7171,9.7402,9.7094,9.7402,44400.0
2006-04-20 11:30:00,12.65,12.69,12.65,12.67,40000.0,9.7402,9.771,9.7402,9.7556,40000.0
2006-04-20 12:00:00,12.67,12.7,12.67,12.67,26800.0,9.7556,9.7787,9.7556,9.7556,26800.0
2006-04-20 12:30:00,12.68,12.71,12.68,12.7,22800.0,9.7633,9.7864,9.7633,9.7787,22800.0
2006-04-20 13:00:00,12.7,12.73,12.7,12.7,46800.0,9.7787,9.8018,9.7787,9.7787,46800.0
2006-04-20 13:30:00,12.7,12.72,12.7,12.71,21600.0,9.7787,9.7941,9.7787,9.7864,21600.0
2006-04-20 14:00:00,12.72,12.74,12.72,12.72,19600.0,9.7941,9.8095,9.7941,9.7941,19600.0
2006-04-20 14:30:00,12.73,12.76,12.72,12.74,35600.0,9.8018,9.8249,9.7941,9.8095,35600.0
2006-04-20 15:00:00,12.73,12.76,12.72,12.75,51600.0,9.8018,9.8249,9.7941,9.8172,51600.0
2006-04-20 15:30:00,12.74,12.74,12.69,12.7,137200.0,9.8095,9.8095,9.771,9.7787,137200.0
2006-04-21 09:30:00,12.72,12.74,12.66,12.7,67200.0,9.7941,9.8095,9.7479,9.7787,67200.0
2006-04-21 10:00:00,12.7,12.72,12.65,12.67,80000.0,9.7787,9.7941,9.7402,9.7556,80000.0
2006-04-21 10:30:00,12.67,12.74,12.67,12.72,57600.0,9.7556,9.8095,9.7556,9.7941,57600.0
2006-04-21 11:00:00,12.71,12.74,12.69,12.72,62800.0,9.7864,9.8095,9.771,9.7941,62800.0
2006-04-21 11:30:00,12.72,12.72,12.69,12.71,36000.0,9.7941,9.7941,9.771,9.7864,36000.0
2006-04-21 12:00:00,12.71,12.74,12.71,12.74,71200.0,9.7864,9.8095,9.7864,9.8095,71200.0
2006-04-21 12:30:00,12.73,12.75,12.73,12.74,21600.0,9.8018,9.8172,9.8018,9.8095,21600.0
2006-04-21 13:00:00,12.74,12.74,12.7,12.71,24800.0,9.8095,9.8095,9.7787,9.7864,24800.0
2006-04-21 13:30:00,12.72,12.72,12.7,12.7,33200.0,9.7941,9.7941,9.7787,9.7787,33200.0
2006-04-21 14:00:00,12.7,12.72,12.64,12.7,64800.0,9.7787,9.7941,9.7325,9.7787,64800.0
2006-04-21 14:30:00,12.7,12.7,12.67,12.69,34400.0,9.7787,9.7787,9.7556,9.771,34400.0
2006-04-21 15:00:00,12.69,12.69,12.65,12.67,56000.0,9.771,9.771,9.7402,9.7556,56000.0
2006-04-21 15:30:00,12.67,12.72,12.65,12.69,258000.0,9.7556,9.7941,9.7402,9.771,258000.0
2006-04-24 09:30:00,12.63,12.63,12.53,12.54,191200.0,9.7248,9.7248,9.6478,9.6555,191200.0
2006-04-24 10:00:00,12.55,12.59,12.53,12.58,40000.0,9.6632,9.694,9.6478,9.6863,40000.0
2006-04-24 10:30:00,12.59,12.6,12.55,12.57,98000.0,9.694,9.7017,9.6632,9.6786,98000.0
2006-04-24 11:00:00,12.57,12.57,12.47,12.47,52400.0,9.6786,9.6786,9.6016,9.6016,52400.0
2006-04-24 11:30:00,12.49,12.5,12.38,12.38,79200.0,9.617,9.6247,9.5323,9.5323,79200.0
2006-04-24 12:00:00,12.37,12.4,12.36,12.4,64800.0,9.5246,9.5477,9.5169,9.5477,64800.0
2006-04-24 12:30:00,12.4,12.41,12.39,12.41,63200.0,9.5477,9.5554,9.54,9.5554,63200.0
2006-04-24 13:00:00,12.41,12.42,12.38,12.38,55200.0,9.5554,9.5631,9.5323,9.5323,55200.0
2006-04-24 13:30:00,12.39,12.46,12.39,12.44,70400.0,9.54,9.5939,9.54,9.5785,70400.0
2006-04-24 14:00:00,12.44,12.47,12.44,12.44,82400.0,9.5785,9.6016,9.5785,9.5785,82400.0
2006-04-24 14:30:00,12.45,12.47,12.44,12.47,57600.0,9.5862,9.6016,9.5785,9.6016,57600.0
2006-04-24 15:00:00,12.47,12.53,12.47,12.52,93600.0,9.6016,9.6478,9.6016,9.6401,93600.0
2006-04-24 15:30:00,12.52,12.56,12.52,12.54,80800.0,9.6401,9.6709,9.6401,9.6555,80800.0
2006-04-25 09:30:00,12.5,12.53,12.47,12.47,86800.0,9.6247,9.6478,9.6016,9.6016,86800.0
2006-04-25 10:00:00,12.48,12.51,12.45,12.51,65200.0,9.6093,9.6324,9.5862,9.6324,65200.0
2006-04-25 10:30:00,12.51,12.54,12.49,12.54,44400.0,9.6324,9.6555,9.617,9.6555,44400.0
2006-04-25 11:00:00,12.54,12.57,12.52,12.53,46000.0,9.6555,9.6786,9.6401,9.6478,46000.0
2006-04-25 11:30:00,12.53,12.53,12.44,12.47,85200.0,9.6478,9.6478,9.5785,9.6016,85200.0
2006-04-25 12:00:00,12.48,12.48,12.44,12.44,34000.0,9.6093,9.6093,9.5785,9.5785,34000.0
2006-04-25 12:30:00,12.44,12.49,12.44,12.46,33600.0,9.5785,9.617,9.5785,9.5939,33600.0
2006-04-25 13:00:00,12.46,12.48,12.44,12.46,38400.0,9.5939,9.6093,9.5785,9.5939,38400.0
2006-04-25 13:30:00,12.46,12.54,12.46,12.51,59200.0,9.5939,9.6555,9.5939,9.6324,59200.0
2006-04-25 14:00:00,12.49,12.52,12.47,12.52,32000.0,9.617,9.6401,9.6016,9.6401,32000.0
2006-04-25 14:30:00,12.51,12.54,12.48,12.51,46000.0,9.6324,9.6555,9.6093,9.6324,46000.0
2006-04-25 15:00:00,12.51,12.52,12.5,12.5,51600.0,9.6324,9.6401,9.6247,9.6247,51600.0
2006-04-25 15:30:00,12.51,12.52,12.45,12.52,76000.0,9.6324,9.6401,9.5862,9.6401,76000.0
2006-04-26 09:30:00,12.56,12.63,12.5,12.57,60800.0,9.6709,9.7248,9.6247,9.6786,60800.0
2006-04-26 10:00:00,12.58,12.63,12.55,12.62,52800.0,9.6863,9.7248,9.6632,9.7171,52800.0
2006-04-26 10:30:00,12.62,12.63,12.59,12.61,36800.0,9.7171,9.7248,9.694,9.7094,36800.0
2006-04-26 11:00:00,12.61,12.61,12.55,12.56,34000.0,9.7094,9.7094,9.6632,9.6709,34000.0
2006-04-26 11:30:00,12.56,12.58,12.52,12.52,33600.0,9.6709,9.6863,9.6401,9.6401,33600.0
2006-04-26 12:00:00,12.54,12.59,12.53,12.59,30400.0,9.6555,9.694,9.6478,9.694,30400.0
2006-04-26 12:30:00,12.59,12.63,12.59,12.62,38000.0,9.694,9.7248,9.694,9.7171,38000.0
2006-04-26 13:00:00,12.6,12.62,12.58,12.59,30000.0,9.7017,9.7171,9.6863,9.694,30000.0
2006-04-26 13:30:00,12.59,12.59,12.58,12.58,24800.0,9.694,9.694,9.6863,9.6863,24800.0
2006-04-26 14:00:00,12.59,12.59,12.54,12.54,42000.0,9.694,9.694,9.6555,9.6555,42000.0
2006-04-26 14:30:00,12.55,12.56,12.5,12.52,48800.0,9.6632,9.6709,9.6247,9.6401,48800.0
2006-04-26 15:00:00,12.52,12.54,12.5,12.5,75200.0,9.6401,9.6555,9.6247,9.6247,75200.0
2006-04-26 15:30:00,12.5,12.59,12.5,12.57,84800.0,9.6247,9.694,9.6247,9.6786,84800.0
2006-04-27 09:30:00,12.53,12.53,12.4,12.4,42800.0,9.6478,9.6478,9.5477,9.5477,42800.0
2006-04-27 10:00:00,12.42,12.54,12.42,12.48,62400.0,9.5631,9.6555,9.5631,9.6093,62400.0
2006-04-27 10:30:00,12.47,12.54,12.46,12.53,48800.0,9.6016,9.6555,9.5939,9.6478,48800.0
2006-04-27 11:00:00,12.51,12.58,12.51,12.54,61600.0,9.6324,9.6863,9.6324,9.6555,61600.0
2006-04-27 11:30:00,12.55,12.55,12.5,12.53,27600.0,9.6632,9.6632,9.6247,9.6478,27600.0
2006-04-27 12:00:00,12.54,12.55,12.52,12.52,34800.0,9.6555,9.6632,9.6401,9.6401,34800.0
2006-04-27 12:30:00,12.52,12.55,12.52,12.54,27200.0,9.6401,9.6632,9.6401,9.6555,27200.0
2006-04-27 13:00:00,12.54,12.54,12.52,12.54,28400.0,9.6555,9.6555,9.6401,9.6555,28400.0
2006-04-27 13:30:00,12.55,12.55,12.5,12.51,16400.0,9.6632,9.6632,9.6247,9.6324,16400.0
2006-04-27 14:00:00,12.51,12.52,12.46,12.47,63600.0,9.6324,9.6401,9.5939,9.6016,63600.0
2006-04-27 14:30:00,12.48,12.52,12.46,12.51,31600.0,9.6093,9.6401,9.5939,9.6324,31600.0
2006-04-27 15:00:00,12.51,12.52,12.47,12.47,32800.0,9.6324,9.6401,9.6016,9.6016,32800.0
2006-04-27 15:30:00,12.47,12.49,12.45,12.45,103200.0,9.6016,9.617,9.5862,9.5862,103200.0
2006-04-28 09:30:00,12.41,12.46,12.37,12.45,32400.0,9.5554,9.5939,9.5246,9.5862,32400.0
2006-04-28 10:00:00,12.45,12.45,12.4,12.45,40400.0,9.5862,9.5862,9.5477,9.5862,40400.0
2006-04-28 10:30:00,12.44,12.44,12.37,12.38,54800.0,9.5785,9.5785,9.5246,9.5323,54800.0
2006-04-28 11:00:00,12.4,12.41,12.36,12.37,98400.0,9.5477,9.5554,9.5169,9.5246,98400.0
2006-04-28 11:30:00,12.36,12.39,12.35,12.38,62400.0,9.5169,9.54,9.5092,9.5323,62400.0
2006-04-28 12:00:00,12.38,12.38,12.37,12.38,22800.0,9.5323,9.5323,9.5246,9.5323,22800.0
2006-04-28 12:30:00,12.38,12.39,12.35,12.37,27200.0,9.5323,9.54,9.5092,9.5246,27200.0
2006-04-28 13:00:00,12.37,12.46,12.36,12.41,57200.0,9.5246,9.5939,9.5169,9.5554,57200.0
2006-04-28 13:30:00,12.41,12.42,12.38,12.39,30800.0,9.5554,9.5631,9.5323,9.54,30800.0
2006-04-28 14:00:00,12.39,12.42,12.38,12.4,64800.0,9.54,9.5631,9.5323,9.5477,64800.0
2006-04-28 14:30:00,12.4,12.42,12.39,12.39,31600.0,9.5477,9.5631,9.54,9.54,31600.0
2006-04-28 15:00:00,12.41,12.43,12.39,12.41,76800.0,9.5554,9.5708,9.54,9.5554,76800.0
2006-04-28 15:30:00,12.42,12.42,12.37,12.4,129600.0,9.5631,9.5631,9.5246,9.5477,129600.0
2006-05-01 09:30:00,12.4,12.4,12.27,12.29,78400.0,9.5477,9.5477,9.4476,9.463,78400.0
2006-05-01 10:00:00,12.3,12.36,12.26,12.33,80800.0,9.4707,9.5169,9.4399,9.4938,80800.0
2006-05-01 10:30:00,12.34,12.36,12.3,12.35,57600.0,9.5015,9.5169,9.4707,9.5092,57600.0
2006-05-01 11:00:00,12.37,12.38,12.31,12.31,56400.0,9.5246,9.5323,9.4784,9.4784,56400.0
2006-05-01 11:30:00,12.31,12.35,12.29,12.34,56800.0,9.4784,9.5092,9.463,9.5015,56800.0
2006-05-01 12:00:00,12.35,12.37,12.32,12.34,47200.0,9.5092,9.5246,9.4861,9.5015,47200.0
2006-05-01 12:30:00,12.36,12.38,12.34,12.38,38800.0,9.5169,9.5323,9.5015,9.5323,38800.0
2006-05-01 13:00:00,12.38,12.39,12.35,12.38,31600.0,9.5323,9.54,9.5092,9.5323,31600.0
2006-05-01 13:30:00,12.38,12.41,12.36,12.4,34400.0,9.5323,9.5554,9.5169,9.5477,34400.0
2006-05-01 14:00:00,12.41,12.45,12.4,12.44,93600.0,9.5554,9.5862,9.5477,9.5785,93600.0
2006-05-01 14:30:00,12.45,12.46,12.42,12.43,36400.0,9.5862,9.5939,9.5631,9.5708,36400.0
2006-05-01 15:00:00,12.42,12.42,12.34,12.38,70000.0,9.5631,9.5631,9.5015,9.5323,70000.0
2006-05-01 15:30:00,12.37,12.38,12.34,12.38,144000.0,9.5246,9.5323,9.5015,9.5323,144000.0
2006-05-02 09:30:00,12.43,12.44,12.38,12.43,79200.0,9.5708,9.5785,9.5323,9.5708,79200.0
2006-05-02 10:00:00,12.41,12.41,12.33,12.35,84000.0,9.5554,9.5554,9.4938,9.5092,84000.0
2006-05-02 10:30:00,12.37,12.37,12.31,12.33,23600.0,9.5246,9.5246,9.4784,9.4938,23600.0
2006-05-02 11:00:00,12.33,12.33,12.3,12.32,43200.0,9.4938,9.4938,9.4707,9.4861,43200.0
2006-05-02 11:30:00,12.34,12.36,12.33,12.35,22400.0,9.5015,9.5169,9.4938,9.5092,22400.0
2006-05-02 12:00:00,12.34,12.35,12.33,12.34,22000.0,9.5015,9.5092,9.4938,9.5015,22000.0
2006-05-02 12:30:00,12.35,12.46,12.35,12.44,37600.0,9.5092,9.5939,9.5092,9.5785,37600.0
2006-05-02 13:00:00,12.44,12.46,12.44,12.44,30400.0,9.5785,9.5939,9.5785,9.5785,30400.0
2006-05-02 13:30:00,12.44,12.46,12.43,12.45,110000.0,9.5785,9.5939,9.5708,9.5862,110000.0
2006-05-02 14:00:00,12.45,12.5,12.45,12.49,39200.0,9.5862,9.6247,9.5862,9.617,39200.0
2006-05-02 14:30:00,12.49,12.51,12.49,12.51,32400.0,9.617,9.6324,9.617,9.6324,32400.0
2006-05-02 15:00:00,12.51,12.56,12.47,12.47,85600.0,9.6324,9.6709,9.6016,9.6016,85600.0
2006-05-02 15:30:00,12.47,12.49,12.44,12.45,94000.0,9.6016,9.617,9.5785,9.5862,94000.0
2006-05-03 09:30:00,12.43,12.5,12.4,12.4,25600.0,9.5708,9.6247,9.5477,9.5477,25600.0
2006-05-03 10:00:00,12.39,12.44,12.37,12.44,45600.0,9.54,9.5785,9.5246,9.5785,45600.0
2006-05-03 10:30:00,12.44,12.46,12.43,12.46,28000.0,9.5785,9.5939,9.5708,9.5939,28000.0
2006-05-03 11:00:00,12.45,12.5,12.45,12.49,57600.0,9.5862,9.6247,9.5862,9.617,57600.0
2006-05-03 11:30:00,12.49,12.5,12.44,12.44,26400.0,9.617,9.6247,9.5785,9.5785,26400.0
2006-05-03 12:00:00,12.44,12.45,12.43,12.45,16000.0,9.5785,9.5862,9.5708,9.5862,16000.0
2006-05-03 12:30:00,12.43,12.45,12.43,12.45,19200.0,9.5708,9.5862,9.5708,9.5862,19200.0
2006-05-03 13:00:00,12.44,12.45,12.43,12.43,11600.0,9.5785,9.5862,9.5708,9.5708,11600.0
2006-05-03 13:30:00,12.43,12.44,12.38,12.4,23200.0,9.5708,9.5785,9.5323,9.5477,23200.0
2006-05-03 14:00:00,12.4,12.4,12.34,12.35,57600.0,9.5477,9.5477,9.5015,9.5092,57600.0
2006-05-03 14:30:00,12.35,12.37,12.34,12.37,39200.0,9.5092,9.5246,9.5015,9.5246,39200.0
2006-05-03 15:00:00,12.36,12.46,12.36,12.45,56800.0,9.5169,9.5939,9.5169,9.5862,56800.0
2006-05-03 15:30:00,12.45,12.55,12.45,12.5,143600.0,9.5862,9.6632,9.5862,9.6247,143600.0
2006-05-04 09:30:00,12.49,12.49,12.38,12.38,54000.0,9.617,9.617,9.5323,9.5323,54000.0
2006-05-04 10:00:00,12.38,12.49,12.36,12.44,54000.0,9.5323,9.617,9.5169,9.5785,54000.0
2006-05-04 10:30:00,12.43,12.47,12.41,12.44,15200.0,9.5708,9.6016,9.5554,9.5785,15200.0
2006-05-04 11:00:00,12.47,12.49,12.44,12.46,22000.0,9.6016,9.617,9.5785,9.5939,22000.0
2006-05-04 11:30:00,12.47,12.47,12.44,12.46,32400.0,9.6016,9.6016,9.5785,9.5939,32400.0
2006-05-04 12:00:00,12.44,12.46,12.39,12.39,16000.0,9.5785,9.5939,9.54,9.54,16000.0
2006-05-04 12:30:00,12.39,12.45,12.39,12.43,29600.0,9.54,9.5862,9.54,9.5708,29600.0
2006-05-04 13:00:00,12.43,12.48,12.43,12.47,32800.0,9.5708,9.6093,9.5708,9.6016,32800.0
2006-05-04 13:30:00,12.47,12.47,12.44,12.44,20800.0,9.6016,9.6016,9.5785,9.5785,20800.0
2006-05-04 14:00:00,12.45,12.46,12.43,12.44,33200.0,9.5862,9.5939,9.5708,9.5785,33200.0
2006-05-04 14:30:00,12.46,12.46,12.43,12.44,36800.0,9.5939,9.5939,9.5708,9.5785,36800.0
2006-05-04 15:00:00,12.43,12.44,12.43,12.43,50800.0,9.5708,9.5785,9.5708,9.5708,50800.0
2006-05-04 15:30:00,12.43,12.44,12.43,12.44,58800.0,9.5708,9.5785,9.5708,9.5785,58800.0
2006-05-05 09:30:00,12.5,12.56,12.46,12.5,31600.0,9.6247,9.6709,9.5939,9.6247,31600.0
2006-05-05 10:00:00,12.51,12.53,12.4,12.4,42400.0,9.6324,9.6478,9.5477,9.5477,42400.0
2006-05-05 10:30:00,12.4,12.44,12.4,12.42,38800.0,9.5477,9.5785,9.5477,9.5631,38800.0
2006-05-05 11:00:00,12.43,12.44,12.4,12.43,74400.0,9.5708,9.5785,9.5477,9.5708,74400.0
2006-05-05 11:30:00,12.43,12.44,12.41,12.43,100400.0,9.5708,9.5785,9.5554,9.5708,100400.0
2006-05-05 12:00:00,12.43,12.44,12.42,12.43,39600.0,9.5708,9.5785,9.5631,9.5708,39600.0
2006-05-05 12:30:00,12.43,12.44,12.42,12.44,34000.0,9.5708,9.5785,9.5631,9.5785,34000.0
2006-05-05 13:00:00,12.44,12.44,12.39,12.43,186800.0,9.5785,9.5785,9.54,9.5708,186800.0
2006-05-05 13:30:00,12.43,12.46,12.4,12.46,128800.0,9.5708,9.5939,9.5477,9.5939,128800.0
2006-05-05 14:00:00,12.46,12.47,12.45,12.47,53600.0,9.5939,9.6016,9.5862,9.6016,53600.0
2006-05-05 14:30:00,12.47,12.47,12.45,12.45,72400.0,9.6016,9.6016,9.5862,9.5862,72400.0
2006-05-05 15:00:00,12.46,12.47,12.43,12.47,100800.0,9.5939,9.6016,9.5708,9.6016,100800.0
2006-05-05 15:30:00,12.48,12.51,12.48,12.5,203600.0,9.6093,9.6324,9.6093,9.6247,203600.0
2006-05-08 09:30:00,12.52,12.59,12.51,12.56,61200.0,9.6401,9.694,9.6324,9.6709,61200.0
2006-05-08 10:00:00,12.53,12.56,12.51,12.55,43600.0,9.6478,9.6709,9.6324,9.6632,43600.0
2006-05-08 10:30:00,12.55,12.6,12.54,12.58,49200.0,9.6632,9.7017,9.6555,9.6863,49200.0
2006-05-08 11:00:00,12.58,12.6,12.56,12.57,32400.0,9.6863,9.7017,9.6709,9.6786,32400.0
2006-05-08 11:30:00,12.57,12.6,12.56,12.58,28400.0,9.6786,9.7017,9.6709,9.6863,28400.0
2006-05-08 12:00:00,12.59,12.64,12.58,12.62,89200.0,9.694,9.7325,9.6863,9.7171,89200.0
2006-05-08 12:30:00,12.62,12.66,12.62,12.63,21600.0,9.7171,9.7479,9.7171,9.7248,21600.0
2006-05-08 13:00:00,12.62,12.65,12.62,12.64,29200.0,9.7171,9.7402,9.7171,9.7325,29200.0
2006-05-08 13:30:00,12.63,12.65,12.62,12.64,20000.0,9.7248,9.7402,9.7171,9.7325,20000.0
2006-05-08 14:00:00,12.65,12.66,12.63,12.65,23200.0,9.7402,9.7479,9.7248,9.7402,23200.0
2006-05-08 14:30:00,12.65,12.68,12.62,12.63,45200.0,9.7402,9.7633,9.7171,9.7248,45200.0
2006-05-08 15:00:00,12.63,12.64,12.59,12.6,45200.0,9.7248,9.7325,9.694,9.7017,45200.0
2006-05-08 15:30:00,12.62,12.65,12.6,12.6,67200.0,9.7171,9.7402,9.7017,9.7017,67200.0
2006-05-09 09:30:00,12.62,12.62,12.56,12.6,64000.0,9.7171,9.7171,9.6709,9.7017,64000.0
2006-05-09 10:00:00,12.57,12.61,12.54,12.56,44400.0,9.6786,9.7094,9.6555,9.6709,44400.0
2006-05-09 10:30:00,12.55,12.59,12.53,12.59,34400.0,9.6632,9.694,9.6478,9.694,34400.0
2006-05-09 11:00:00,12.6,12.62,12.58,12.61,39200.0,9.7017,9.7171,9.6863,9.7094,39200.0
2006-05-09 11:30:00,12.61,12.62,12.6,12.62,33600.0,9.7094,9.7171,9.7017,9.7171,33600.0
2006-05-09 12:00:00,12.62,12.62,12.56,12.56,47600.0,9.7171,9.7171,9.6709,9.6709,47600.0
2006-05-09 12:30:00,12.57,12.57,12.53,12.53,86000.0,9.6786,9.6786,9.6478,9.6478,86000.0
2006-05-09 13:00:00,12.53,12.56,12.51,12.55,72000.0,9.6478,9.6709,9.6324,9.6632,72000.0
2006-05-09 13:30:00,12.54,12.55,12.49,12.49,43600.0,9.6555,9.6632,9.617,9.617,43600.0
2006-05-09 14:00:00,12.49,12.5,12.45,12.49,32800.0,9.617,9.6247,9.5862,9.617,32800.0
2006-05-09 14:30:00,12.49,12.53,12.47,12.49,68400.0,9.617,9.6478,9.6016,9.617,68400.0
2006-05-09 15:00:00,12.49,12.52,12.47,12.47,65600.0,9.617,9.6401,9.6016,9.6016,65600.0
2006-05-09 15:30:00,12.47,12.52,12.44,12.49,126000.0,9.6016,9.6401,9.5785,9.617,126000.0
2006-05-10 09:30:00,12.49,12.55,12.49,12.49,23200.0,9.617,9.6632,9.617,9.617,23200.0
2006-05-10 10:00:00,12.49,12.53,12.47,12.51,32000.0,9.617,9.6478,9.6016,9.6324,32000.0
2006-05-10 10:30:00,12.53,12.55,12.53,12.53,22000.0,9.6478,9.6632,9.6478,9.6478,22000.0
2006-05-10 11:00:00,12.53,12.54,12.51,12.52,23600.0,9.6478,9.6555,9.6324,9.6401,23600.0
2006-05-10 11:30:00,12.52,12.54,12.51,12.51,41600.0,9.6401,9.6555,9.6324,9.6324,41600.0
2006-05-10 12:00:00,12.51,12.53,12.46,12.46,129600.0,9.6324,9.6478,9.5939,9.5939,129600.0
2006-05-10 12:30:00,12.47,12.51,12.47,12.49,57200.0,9.6016,9.6324,9.6016,9.617,57200.0
2006-05-10 13:00:00,12.48,12.51,12.45,12.49,116000.0,9.6093,9.6324,9.5862,9.617,116000.0
2006-05-10 13:30:00,12.49,12.49,12.44,12.46,90800.0,9.617,9.617,9.5785,9.5939,90800.0
2006-05-10 14:00:00,12.45,12.47,12.41,12.42,44000.0,9.5862,9.6016,9.5554,9.5631,44000.0
2006-05-10 14:30:00,12.41,12.47,12.38,12.45,80800.0,9.5554,9.6016,9.5323,9.5862,80800.0
2006-05-10 15:00:00,12.45,12.45,12.42,12.44,28800.0,9.5862,9.5862,9.5631,9.5785,28800.0
2006-05-10 15:30:00,12.43,12.46,12.41,12.46,55600.0,9.5708,9.5939,9.5554,9.5939,55600.0
2006-05-11 09:30:00,12.43,12.48,12.4,12.45,38000.0,9.5708,9.6093,9.5477,9.5862,38000.0
2006-05-11 10:00:00,12.45,12.51,12.43,12.46,71600.0,9.5862,9.6324,9.5708,9.5939,71600.0
2006-05-11 10:30:00,12.46,12.49,12.4,12.4,40800.0,9.5939,9.617,9.5477,9.5477,40800.0
2006-05-11 11:00:00,12.4,12.45,12.39,12.42,46000.0,9.5477,9.5862,9.54,9.5631,46000.0
2006-05-11 11:30:00,12.42,12.45,12.4,12.42,88000.0,9.5631,9.5862,9.5477,9.5631,88000.0
2006-05-11 12:00:00,12.41,12.42,12.38,12.38,20000.0,9.5554,9.5631,9.5323,9.5323,20000.0
2006-05-11 12:30:00,12.38,12.41,12.38,12.41,15600.0,9.5323,9.5554,9.5323,9.5554,15600.0
2006-05-11 13:00:00,12.41,12.41,12.38,12.38,29200.0,9.5554,9.5554,9.5323,9.5323,29200.0
2006-05-11 13:30:00,12.38,12.39,12.38,12.39,22000.0,9.5323,9.54,9.5323,9.54,22000.0
2006-05-11 14:00:00,12.39,12.42,12.38,12.41,45200.0,9.54,9.5631,9.5323,9.5554,45200.0
2006-05-11 14:30:00,12.42,12.42,12.38,12.39,51200.0,9.5631,9.5631,9.5323,9.54,51200.0
2006-05-11 15:00:00,12.39,12.41,12.38,12.38,72000.0,9.54,9.5554,9.5323,9.5323,72000.0
2006-05-11 15:30:00,12.38,12.38,12.31,12.31,106400.0,9.5323,9.5323,9.4784,9.4784,106400.0
2006-05-12 09:30:00,12.27,12.27,12.19,12.2,53600.0,9.4476,9.4476,9.386,9.3937,53600.0
2006-05-12 10:00:00,12.22,12.22,12.15,12.15,40000.0,9.4091,9.4091,9.3552,9.3552,40000.0
2006-05-12 10:30:00,12.15,12.17,12.04,12.09,81200.0,9.3552,9.3706,9.2705,9.309,81200.0
2006-05-12 11:00:00,12.09,12.13,12.09,12.13,54400.0,9.309,9.3398,9.309,9.3398,54400.0
2006-05-12 11:30:00,12.13,12.13,12.05,12.08,165600.0,9.3398,9.3398,9.2782,9.3013,165600.0
2006-05-12 12:00:00,12.07,12.1,12.05,12.08,86800.0,9.2936,9.3167,9.2782,9.3013,86800.0
2006-05-12 12:30:00,12.07,12.07,11.99,12.02,27200.0,9.2936,9.2936,9.232,9.2551,27200.0
2006-05-12 13:00:00,12.01,12.03,11.97,12.0,42800.0,9.2474,9.2628,9.2166,9.2397,42800.0
2006-05-12 13:30:00,12.0,12.02,12.0,12.02,16000.0,9.2397,9.2551,9.2397,9.2551,16000.0
2006-05-12 14:00:00,12.02,12.03,12.0,12.02,35600.0,9.2551,9.2628,9.2397,9.2551,35600.0
2006-05-12 14:30:00,12.03,12.03,12.01,12.02,39600.0,9.2628,9.2628,9.2474,9.2551,39600.0
2006-05-12 15:00:00,12.02,12.09,12.02,12.06,62400.0,9.2551,9.309,9.2551,9.2859,62400.0
2006-05-12 15:30:00,12.06,12.09,12.03,12.07,134400.0,9.2859,9.309,9.2628,9.2936,134400.0
2006-05-15 09:30:00,11.89,11.97,11.89,11.9,66800.0,9.155,9.2166,9.155,9.1627,66800.0
2006-05-15 10:00:00,11.91,11.96,11.84,11.84,98800.0,9.1704,9.2089,9.1165,9.1165,98800.0
2006-05-15 10:30:00,11.84,11.99,11.84,11.96,74000.0,9.1165,9.232,9.1165,9.2089,74000.0
2006-05-15 11:00:00,11.96,11.96,11.94,11.94,34400.0,9.2089,9.2089,9.1935,9.1935,34400.0
2006-05-15 11:30:00,11.94,11.96,11.93,11.95,22400.0,9.1935,9.2089,9.1858,9.2012,22400.0
2006-05-15 12:00:00,11.94,11.94,11.88,11.89,12800.0,9.1935,9.1935,9.1473,9.155,12800.0
2006-05-15 12:30:00,11.89,11.95,11.89,11.94,23200.0,9.155,9.2012,9.155,9.1935,23200.0
2006-05-15 13:00:00,11.94,11.94,11.89,11.9,25200.0,9.1935,9.1935,9.155,9.1627,25200.0
2006-05-15 13:30:00,11.9,11.9,11.85,11.85,24000.0,9.1627,9.1627,9.1242,9.1242,24000.0
2006-05-15 14:00:00,11.86,11.87,11.85,11.87,40400.0,9.1319,9.1396,9.1242,9.1396,40400.0
2006-05-15 14:30:00,11.87,11.89,11.84,11.88,46400.0,9.1396,9.155,9.1165,9.1473,46400.0
2006-05-15 15:00:00,11.88,11.93,11.88,11.92,87600.0,9.1473,9.1858,9.1473,9.1781,87600.0
2006-05-15 15:30:00,11.92,11.98,11.91,11.92,80400.0,9.1781,9.2243,9.1704,9.1781,80400.0
2006-05-16 09:30:00,11.88,11.91,11.85,11.86,59600.0,9.1473,9.1704,9.1242,9.1319,59600.0
2006-05-16 10:00:00,11.88,11.92,11.85,11.92,51600.0,9.1473,9.1781,9.1242,9.1781,51600.0
2006-05-16 10:30:00,11.91,11.92,11.85,11.85,59600.0,9.1704,9.1781,9.1242,9.1242,59600.0
2006-05-16 11:00:00,11.87,11.87,11.8,11.81,50400.0,9.1396,9.1396,9.0857,9.0934,50400.0
2006-05-16 11:30:00,11.82,11.83,11.77,11.83,38400.0,9.1011,9.1088,9.0626,9.1088,38400.0
2006-05-16 12:00:00,11.84,11.88,11.84,11.88,34000.0,9.1165,9.1473,9.1165,9.1473,34000.0
2006-05-16 12:30:00,11.88,11.94,11.87,11.93,74800.0,9.1473,9.1935,9.1396,9.1858,74800.0
2006-05-16 13:00:00,11.93,11.97,11.93,11.97,17200.0,9.1858,9.2166,9.1858,9.2166,17200.0
2006-05-16 13:30:00,11.97,11.97,11.92,11.92,29600.0,9.2166,9.2166,9.1781,9.1781,29600.0
2006-05-16 14:00:00,11.91,11.92,11.87,11.88,22000.0,9.1704,9.1781,9.1396,9.1473,22000.0
2006-05-16 14:30:00,11.88,11.92,11.88,11.92,29200.0,9.1473,9.1781,9.1473,9.1781,29200.0
2006-05-16 15:00:00,11.92,11.92,11.9,11.91,50400.0,9.1781,9.1781,9.1627,9.1704,50400.0
2006-05-16 15:30:00,11.9,11.92,11.86,11.88,54400.0,9.1627,9.1781,9.1319,9.1473,54400.0
2006-05-17 09:30:00,11.8,11.84,11.77,11.82,28800.0,9.0857,9.1165,9.0626,9.1011,28800.0
2006-05-17 10:00:00,11.82,11.84,11.77,11.83,53200.0,9.1011,9.1165,9.0626,9.1088,53200.0
2006-05-17 10:30:00,11.82,11.82,11.72,11.79,105600.0,9.1011,9.1011,9.0241,9.078,105600.0
2006-05-17 11:00:00,11.79,11.79,11.72,11.77,32800.0,9.078,9.078,9.0241,9.0626,32800.0
2006-05-17 11:30:00,11.74,11.8,11.74,11.77,46400.0,9.0395,9.0857,9.0395,9.0626,46400.0
2006-05-17 12:00:00,11.76,11.79,11.76,11.77,48400.0,9.0549,9.078,9.0549,9.0626,48400.0
2006-05-17 12:30:00,11.79,11.79,11.74,11.76,36800.0,9.078,9.078,9.0395,9.0549,36800.0
2006-05-17 13:00:00,11.75,11.78,11.74,11.75,119200.0,9.0472,9.0703,9.0395,9.0472,119200.0
2006-05-17 13:30:00,11.76,11.85,11.76,11.85,33200.0,9.0549,9.1242,9.0549,9.1242,33200.0
2006-05-17 14:00:00,11.85,11.88,11.8,11.81,145600.0,9.1242,9.1473,9.0857,9.0934,145600.0
2006-05-17 14:30:00,11.81,11.83,11.74,11.77,56400.0,9.0934,9.1088,9.0395,9.0626,56400.0
2006-05-17 15:00:00,11.78,11.87,11.78,11.85,38800.0,9.0703,9.1396,9.0703,9.1242,38800.0
2006-05-17 15:30:00,11.86,11.86,11.8,11.8,148800.0,9.1319,9.1319,9.0857,9.0857,148800.0
2006-05-18 09:30:00,11.81,11.84,11.71,11.84,53600.0,9.0934,9.1165,9.0164,9.1165,53600.0
2006-05-18 10:00:00,11.84,11.84,11.71,11.74,54400.0,9.1165,9.1165,9.0164,9.0395,54400.0
2006-05-18 10:30:00,11.74,11.77,11.72,11.72,34800.0,9.0395,9.0626,9.0241,9.0241,34800.0
2006-05-18 11:00:00,11.72,11.74,11.71,11.74,31600.0,9.0241,9.0395,9.0164,9.0395,31600.0
2006-05-18 11:30:00,11.75,11.78,11.72,11.73,42400.0,9.0472,9.0703,9.0241,9.0318,42400.0
2006-05-18 12:00:00,11.72,11.77,11.72,11.74,21600.0,9.0241,9.0626,9.0241,9.0395,21600.0
2006-05-18 12:30:00,11.74,11.78,11.74,11.76,48000.0,9.0395,9.0703,9.0395,9.0549,48000.0
2006-05-18 13:00:00,11.76,11.78,11.75,11.77,30000.0,9.0549,9.0703,9.0472,9.0626,30000.0
2006-05-18 13:30:00,11.76,11.78,11.76,11.78,101600.0,9.0549,9.0703,9.0549,9.0703,101600.0
2006-05-18 14:00:00,11.78,11.8,11.78,11.8,106000.0,9.0703,9.0857,9.0703,9.0857,106000.0
2006-05-18 14:30:00,11.79,11.81,11.76,11.76,75200.0,9.078,9.0934,9.0549,9.0549,75200.0
2006-05-18 15:00:00,11.75,11.77,11.72,11.74,162400.0,9.0472,9.0626,9.0241,9.0395,162400.0
2006-05-18 15:30:00,11.73,11.73,11.64,11.67,119600.0,9.0318,9.0318,8.9625,8.9856,119600.0
2006-05-19 09:30:00,11.75,11.75,11.65,11.65,43200.0,9.0472,9.0472,8.9702,8.9702,43200.0
2006-05-19 10:00:00,11.65,11.71,11.6,11.63,39200.0,8.9702,9.0164,8.9317,8.9548,39200.0
2006-05-19 10:30:00,11.64,11.68,11.64,11.65,33600.0,8.9625,8.9933,8.9625,8.9702,33600.0
2006-05-19 11:00:00,11.65,11.66,11.6,11.61,38400.0,8.9702,8.9779,8.9317,8.9394,38400.0
2006-05-19 11:30:00,11.63,11.63,11.59,11.6,30400.0,8.9548,8.9548,8.924,8.9317,30400.0
2006-05-19 12:00:00,11.62,11.71,11.62,11.69,42000.0,8.9471,9.0164,8.9471,9.001,42000.0
2006-05-19 12:30:00,11.72,11.8,11.71,11.77,31600.0,9.0241,9.0857,9.0164,9.0626,31600.0
2006-05-19 13:00:00,11.77,11.8,11.72,11.8,34400.0,9.0626,9.0857,9.0241,9.0857,34400.0
2006-05-19 13:30:00,11.81,11.83,11.8,11.83,30800.0,9.0934,9.1088,9.0857,9.1088,30800.0
2006-05-19 14:00:00,11.83,11.87,11.83,11.86,41600.0,9.1088,9.1396,9.1088,9.1319,41600.0
2006-05-19 14:30:00,11.86,11.86,11.81,11.84,66800.0,9.1319,9.1319,9.0934,9.1165,66800.0
2006-05-19 15:00:00,11.83,11.88,11.83,11.88,85600.0,9.1088,9.1473,9.1088,9.1473,85600.0
2006-05-19 15:30:00,11.88,11.89,11.83,11.88,89600.0,9.1473,9.155,9.1088,9.1473,89600.0
2006-05-22 09:30:00,11.81,11.81,11.58,11.61,80800.0,9.0934,9.0934,8.9163,8.9394,80800.0
2006-05-22 10:00:00,11.62,11.65,11.6,11.65,66800.0,8.9471,8.9702,8.9317,8.9702,66800.0
2006-05-22 10:30:00,11.63,11.74,11.63,11.7,135600.0,8.9548,9.0395,8.9548,9.0087,135600.0
2006-05-22 11:00:00,11.71,11.71,11.63,11.64,50400.0,9.0164,9.0164,8.9548,8.9625,50400.0
2006-05-22 11:30:00,11.66,11.7,11.63,11.63,16000.0,8.9779,9.0087,8.9548,8.9548,16000.0
2006-05-22 12:00:00,11.65,11.7,11.65,11.66,39600.0,8.9702,9.0087,8.9702,8.9779,39600.0
2006-05-22 12:30:00,11.68,11.71,11.64,11.64,149200.0,8.9933,9.0164,8.9625,8.9625,149200.0
2006-05-22 13:00:00,11.64,11.67,11.63,11.65,46000.0,8.9625,8.9856,8.9548,8.9702,46000.0
2006-05-22 13:30:00,11.65,11.65,11.63,11.64,101600.0,8.9702,8.9702,8.9548,8.9625,101600.0
2006-05-22 14:00:00,11.65,11.65,11.61,11.64,106400.0,8.9702,8.9702,8.9394,8.9625,106400.0
2006-05-22 14:30:00,11.64,11.67,11.61,11.65,343600.0,8.9625,8.9856,8.9394,8.9702,343600.0
2006-05-22 15:00:00,11.63,11.83,11.63,11.81,225600.0,8.9548,9.1088,8.9548,9.0934,225600.0
2006-05-22 15:30:00,11.81,11.88,11.77,11.77,116400.0,9.0934,9.1473,9.0626,9.0626,116400.0
2006-05-23 09:30:00,11.8,11.85,11.79,11.83,38000.0,9.0857,9.1242,9.078,9.1088,38000.0
2006-05-23 10:00:00,11.83,11.9,11.83,11.87,36400.0,9.1088,9.1627,9.1088,9.1396,36400.0
2006-05-23 10:30:00,11.87,11.89,11.81,11.83,35200.0,9.1396,9.155,9.0934,9.1088,35200.0
2006-05-23 11:00:00,11.84,11.84,11.75,11.76,92400.0,9.1165,9.1165,9.0472,9.0549,92400.0
2006-05-23 11:30:00,11.77,11.78,11.75,11.78,55200.0,9.0626,9.0703,9.0472,9.0703,55200.0
2006-05-23 12:00:00,11.78,11.78,11.75,11.76,32400.0,9.0703,9.0703,9.0472,9.0549,32400.0
2006-05-23 12:30:00,11.76,11.78,11.75,11.76,40400.0,9.0549,9.0703,9.0472,9.0549,40400.0
2006-05-23 13:00:00,11.78,11.8,11.75,11.77,82000.0,9.0703,9.0857,9.0472,9.0626,82000.0
2006-05-23 13:30:00,11.76,11.78,11.74,11.76,60800.0,9.0549,9.0703,9.0395,9.0549,60800.0
2006-05-23 14:00:00,11.76,11.76,11.68,11.69,64000.0,9.0549,9.0549,8.9933,9.001,64000.0
2006-05-23 14:30:00,11.69,11.7,11.54,11.54,125600.0,9.001,9.0087,8.8855,8.8855,125600.0
2006-05-23 15:00:00,11.56,11.63,11.55,11.61,64800.0,8.9009,8.9548,8.8932,8.9394,64800.0
2006-05-23 15:30:00,11.6,11.61,11.53,11.6,260000.0,8.9317,8.9394,8.8778,8.9317,260000.0
2006-05-24 09:30:00,11.58,11.63,11.47,11.63,90000.0,8.9163,8.9548,8.8316,8.9548,90000.0
2006-05-24 10:00:00,11.66,11.67,11.49,11.51,103600.0,8.9779,8.9856,8.847,8.8624,103600.0
2006-05-24 10:30:00,11.51,11.65,11.51,11.56,63600.0,8.8624,8.9702,8.8624,8.9009,63600.0
2006-05-24 11:00:00,11.56,11.58,11.46,11.46,42800.0,8.9009,8.9163,8.8239,8.8239,42800.0
2006-05-24 11:30:00,11.46,11.57,11.46,11.55,110800.0,8.8239,8.9086,8.8239,8.8932,110800.0
2006-05-24 12:00:00,11.55,11.55,11.48,11.49,23600.0,8.8932,8.8932,8.8393,8.847,23600.0
2006-05-24 12:30:00,11.49,11.5,11.45,11.47,65600.0,8.847,8.8547,8.8162,8.8316,65600.0
2006-05-24 13:00:00,11.47,11.49,11.45,11.45,97600.0,8.8316,8.847,8.8162,8.8162,97600.0
2006-05-24 13:30:00,11.44,11.53,11.4,11.52,101600.0,8.8085,8.8778,8.7777,8.8701,101600.0
2006-05-24 14:00:00,11.51,11.54,11.47,11.48,115600.0,8.8624,8.8855,8.8316,8.8393,115600.0
2006-05-24 14:30:00,11.48,11.61,11.47,11.55,59200.0,8.8393,8.9394,8.8316,8.8932,59200.0
2006-05-24 15:00:00,11.55,11.6,11.52,11.53,83200.0,8.8932,8.9317,8.8701,8.8778,83200.0
2006-05-24 15:30:00,11.55,11.64,11.55,11.59,273600.0,8.8932,8.9625,8.8932,8.924,273600.0
2006-05-25 09:30:00,12.04,12.33,11.91,12.33,606800.0,9.2705,9.4938,9.1704,9.4938,606800.0
2006-05-25 10:00:00,12.34,12.4,12.11,12.11,321600.0,9.5015,9.5477,9.3244,9.3244,321600.0
2006-05-25 10:30:00,12.14,12.21,12.04,12.15,165200.0,9.3475,9.4014,9.2705,9.3552,165200.0
2006-05-25 11:00:00,12.15,12.17,12.08,12.11,152800.0,9.3552,9.3706,9.3013,9.3244,152800.0
2006-05-25 11:30:00,12.12,12.14,12.08,12.14,346000.0,9.3321,9.3475,9.3013,9.3475,346000.0
2006-05-25 12:00:00,12.14,12.14,12.06,12.08,154800.0,9.3475,9.3475,9.2859,9.3013,154800.0
2006-05-25 12:30:00,12.08,12.08,11.99,12.02,133200.0,9.3013,9.3013,9.232,9.2551,133200.0
2006-05-25 13:00:00,12.01,12.04,11.99,11.99,67200.0,9.2474,9.2705,9.232,9.232,67200.0
2006-05-25 13:30:00,11.99,12.01,11.96,11.96,63600.0,9.232,9.2474,9.2089,9.2089,63600.0
2006-05-25 14:00:00,11.97,12.03,11.97,11.97,288800.0,9.2166,9.2628,9.2166,9.2166,288800.0
2006-05-25 14:30:00,11.98,12.01,11.98,11.99,160800.0,9.2243,9.2474,9.2243,9.232,160800.0
2006-05-25 15:00:00,11.99,11.99,11.94,11.97,215600.0,9.232,9.232,9.1935,9.2166,215600.0
2006-05-25 15:30:00,11.97,12.0,11.93,12.0,252800.0,9.2166,9.2397,9.1858,9.2397,252800.0
2006-05-26 09:30:00,11.96,12.07,11.91,12.06,107200.0,9.2089,9.2936,9.1704,9.2859,107200.0
2006-05-26 10:00:00,12.09,12.15,12.09,12.11,81200.0,9.309,9.3552,9.309,9.3244,81200.0
2006-05-26 10:30:00,12.12,12.2,12.12,12.2,64800.0,9.3321,9.3937,9.3321,9.3937,64800.0
2006-05-26 11:00:00,12.19,12.24,12.18,12.2,71200.0,9.386,9.4245,9.3783,9.3937,71200.0
2006-05-26 11:30:00,12.2,12.22,12.19,12.2,20400.0,9.3937,9.4091,9.386,9.3937,20400.0
2006-05-26 12:00:00,12.2,12.26,12.2,12.26,45600.0,9.3937,9.4399,9.3937,9.4399,45600.0
2006-05-26 12:30:00,12.26,12.33,12.25,12.31,41200.0,9.4399,9.4938,9.4322,9.4784,41200.0
2006-05-26 13:00:00,12.32,12.34,12.28,12.33,58400.0,9.4861,9.5015,9.4553,9.4938,58400.0
2006-05-26 13:30:00,12.33,12.34,12.29,12.29,72000.0,9.4938,9.5015,9.463,9.463,72000.0
2006-05-26 14:00:00,12.27,12.28,12.22,12.24,122400.0,9.4476,9.4553,9.4091,9.4245,122400.0
2006-05-26 14:30:00,12.24,12.24,12.18,12.2,74000.0,9.4245,9.4245,9.3783,9.3937,74000.0
2006-05-26 15:00:00,12.2,12.22,12.17,12.2,81200.0,9.3937,9.4091,9.3706,9.3937,81200.0
2006-05-26 15:30:00,12.2,12.24,12.19,12.21,142400.0,9.3937,9.4245,9.386,9.4014,142400.0
2006-05-30 09:30:00,12.16,12.29,12.15,12.24,68400.0,9.3629,9.463,9.3552,9.4245,68400.0
2006-05-30 10:00:00,12.24,12.24,12.19,12.21,138400.0,9.4245,9.4245,9.386,9.4014,138400.0
2006-05-30 10:30:00,12.21,12.24,12.19,12.23,100000.0,9.4014,9.4245,9.386,9.4168,100000.0
2006-05-30 11:00:00,12.23,12.24,12.19,12.21,60000.0,9.4168,9.4245,9.386,9.4014,60000.0
2006-05-30 11:30:00,12.2,12.21,12.16,12.2,148400.0,9.3937,9.4014,9.3629,9.3937,148400.0
2006-05-30 12:00:00,12.2,12.2,12.18,12.2,43200.0,9.3937,9.3937,9.3783,9.3937,43200.0
2006-05-30 12:30:00,12.2,12.2,12.18,12.2,76000.0,9.3937,9.3937,9.3783,9.3937,76000.0
2006-05-30 13:00:00,12.19,12.2,12.18,12.18,55600.0,9.386,9.3937,9.3783,9.3783,55600.0
2006-05-30 13:30:00,12.18,12.18,12.04,12.06,167600.0,9.3783,9.3783,9.2705,9.2859,167600.0
2006-05-30 14:00:00,12.08,12.15,12.06,12.08,51200.0,9.3013,9.3552,9.2859,9.3013,51200.0
2006-05-30 14:30:00,12.08,12.11,12.05,12.05,88400.0,9.3013,9.3244,9.2782,9.2782,88400.0
2006-05-30 15:00:00,12.05,12.07,12.04,12.07,86000.0,9.2782,9.2936,9.2705,9.2936,86000.0
2006-05-30 15:30:00,12.06,12.07,12.01,12.01,233600.0,9.2859,9.2936,9.2474,9.2474,233600.0
2006-05-31 09:30:00,12.06,12.2,12.06,12.13,142800.0,9.2859,9.3937,9.2859,9.3398,142800.0
2006-05-31 10:00:00,12.14,12.15,12.08,12.15,62400.0,9.3475,9.3552,9.3013,9.3552,62400.0
2006-05-31 10:30:00,12.15,12.18,12.13,12.17,101600.0,9.3552,9.3783,9.3398,9.3706,101600.0
2006-05-31 11:00:00,12.17,12.19,12.12,12.19,79200.0,9.3706,9.386,9.3321,9.386,79200.0
2006-05-31 11:30:00,12.18,12.18,12.1,12.14,149600.0,9.3783,9.3783,9.3167,9.3475,149600.0
2006-05-31 12:00:00,12.13,12.15,12.12,12.14,125200.0,9.3398,9.3552,9.3321,9.3475,125200.0
2006-05-31 12:30:00,12.15,12.15,12.12,12.14,19200.0,9.3552,9.3552,9.3321,9.3475,19200.0
2006-05-31 13:00:00,12.14,12.14,12.11,12.12,23200.0,9.3475,9.3475,9.3244,9.3321,23200.0
2006-05-31 13:30:00,12.12,12.14,12.1,12.11,52000.0,9.3321,9.3475,9.3167,9.3244,52000.0
2006-05-31 14:00:00,12.1,12.1,12.03,12.03,48400.0,9.3167,9.3167,9.2628,9.2628,48400.0
2006-05-31 14:30:00,12.03,12.07,12.0,12.04,68000.0,9.2628,9.2936,9.2397,9.2705,68000.0
2006-05-31 15:00:00,12.03,12.04,11.98,12.02,110800.0,9.2628,9.2705,9.2243,9.2551,110800.0
2006-05-31 15:30:00,12.02,12.13,12.0,12.07,208800.0,9.2551,9.3398,9.2397,9.2936,208800.0
2006-06-01 09:30:00,12.06,12.18,12.05,12.15,126800.0,9.2859,9.3783,9.2782,9.3552,126800.0
2006-06-01 10:00:00,12.13,12.2,12.13,12.15,82400.0,9.3398,9.3937,9.3398,9.3552,82400.0
2006-06-01 10:30:00,12.16,12.19,12.11,12.13,76000.0,9.3629,9.386,9.3244,9.3398,76000.0
2006-06-01 11:00:00,12.11,12.13,12.06,12.1,270800.0,9.3244,9.3398,9.2859,9.3167,270800.0
2006-06-01 11:30:00,12.09,12.1,12.03,12.04,65600.0,9.309,9.3167,9.2628,9.2705,65600.0
2006-06-01 12:00:00,12.04,12.04,11.99,12.01,38000.0,9.2705,9.2705,9.232,9.2474,38000.0
2006-06-01 12:30:00,12.01,12.01,11.95,12.0,53600.0,9.2474,9.2474,9.2012,9.2397,53600.0
2006-06-01 13:00:00,11.99,12.01,11.97,11.99,54800.0,9.232,9.2474,9.2166,9.232,54800.0
2006-06-01 13:30:00,12.01,12.02,12.0,12.02,27600.0,9.2474,9.2551,9.2397,9.2551,27600.0
2006-06-01 14:00:00,12.01,12.05,12.01,12.05,46400.0,9.2474,9.2782,9.2474,9.2782,46400.0
2006-06-01 14:30:00,12.05,12.06,12.04,12.06,52800.0,9.2782,9.2859,9.2705,9.2859,52800.0
2006-06-01 15:00:00,12.06,12.07,12.03,12.07,54400.0,9.2859,9.2936,9.2628,9.2936,54400.0
2006-06-01 15:30:00,12.07,12.07,12.02,12.06,198000.0,9.2936,9.2936,9.2551,9.2859,198000.0
2006-06-02 09:30:00,12.13,12.17,12.08,12.09,162800.0,9.3398,9.3706,9.3013,9.309,162800.0
2006-06-02 10:00:00,12.09,12.13,12.03,12.03,70400.0,9.309,9.3398,9.2628,9.2628,70400.0
2006-06-02 10:30:00,12.03,12.11,12.03,12.1,35600.0,9.2628,9.3244,9.2628,9.3167,35600.0
2006-06-02 11:00:00,12.1,12.15,12.09,12.1,49200.0,9.3167,9.3552,9.309,9.3167,49200.0
2006-06-02 11:30:00,12.11,12.11,12.05,12.08,29600.0,9.3244,9.3244,9.2782,9.3013,29600.0
2006-06-02 12:00:00,12.08,12.13,12.06,12.12,35200.0,9.3013,9.3398,9.2859,9.3321,35200.0
2006-06-02 12:30:00,12.13,12.15,12.13,12.13,51600.0,9.3398,9.3552,9.3398,9.3398,51600.0
2006-06-02 13:00:00,12.13,12.14,12.12,12.13,28400.0,9.3398,9.3475,9.3321,9.3398,28400.0
2006-06-02 13:30:00,12.13,12.13,12.09,12.12,35600.0,9.3398,9.3398,9.309,9.3321,35600.0
2006-06-02 14:00:00,12.12,12.16,12.11,12.14,83200.0,9.3321,9.3629,9.3244,9.3475,83200.0
2006-06-02 14:30:00,12.15,12.19,12.15,12.15,48400.0,9.3552,9.386,9.3552,9.3552,48400.0
2006-06-02 15:00:00,12.17,12.19,12.13,12.19,54000.0,9.3706,9.386,9.3398,9.386,54000.0
2006-06-02 15:30:00,12.19,12.19,12.14,12.17,69200.0,9.386,9.386,9.3475,9.3706,69200.0
2006-06-05 09:30:00,12.15,12.15,12.05,12.13,80000.0,9.3552,9.3552,9.2782,9.3398,80000.0
2006-06-05 10:00:00,12.13,12.22,12.1,12.21,113200.0,9.3398,9.4091,9.3167,9.4014,113200.0
2006-06-05 10:30:00,12.2,12.24,12.17,12.21,88400.0,9.3937,9.4245,9.3706,9.4014,88400.0
2006-06-05 11:00:00,12.21,12.21,12.13,12.15,207600.0,9.4014,9.4014,9.3398,9.3552,207600.0
2006-06-05 11:30:00,12.15,12.16,12.07,12.09,130000.0,9.3552,9.3629,9.2936,9.309,130000.0
2006-06-05 12:00:00,12.1,12.1,12.03,12.05,46400.0,9.3167,9.3167,9.2628,9.2782,46400.0
2006-06-05 12:30:00,12.05,12.06,12.02,12.03,29200.0,9.2782,9.2859,9.2551,9.2628,29200.0
2006-06-05 13:00:00,12.03,12.05,11.99,12.04,39200.0,9.2628,9.2782,9.232,9.2705,39200.0
2006-06-05 13:30:00,12.04,12.05,11.95,11.99,48400.0,9.2705,9.2782,9.2012,9.232,48400.0
2006-06-05 14:00:00,11.99,11.99,11.88,11.91,101600.0,9.232,9.232,9.1473,9.1704,101600.0
2006-06-05 14:30:00,11.91,11.97,11.88,11.95,99200.0,9.1704,9.2166,9.1473,9.2012,99200.0
2006-06-05 15:00:00,11.95,11.97,11.89,11.9,112000.0,9.2012,9.2166,9.155,9.1627,112000.0
2006-06-05 15:30:00,11.9,11.98,11.89,11.94,148000.0,9.1627,9.2243,9.155,9.1935,148000.0
2006-06-06 09:30:00,11.99,12.04,11.9,11.93,86800.0,9.232,9.2705,9.1627,9.1858,86800.0
2006-06-06 10:00:00,11.92,11.95,11.88,11.92,55200.0,9.1781,9.2012,9.1473,9.1781,55200.0
2006-06-06 10:30:00,11.94,11.99,11.92,11.97,109200.0,9.1935,9.232,9.1781,9.2166,109200.0
2006-06-06 11:00:00,11.97,12.0,11.96,11.99,48000.0,9.2166,9.2397,9.2089,9.232,48000.0
2006-06-06 11:30:00,11.99,12.01,11.93,11.94,144000.0,9.232,9.2474,9.1858,9.1935,144000.0
2006-06-06 12:00:00,11.94,12.01,11.94,11.99,55200.0,9.1935,9.2474,9.1935,9.232,55200.0
2006-06-06 12:30:00,11.99,12.06,11.99,12.06,45600.0,9.232,9.2859,9.232,9.2859,45600.0
2006-06-06 13:00:00,12.06,12.08,12.01,12.08,311200.0,9.2859,9.3013,9.2474,9.3013,311200.0
2006-06-06 13:30:00,12.08,12.1,12.02,12.07,156800.0,9.3013,9.3167,9.2551,9.2936,156800.0
2006-06-06 14:00:00,12.08,12.09,12.04,12.07,88800.0,9.3013,9.309,9.2705,9.2936,88800.0
2006-06-06 14:30:00,12.07,12.11,12.03,12.07,139200.0,9.2936,9.3244,9.2628,9.2936,139200.0
2006-06-06 15:00:00,12.07,12.21,12.06,12.16,205200.0,9.2936,9.4014,9.2859,9.3629,205200.0
2006-06-06 15:30:00,12.16,12.24,12.14,12.15,229600.0,9.3629,9.4245,9.3475,9.3552,229600.0
2006-06-07 09:30:00,12.17,12.21,12.15,12.19,97600.0,9.3706,9.4014,9.3552,9.386,97600.0
2006-06-07 10:00:00,12.2,12.34,12.19,12.34,231200.0,9.3937,9.5015,9.386,9.5015,231200.0
2006-06-07 10:30:00,12.36,12.37,12.25,12.27,90000.0,9.5169,9.5246,9.4322,9.4476,90000.0
2006-06-07 11:00:00,12.27,12.31,12.22,12.23,128400.0,9.4476,9.4784,9.4091,9.4168,128400.0
2006-06-07 11:30:00,12.23,12.37,12.23,12.37,160800.0,9.4168,9.5246,9.4168,9.5246,160800.0
2006-06-07 12:00:00,12.37,12.56,12.36,12.54,308800.0,9.5246,9.6709,9.5169,9.6555,308800.0
2006-06-07 12:30:00,12.56,12.58,12.51,12.52,148400.0,9.6709,9.6863,9.6324,9.6401,148400.0
2006-06-07 13:00:00,12.52,12.53,12.49,12.53,60800.0,9.6401,9.6478,9.617,9.6478,60800.0
2006-06-07 13:30:00,12.52,12.54,12.49,12.52,138400.0,9.6401,9.6555,9.617,9.6401,138400.0
2006-06-07 14:00:00,12.52,12.52,12.42,12.51,126800.0,9.6401,9.6401,9.5631,9.6324,126800.0
2006-06-07 14:30:00,12.51,12.52,12.39,12.42,108000.0,9.6324,9.6401,9.54,9.5631,108000.0
2006-06-07 15:00:00,12.42,12.42,12.34,12.35,144000.0,9.5631,9.5631,9.5015,9.5092,144000.0
2006-06-07 15:30:00,12.35,12.36,12.29,12.3,548400.0,9.5092,9.5169,9.463,9.4707,548400.0
2006-06-08 09:30:00,12.24,12.36,12.22,12.25,137200.0,9.4245,9.5169,9.4091,9.4322,137200.0
2006-06-08 10:00:00,12.26,12.26,11.95,11.96,216400.0,9.4399,9.4399,9.2012,9.2089,216400.0
2006-06-08 10:30:00,11.96,11.96,11.87,11.94,132000.0,9.2089,9.2089,9.1396,9.1935,132000.0
2006-06-08 11:00:00,11.94,11.97,11.84,11.84,69600.0,9.1935,9.2166,9.1165,9.1165,69600.0
2006-06-08 11:30:00,11.83,11.88,11.8,11.85,64000.0,9.1088,9.1473,9.0857,9.1242,64000.0
2006-06-08 12:00:00,11.85,11.88,11.82,11.85,60000.0,9.1242,9.1473,9.1011,9.1242,60000.0
2006-06-08 12:30:00,11.84,12.0,11.83,11.96,81600.0,9.1165,9.2397,9.1088,9.2089,81600.0
2006-06-08 13:00:00,11.96,11.96,11.87,11.87,63600.0,9.2089,9.2089,9.1396,9.1396,63600.0
2006-06-08 13:30:00,11.88,11.97,11.88,11.97,84000.0,9.1473,9.2166,9.1473,9.2166,84000.0
2006-06-08 14:00:00,11.97,12.06,11.97,12.04,90400.0,9.2166,9.2859,9.2166,9.2705,90400.0
2006-06-08 14:30:00,12.05,12.13,12.05,12.09,107600.0,9.2782,9.3398,9.2782,9.309,107600.0
2006-06-08 15:00:00,12.1,12.22,12.06,12.22,292400.0,9.3167,9.4091,9.2859,9.4091,292400.0
2006-06-08 15:30:00,12.22,12.3,12.21,12.27,291200.0,9.4091,9.4707,9.4014,9.4476,291200.0
2006-06-09 09:30:00,12.3,12.38,12.29,12.35,80400.0,9.4707,9.5323,9.463,9.5092,80400.0
2006-06-09 10:00:00,12.35,12.41,12.33,12.4,82000.0,9.5092,9.5554,9.4938,9.5477,82000.0
2006-06-09 10:30:00,12.42,12.46,12.4,12.45,169200.0,9.5631,9.5939,9.5477,9.5862,169200.0
2006-06-09 11:00:00,12.45,12.55,12.41,12.54,172800.0,9.5862,9.6632,9.5554,9.6555,172800.0
2006-06-09 11:30:00,12.54,12.54,12.42,12.45,89600.0,9.6555,9.6555,9.5631,9.5862,89600.0
2006-06-09 12:00:00,12.44,12.49,12.44,12.44,83200.0,9.5785,9.617,9.5785,9.5785,83200.0
2006-06-09 12:30:00,12.43,12.45,12.4,12.4,73200.0,9.5708,9.5862,9.5477,9.5477,73200.0
2006-06-09 13:00:00,12.4,12.4,12.35,12.37,27200.0,9.5477,9.5477,9.5092,9.5246,27200.0
2006-06-09 13:30:00,12.37,12.44,12.35,12.44,32800.0,9.5246,9.5785,9.5092,9.5785,32800.0
2006-06-09 14:00:00,12.43,12.44,12.38,12.43,71200.0,9.5708,9.5785,9.5323,9.5708,71200.0
2006-06-09 14:30:00,12.42,12.47,12.38,12.43,110000.0,9.5631,9.6016,9.5323,9.5708,110000.0
2006-06-09 15:00:00,12.43,12.44,12.35,12.36,91600.0,9.5708,9.5785,9.5092,9.5169,91600.0
2006-06-09 15:30:00,12.36,12.42,12.31,12.31,120400.0,9.5169,9.5631,9.4784,9.4784,120400.0
2006-06-12 09:30:00,12.3,12.4,12.25,12.31,90800.0,9.4707,9.5477,9.4322,9.4784,90800.0
2006-06-12 10:00:00,12.31,12.31,12.18,12.24,116400.0,9.4784,9.4784,9.3783,9.4245,116400.0
2006-06-12 10:30:00,12.22,12.27,12.2,12.26,76400.0,9.4091,9.4476,9.3937,9.4399,76400.0
2006-06-12 11:00:00,12.26,12.29,12.21,12.25,154400.0,9.4399,9.463,9.4014,9.4322,154400.0
2006-06-12 11:30:00,12.25,12.25,12.19,12.24,50800.0,9.4322,9.4322,9.386,9.4245,50800.0
2006-06-12 12:00:00,12.24,12.24,12.18,12.19,87600.0,9.4245,9.4245,9.3783,9.386,87600.0
2006-06-12 12:30:00,12.2,12.22,12.16,12.22,44800.0,9.3937,9.4091,9.3629,9.4091,44800.0
2006-06-12 13:00:00,12.2,12.22,12.18,12.19,27200.0,9.3937,9.4091,9.3783,9.386,27200.0
2006-06-12 13:30:00,12.19,12.19,12.13,12.19,54000.0,9.386,9.386,9.3398,9.386,54000.0
2006-06-12 14:00:00,12.19,12.19,12.15,12.17,81600.0,9.386,9.386,9.3552,9.3706,81600.0
2006-06-12 14:30:00,12.17,12.17,12.1,12.14,79600.0,9.3706,9.3706,9.3167,9.3475,79600.0
2006-06-12 15:00:00,12.13,12.13,12.1,12.13,140000.0,9.3398,9.3398,9.3167,9.3398,140000.0
2006-06-12 15:30:00,12.13,12.15,12.07,12.1,203200.0,9.3398,9.3552,9.2936,9.3167,203200.0
2006-06-13 09:30:00,12.09,12.17,12.0,12.08,117200.0,9.309,9.3706,9.2397,9.3013,117200.0
2006-06-13 10:00:00,12.1,12.1,11.88,11.92,201200.0,9.3167,9.3167,9.1473,9.1781,201200.0
2006-06-13 10:30:00,11.95,11.96,11.9,11.94,62400.0,9.2012,9.2089,9.1627,9.1935,62400.0
2006-06-13 11:00:00,11.92,11.95,11.9,11.95,96400.0,9.1781,9.2012,9.1627,9.2012,96400.0
2006-06-13 11:30:00,11.97,12.04,11.97,12.04,71200.0,9.2166,9.2705,9.2166,9.2705,71200.0
2006-06-13 12:00:00,12.05,12.06,11.95,11.96,56400.0,9.2782,9.2859,9.2012,9.2089,56400.0
2006-06-13 12:30:00,11.96,11.99,11.94,11.95,50000.0,9.2089,9.232,9.1935,9.2012,50000.0
2006-06-13 13:00:00,11.93,11.94,11.9,11.93,67600.0,9.1858,9.1935,9.1627,9.1858,67600.0
2006-06-13 13:30:00,11.92,11.96,11.91,11.93,67600.0,9.1781,9.2089,9.1704,9.1858,67600.0
2006-06-13 14:00:00,11.93,11.94,11.93,11.93,87200.0,9.1858,9.1935,9.1858,9.1858,87200.0
2006-06-13 14:30:00,11.94,11.95,11.9,11.94,79600.0,9.1935,9.2012,9.1627,9.1935,79600.0
2006-06-13 15:00:00,11.94,11.94,11.86,11.9,524000.0,9.1935,9.1935,9.1319,9.1627,524000.0
2006-06-13 15:30:00,11.9,11.96,11.87,11.93,574800.0,9.1627,9.2089,9.1396,9.1858,574800.0
2006-06-14 09:30:00,12.18,12.18,11.9,11.97,54400.0,9.3783,9.3783,9.1627,9.2166,54400.0
2006-06-14 10:00:00,11.97,12.05,11.96,12.0,73600.0,9.2166,9.2782,9.2089,9.2397,73600.0
2006-06-14 10:30:00,12.01,12.01,11.96,11.96,16400.0,9.2474,9.2474,9.2089,9.2089,16400.0
2006-06-14 11:00:00,11.96,12.0,11.93,11.96,31200.0,9.2089,9.2397,9.1858,9.2089,31200.0
2006-06-14 11:30:00,11.96,11.97,11.93,11.95,56800.0,9.2089,9.2166,9.1858,9.2012,56800.0
2006-06-14 12:00:00,11.95,11.97,11.95,11.95,24400.0,9.2012,9.2166,9.2012,9.2012,24400.0
2006-06-14 12:30:00,11.95,11.97,11.94,11.95,18400.0,9.2012,9.2166,9.1935,9.2012,18400.0
2006-06-14 13:00:00,11.95,11.96,11.88,11.88,63600.0,9.2012,9.2089,9.1473,9.1473,63600.0
2006-06-14 13:30:00,11.88,11.9,11.87,11.88,166400.0,9.1473,9.1627,9.1396,9.1473,166400.0
2006-06-14 14:00:00,11.9,11.94,11.86,11.86,47600.0,9.1627,9.1935,9.1319,9.1319,47600.0
2006-06-14 14:30:00,11.87,11.87,11.85,11.86,85600.0,9.1396,9.1396,9.1242,9.1319,85600.0
2006-06-14 15:00:00,11.87,11.92,11.87,11.88,123600.0,9.1396,9.1781,9.1396,9.1473,123600.0
2006-06-14 15:30:00,11.88,11.92,11.87,11.88,180800.0,9.1473,9.1781,9.1396,9.1473,180800.0
2006-06-15 09:30:00,11.9,11.99,11.89,11.97,128800.0,9.1627,9.232,9.155,9.2166,128800.0
2006-06-15 10:00:00,11.97,12.02,11.94,12.01,120800.0,9.2166,9.2551,9.1935,9.2474,120800.0
2006-06-15 10:30:00,12.02,12.11,12.0,12.1,68800.0,9.2551,9.3244,9.2397,9.3167,68800.0
2006-06-15 11:00:00,12.11,12.17,12.1,12.13,79200.0,9.3244,9.3706,9.3167,9.3398,79200.0
2006-06-15 11:30:00,12.13,12.13,12.09,12.11,54400.0,9.3398,9.3398,9.309,9.3244,54400.0
2006-06-15 12:00:00,12.11,12.11,12.05,12.06,55600.0,9.3244,9.3244,9.2782,9.2859,55600.0
2006-06-15 12:30:00,12.06,12.1,12.06,12.06,34400.0,9.2859,9.3167,9.2859,9.2859,34400.0
2006-06-15 13:00:00,12.06,12.07,12.04,12.07,21600.0,9.2859,9.2936,9.2705,9.2936,21600.0
2006-06-15 13:30:00,12.06,12.08,12.03,12.04,57200.0,9.2859,9.3013,9.2628,9.2705,57200.0
2006-06-15 14:00:00,12.05,12.14,12.05,12.08,74000.0,9.2782,9.3475,9.2782,9.3013,74000.0
2006-06-15 14:30:00,12.09,12.19,12.09,12.18,146000.0,9.309,9.386,9.309,9.3783,146000.0
2006-06-15 15:00:00,12.18,12.27,12.15,12.26,66400.0,9.3783,9.4476,9.3552,9.4399,66400.0
2006-06-15 15:30:00,12.25,12.33,12.22,12.24,168400.0,9.4322,9.4938,9.4091,9.4245,168400.0
2006-06-16 09:30:00,12.21,12.27,12.2,12.21,311600.0,9.4192,9.4654,9.4114,9.4192,311600.0
2006-06-16 10:00:00,12.21,12.21,12.06,12.13,94000.0,9.4192,9.4192,9.3034,9.3574,94000.0
2006-06-16 10:30:00,12.13,12.15,12.09,12.11,443600.0,9.3574,9.3729,9.3266,9.342,443600.0
2006-06-16 11:00:00,12.12,12.15,12.09,12.09,38400.0,9.3497,9.3729,9.3266,9.3266,38400.0
2006-06-16 11:30:00,12.09,12.12,12.09,12.12,114400.0,9.3266,9.3497,9.3266,9.3497,114400.0
2006-06-16 12:00:00,12.11,12.13,12.09,12.09,115200.0,9.342,9.3574,9.3266,9.3266,115200.0
2006-06-16 12:30:00,12.06,12.07,12.01,12.05,119600.0,9.3034,9.3112,9.2649,9.2957,119600.0
2006-06-16 13:00:00,12.05,12.07,12.04,12.04,92400.0,9.2957,9.3112,9.288,9.288,92400.0
2006-06-16 13:30:00,12.04,12.04,12.01,12.03,24400.0,9.288,9.288,9.2649,9.2803,24400.0
2006-06-16 14:00:00,12.03,12.04,11.99,11.99,41600.0,9.2803,9.288,9.2494,9.2494,41600.0
2006-06-16 14:30:00,11.99,12.03,11.98,12.0,120000.0,9.2494,9.2803,9.2417,9.2572,120000.0
2006-06-16 15:00:00,12.0,12.02,11.97,12.0,83200.0,9.2572,9.2726,9.234,9.2572,83200.0
2006-06-16 15:30:00,12.0,12.0,11.94,11.96,175200.0,9.2572,9.2572,9.2109,9.2263,175200.0
2006-06-19 09:30:00,12.0,12.0,11.95,11.95,79600.0,9.2572,9.2572,9.2186,9.2186,79600.0
2006-06-19 10:00:00,11.93,11.99,11.9,11.9,105600.0,9.2032,9.2494,9.18,9.18,105600.0
2006-06-19 10:30:00,11.9,11.92,11.85,11.91,62400.0,9.18,9.1954,9.1414,9.1877,62400.0
2006-06-19 11:00:00,11.92,11.94,11.9,11.91,49600.0,9.1954,9.2109,9.18,9.1877,49600.0
2006-06-19 11:30:00,11.91,11.92,11.86,11.86,46000.0,9.1877,9.1954,9.1492,9.1492,46000.0
2006-06-19 12:00:00,11.87,11.88,11.84,11.85,42000.0,9.1569,9.1646,9.1337,9.1414,42000.0
2006-06-19 12:30:00,11.84,11.84,11.81,11.82,40400.0,9.1337,9.1337,9.1106,9.1183,40400.0
2006-06-19 13:00:00,11.83,11.83,11.76,11.79,48800.0,9.126,9.126,9.072,9.0952,48800.0
2006-06-19 13:30:00,11.79,11.79,11.72,11.74,81200.0,9.0952,9.0952,9.0412,9.0566,81200.0
2006-06-19 14:00:00,11.74,11.75,11.7,11.74,88400.0,9.0566,9.0643,9.0257,9.0566,88400.0
2006-06-19 14:30:00,11.74,11.77,11.67,11.69,182000.0,9.0566,9.0797,9.0026,9.018,182000.0
2006-06-19 15:00:00,11.69,11.72,11.68,11.72,561600.0,9.018,9.0412,9.0103,9.0412,561600.0
2006-06-19 15:30:00,11.72,11.74,11.67,11.7,347200.0,9.0412,9.0566,9.0026,9.0257,347200.0
2006-06-20 09:30:00,11.67,11.76,11.67,11.7,118400.0,9.0026,9.072,9.0026,9.0257,118400.0
2006-06-20 10:00:00,11.69,11.76,11.68,11.75,80400.0,9.018,9.072,9.0103,9.0643,80400.0
2006-06-20 10:30:00,11.75,11.81,11.73,11.81,313200.0,9.0643,9.1106,9.0489,9.1106,313200.0
2006-06-20 11:00:00,11.81,11.95,11.81,11.94,120800.0,9.1106,9.2186,9.1106,9.2109,120800.0
2006-06-20 11:30:00,11.95,11.97,11.93,11.93,53200.0,9.2186,9.234,9.2032,9.2032,53200.0
2006-06-20 12:00:00,11.93,11.93,11.83,11.83,88000.0,9.2032,9.2032,9.126,9.126,88000.0
2006-06-20 12:30:00,11.83,11.83,11.76,11.77,62800.0,9.126,9.126,9.072,9.0797,62800.0
2006-06-20 13:00:00,11.77,11.79,11.76,11.77,44000.0,9.0797,9.0952,9.072,9.0797,44000.0
2006-06-20 13:30:00,11.77,11.77,11.71,11.73,163200.0,9.0797,9.0797,9.0334,9.0489,163200.0
2006-06-20 14:00:00,11.73,11.75,11.7,11.72,112000.0,9.0489,9.0643,9.0257,9.0412,112000.0
2006-06-20 14:30:00,11.71,11.87,11.71,11.82,148400.0,9.0334,9.1569,9.0334,9.1183,148400.0
2006-06-20 15:00:00,11.82,11.82,11.75,11.77,65200.0,9.1183,9.1183,9.0643,9.0797,65200.0
2006-06-20 15:30:00,11.76,11.76,11.7,11.72,117600.0,9.072,9.072,9.0257,9.0412,117600.0
2006-06-21 09:30:00,11.78,11.83,11.7,11.75,173600.0,9.0874,9.126,9.0257,9.0643,173600.0
2006-06-21 10:00:00,11.75,11.86,11.72,11.8,50800.0,9.0643,9.1492,9.0412,9.1029,50800.0
2006-06-21 10:30:00,11.78,11.8,11.71,11.77,100000.0,9.0874,9.1029,9.0334,9.0797,100000.0
2006-06-21 11:00:00,11.78,11.8,11.76,11.78,184000.0,9.0874,9.1029,9.072,9.0874,184000.0
2006-06-21 11:30:00,11.78,11.81,11.75,11.77,137200.0,9.0874,9.1106,9.0643,9.0797,137200.0
2006-06-21 12:00:00,11.77,11.94,11.77,11.82,134800.0,9.0797,9.2109,9.0797,9.1183,134800.0
2006-06-21 12:30:00,11.81,11.83,11.8,11.81,43600.0,9.1106,9.126,9.1029,9.1106,43600.0
2006-06-21 13:00:00,11.81,11.81,11.76,11.79,89600.0,9.1106,9.1106,9.072,9.0952,89600.0
2006-06-21 13:30:00,11.78,11.8,11.77,11.78,118400.0,9.0874,9.1029,9.0797,9.0874,118400.0
2006-06-21 14:00:00,11.78,11.79,11.76,11.78,146800.0,9.0874,9.0952,9.072,9.0874,146800.0
2006-06-21 14:30:00,11.79,11.8,11.77,11.8,86000.0,9.0952,9.1029,9.0797,9.1029,86000.0
2006-06-21 15:00:00,11.8,11.82,11.79,11.82,143200.0,9.1029,9.1183,9.0952,9.1183,143200.0
2006-06-21 15:30:00,11.82,11.84,11.79,11.81,143600.0,9.1183,9.1337,9.0952,9.1106,143600.0
2006-06-22 09:30:00,11.74,11.75,11.57,11.57,137600.0,9.0566,9.0643,8.9254,8.9254,137600.0
2006-06-22 10:00:00,11.61,11.63,11.52,11.53,131600.0,8.9563,8.9717,8.8869,8.8946,131600.0
2006-06-22 10:30:00,11.54,11.56,11.51,11.53,144800.0,8.9023,8.9177,8.8792,8.8946,144800.0
2006-06-22 11:00:00,11.53,11.57,11.51,11.56,185200.0,8.8946,8.9254,8.8792,8.9177,185200.0
2006-06-22 11:30:00,11.55,11.57,11.52,11.56,122400.0,8.91,8.9254,8.8869,8.9177,122400.0
2006-06-22 12:00:00,11.56,11.57,11.54,11.55,56000.0,8.9177,8.9254,8.9023,8.91,56000.0
2006-06-22 12:30:00,11.55,11.55,11.45,11.46,162800.0,8.91,8.91,8.8329,8.8406,162800.0
2006-06-22 13:00:00,11.45,11.51,11.45,11.47,85200.0,8.8329,8.8792,8.8329,8.8483,85200.0
2006-06-22 13:30:00,11.47,11.52,11.44,11.52,104000.0,8.8483,8.8869,8.8252,8.8869,104000.0
2006-06-22 14:00:00,11.52,11.55,11.51,11.53,133600.0,8.8869,8.91,8.8792,8.8946,133600.0
2006-06-22 14:30:00,11.53,11.53,11.5,11.5,109200.0,8.8946,8.8946,8.8714,8.8714,109200.0
2006-06-22 15:00:00,11.5,11.5,11.45,11.47,254000.0,8.8714,8.8714,8.8329,8.8483,254000.0
2006-06-22 15:30:00,11.47,11.52,11.47,11.5,290000.0,8.8483,8.8869,8.8483,8.8714,290000.0
2006-06-23 09:30:00,11.5,11.5,11.42,11.44,112800.0,8.8714,8.8714,8.8097,8.8252,112800.0
2006-06-23 10:00:00,11.45,11.45,11.43,11.44,89200.0,8.8329,8.8329,8.8174,8.8252,89200.0
2006-06-23 10:30:00,11.45,11.49,11.44,11.46,156400.0,8.8329,8.8637,8.8252,8.8406,156400.0
2006-06-23 11:00:00,11.46,11.47,11.4,11.43,269600.0,8.8406,8.8483,8.7943,8.8174,269600.0
2006-06-23 11:30:00,11.43,11.44,11.4,11.44,151200.0,8.8174,8.8252,8.7943,8.8252,151200.0
2006-06-23 12:00:00,11.43,11.44,11.41,11.42,172800.0,8.8174,8.8252,8.802,8.8097,172800.0
2006-06-23 12:30:00,11.42,11.44,11.34,11.41,363600.0,8.8097,8.8252,8.748,8.802,363600.0
2006-06-23 13:00:00,11.41,11.41,11.4,11.41,76400.0,8.802,8.802,8.7943,8.802,76400.0
2006-06-23 13:30:00,11.41,11.43,11.41,11.41,109200.0,8.802,8.8174,8.802,8.802,109200.0
2006-06-23 14:00:00,11.42,11.42,11.36,11.39,142000.0,8.8097,8.8097,8.7634,8.7866,142000.0
2006-06-23 14:30:00,11.39,11.41,11.36,11.37,153200.0,8.7866,8.802,8.7634,8.7712,153200.0
2006-06-23 15:00:00,11.38,11.4,11.36,11.4,59600.0,8.7789,8.7943,8.7634,8.7943,59600.0
2006-06-23 15:30:00,11.4,11.42,11.36,11.37,188000.0,8.7943,8.8097,8.7634,8.7712,188000.0
2006-06-26 09:30:00,11.34,11.34,11.23,11.32,252800.0,8.748,8.748,8.6632,8.7326,252800.0
2006-06-26 10:00:00,11.32,11.35,11.29,11.34,566400.0,8.7326,8.7557,8.7094,8.748,566400.0
2006-06-26 10:30:00,11.35,11.39,11.33,11.37,337600.0,8.7557,8.7866,8.7403,8.7712,337600.0
2006-06-26 11:00:00,11.37,11.39,11.37,11.38,114000.0,8.7712,8.7866,8.7712,8.7789,114000.0
2006-06-26 11:30:00,11.38,11.39,11.34,11.37,89600.0,8.7789,8.7866,8.748,8.7712,89600.0
2006-06-26 12:00:00,11.37,11.39,11.36,11.39,72000.0,8.7712,8.7866,8.7634,8.7866,72000.0
2006-06-26 12:30:00,11.39,11.44,11.39,11.44,126000.0,8.7866,8.8252,8.7866,8.8252,126000.0
2006-06-26 13:00:00,11.44,11.46,11.38,11.38,67600.0,8.8252,8.8406,8.7789,8.7789,67600.0
2006-06-26 13:30:00,11.37,11.4,11.37,11.38,43600.0,8.7712,8.7943,8.7712,8.7789,43600.0
2006-06-26 14:00:00,11.38,11.38,11.35,11.36,116800.0,8.7789,8.7789,8.7557,8.7634,116800.0
2006-06-26 14:30:00,11.37,11.4,11.36,11.38,68400.0,8.7712,8.7943,8.7634,8.7789,68400.0
2006-06-26 15:00:00,11.38,11.4,11.36,11.38,204800.0,8.7789,8.7943,8.7634,8.7789,204800.0
2006-06-26 15:30:00,11.38,11.4,11.34,11.35,377600.0,8.7789,8.7943,8.748,8.7557,377600.0
2006-06-27 09:30:00,11.41,11.44,11.36,11.38,138000.0,8.802,8.8252,8.7634,8.7789,138000.0
2006-06-27 10:00:00,11.41,11.42,11.32,11.34,290400.0,8.802,8.8097,8.7326,8.748,290400.0
2006-06-27 10:30:00,11.35,11.38,11.34,11.36,94000.0,8.7557,8.7789,8.748,8.7634,94000.0
2006-06-27 11:00:00,11.37,11.38,11.34,11.37,142800.0,8.7712,8.7789,8.748,8.7712,142800.0
2006-06-27 11:30:00,11.37,11.39,11.36,11.39,53600.0,8.7712,8.7866,8.7634,8.7866,53600.0
2006-06-27 12:00:00,11.4,11.4,11.31,11.4,343600.0,8.7943,8.7943,8.7249,8.7943,343600.0
2006-06-27 12:30:00,11.4,11.44,11.38,11.44,110800.0,8.7943,8.8252,8.7789,8.8252,110800.0
2006-06-27 13:00:00,11.44,11.45,11.4,11.45,109200.0,8.8252,8.8329,8.7943,8.8329,109200.0
2006-06-27 13:30:00,11.45,11.47,11.44,11.45,280000.0,8.8329,8.8483,8.8252,8.8329,280000.0
2006-06-27 14:00:00,11.44,11.51,11.44,11.48,351200.0,8.8252,8.8792,8.8252,8.856,351200.0
2006-06-27 14:30:00,11.47,11.5,11.46,11.47,182400.0,8.8483,8.8714,8.8406,8.8483,182400.0
2006-06-27 15:00:00,11.48,11.5,11.4,11.41,138000.0,8.856,8.8714,8.7943,8.802,138000.0
2006-06-27 15:30:00,11.41,11.41,11.34,11.37,282400.0,8.802,8.802,8.748,8.7712,282400.0
2006-06-28 09:30:00,11.43,11.5,11.36,11.45,150400.0,8.8174,8.8714,8.7634,8.8329,150400.0
2006-06-28 10:00:00,11.44,11.54,11.44,11.47,130000.0,8.8252,8.9023,8.8252,8.8483,130000.0
2006-06-28 10:30:00,11.47,11.49,11.43,11.47,122000.0,8.8483,8.8637,8.8174,8.8483,122000.0
2006-06-28 11:00:00,11.45,11.48,11.44,11.44,89600.0,8.8329,8.856,8.8252,8.8252,89600.0
2006-06-28 11:30:00,11.44,11.48,11.43,11.46,247600.0,8.8252,8.856,8.8174,8.8406,247600.0
2006-06-28 12:00:00,11.47,11.47,11.43,11.47,73600.0,8.8483,8.8483,8.8174,8.8483,73600.0
2006-06-28 12:30:00,11.47,11.49,11.46,11.49,89200.0,8.8483,8.8637,8.8406,8.8637,89200.0
2006-06-28 13:00:00,11.49,11.52,11.47,11.52,72800.0,8.8637,8.8869,8.8483,8.8869,72800.0
2006-06-28 13:30:00,11.52,11.53,11.5,11.51,75200.0,8.8869,8.8946,8.8714,8.8792,75200.0
2006-06-28 14:00:00,11.51,11.52,11.46,11.48,62400.0,8.8792,8.8869,8.8406,8.856,62400.0
2006-06-28 14:30:00,11.48,11.58,11.48,11.56,78800.0,8.856,8.9332,8.856,8.9177,78800.0
2006-06-28 15:00:00,11.55,11.55,11.49,11.54,102800.0,8.91,8.91,8.8637,8.9023,102800.0
2006-06-28 15:30:00,11.55,11.57,11.49,11.52,143600.0,8.91,8.9254,8.8637,8.8869,143600.0
2006-06-29 09:30:00,11.58,11.66,11.58,11.65,76400.0,8.9332,8.9949,8.9332,8.9872,76400.0
2006-06-29 10:00:00,11.65,11.7,11.65,11.69,88000.0,8.9872,9.0257,8.9872,9.018,88000.0
2006-06-29 10:30:00,11.69,11.72,11.68,11.72,23200.0,9.018,9.0412,9.0103,9.0412,23200.0
2006-06-29 11:00:00,11.71,11.75,11.69,11.71,48000.0,9.0334,9.0643,9.018,9.0334,48000.0
2006-06-29 11:30:00,11.7,11.7,11.65,11.66,35200.0,9.0257,9.0257,8.9872,8.9949,35200.0
2006-06-29 12:00:00,11.67,11.71,11.66,11.69,30000.0,9.0026,9.0334,8.9949,9.018,30000.0
2006-06-29 12:30:00,11.69,11.71,11.65,11.68,140000.0,9.018,9.0334,8.9872,9.0103,140000.0
2006-06-29 13:00:00,11.68,11.68,11.65,11.66,19600.0,9.0103,9.0103,8.9872,8.9949,19600.0
2006-06-29 13:30:00,11.66,11.69,11.65,11.67,30000.0,8.9949,9.018,8.9872,9.0026,30000.0
2006-06-29 14:00:00,11.67,11.71,11.63,11.67,68000.0,9.0026,9.0334,8.9717,9.0026,68000.0
2006-06-29 14:30:00,11.65,11.68,11.63,11.68,85600.0,8.9872,9.0103,8.9717,9.0103,85600.0
2006-06-29 15:00:00,11.69,11.72,11.66,11.68,130800.0,9.018,9.0412,8.9949,9.0103,130800.0
2006-06-29 15:30:00,11.7,11.7,11.65,11.66,308000.0,9.0257,9.0257,8.9872,8.9949,308000.0
2006-06-30 09:30:00,11.69,11.72,11.63,11.63,137600.0,9.018,9.0412,8.9717,8.9717,137600.0
2006-06-30 10:00:00,11.63,11.67,11.61,11.63,93600.0,8.9717,9.0026,8.9563,8.9717,93600.0
2006-06-30 10:30:00,11.63,11.66,11.63,11.65,40000.0,8.9717,8.9949,8.9717,8.9872,40000.0
2006-06-30 11:00:00,11.65,11.65,11.59,11.59,52400.0,8.9872,8.9872,8.9409,8.9409,52400.0
2006-06-30 11:30:00,11.59,11.63,11.55,11.63,50400.0,8.9409,8.9717,8.91,8.9717,50400.0
2006-06-30 12:00:00,11.63,11.67,11.61,11.63,39200.0,8.9717,9.0026,8.9563,8.9717,39200.0
2006-06-30 12:30:00,11.62,11.64,11.59,11.59,46000.0,8.964,8.9794,8.9409,8.9409,46000.0
2006-06-30 13:00:00,11.58,11.62,11.58,11.62,33200.0,8.9332,8.964,8.9332,8.964,33200.0
2006-06-30 13:30:00,11.62,11.64,11.61,11.63,75200.0,8.964,8.9794,8.9563,8.9717,75200.0
2006-06-30 14:00:00,11.63,11.67,11.63,11.65,68400.0,8.9717,9.0026,8.9717,8.9872,68400.0
2006-06-30 14:30:00,11.65,11.65,11.63,11.65,75600.0,8.9872,8.9872,8.9717,8.9872,75600.0
2006-06-30 15:00:00,11.64,11.68,11.63,11.67,90000.0,8.9794,9.0103,8.9717,9.0026,90000.0
2006-06-30 15:30:00,11.68,11.69,11.63,11.64,253200.0,9.0103,9.018,8.9717,8.9794,253200.0
2006-07-03 09:30:00,11.68,11.69,11.63,11.63,58400.0,9.0103,9.018,8.9717,8.9717,58400.0
2006-07-03 10:00:00,11.63,11.63,11.59,11.62,54400.0,8.9717,8.9717,8.9409,8.964,54400.0
2006-07-03 10:30:00,11.62,11.63,11.61,11.62,75600.0,8.964,8.9717,8.9563,8.964,75600.0
2006-07-03 11:00:00,11.62,11.65,11.61,11.65,109600.0,8.964,8.9872,8.9563,8.9872,109600.0
2006-07-03 11:30:00,11.64,11.66,11.63,11.63,48800.0,8.9794,8.9949,8.9717,8.9717,48800.0
2006-07-03 12:00:00,11.63,11.65,11.63,11.64,44000.0,8.9717,8.9872,8.9717,8.9794,44000.0
2006-07-03 12:30:00,11.65,11.65,11.62,11.63,92000.0,8.9872,8.9872,8.964,8.9717,92000.0
2006-07-03 13:00:00,11.63,11.63,11.63,11.63,12400.0,8.9717,8.9717,8.9717,8.9717,12400.0
2006-07-03 13:30:00,11.63,11.63,11.63,11.63,0.0,8.9717,8.9717,8.9717,8.9717,0.0
2006-07-03 14:00:00,11.63,11.63,11.63,11.63,0.0,8.9717,8.9717,8.9717,8.9717,0.0
2006-07-03 14:30:00,11.63,11.63,11.63,11.63,0.0,8.9717,8.9717,8.9717,8.9717,0.0
2006-07-03 15:00:00,11.63,11.63,11.63,11.63,0.0,8.9717,8.9717,8.9717,8.9717,0.0
2006-07-03 15:30:00,11.63,11.63,11.63,11.63,0.0,8.9717,8.9717,8.9717,8.9717,0.0
2006-07-05 09:30:00,11.6,11.61,11.5,11.52,130000.0,8.9486,8.9563,8.8714,8.8869,130000.0
2006-07-05 10:00:00,11.52,11.56,11.44,11.53,100800.0,8.8869,8.9177,8.8252,8.8946,100800.0
2006-07-05 10:30:00,11.5,11.52,11.45,11.48,68000.0,8.8714,8.8869,8.8329,8.856,68000.0
2006-07-05 11:00:00,11.45,11.46,11.4,11.44,80800.0,8.8329,8.8406,8.7943,8.8252,80800.0
2006-07-05 11:30:00,11.44,11.5,11.44,11.49,56000.0,8.8252,8.8714,8.8252,8.8637,56000.0
2006-07-05 12:00:00,11.48,11.54,11.47,11.52,62800.0,8.856,8.9023,8.8483,8.8869,62800.0
2006-07-05 12:30:00,11.52,11.54,11.47,11.49,75200.0,8.8869,8.9023,8.8483,8.8637,75200.0
2006-07-05 13:00:00,11.49,11.51,11.48,11.49,49600.0,8.8637,8.8792,8.856,8.8637,49600.0
2006-07-05 13:30:00,11.49,11.53,11.44,11.45,139600.0,8.8637,8.8946,8.8252,8.8329,139600.0
2006-07-05 14:00:00,11.45,11.45,11.43,11.43,56000.0,8.8329,8.8329,8.8174,8.8174,56000.0
2006-07-05 14:30:00,11.43,11.49,11.42,11.47,93200.0,8.8174,8.8637,8.8097,8.8483,93200.0
2006-07-05 15:00:00,11.47,11.47,11.4,11.44,97600.0,8.8483,8.8483,8.7943,8.8252,97600.0
2006-07-05 15:30:00,11.44,11.49,11.43,11.48,149200.0,8.8252,8.8637,8.8174,8.856,149200.0
2006-07-06 09:30:00,11.63,11.66,11.61,11.65,109600.0,8.9717,8.9949,8.9563,8.9872,109600.0
2006-07-06 10:00:00,11.65,11.67,11.58,11.58,52800.0,8.9872,9.0026,8.9332,8.9332,52800.0
2006-07-06 10:30:00,11.58,11.58,11.49,11.5,76000.0,8.9332,8.9332,8.8637,8.8714,76000.0
2006-07-06 11:00:00,11.51,11.52,11.48,11.5,49200.0,8.8792,8.8869,8.856,8.8714,49200.0
2006-07-06 11:30:00,11.49,11.52,11.49,11.49,33200.0,8.8637,8.8869,8.8637,8.8637,33200.0
2006-07-06 12:00:00,11.48,11.48,11.42,11.44,49200.0,8.856,8.856,8.8097,8.8252,49200.0
2006-07-06 12:30:00,11.44,11.46,11.43,11.46,67600.0,8.8252,8.8406,8.8174,8.8406,67600.0
2006-07-06 13:00:00,11.46,11.49,11.43,11.47,55600.0,8.8406,8.8637,8.8174,8.8483,55600.0
2006-07-06 13:30:00,11.47,11.5,11.46,11.46,81600.0,8.8483,8.8714,8.8406,8.8406,81600.0
2006-07-06 14:00:00,11.45,11.46,11.41,11.43,80400.0,8.8329,8.8406,8.802,8.8174,80400.0
2006-07-06 14:30:00,11.43,11.44,11.4,11.43,88400.0,8.8174,8.8252,8.7943,8.8174,88400.0
2006-07-06 15:00:00,11.43,11.46,11.41,11.46,68000.0,8.8174,8.8406,8.802,8.8406,68000.0
2006-07-06 15:30:00,11.45,11.47,11.43,11.45,114000.0,8.8329,8.8483,8.8174,8.8329,114000.0
2006-07-07 09:30:00,11.47,11.49,11.38,11.44,109600.0,8.8483,8.8637,8.7789,8.8252,109600.0
2006-07-07 10:00:00,11.44,11.51,11.44,11.48,54000.0,8.8252,8.8792,8.8252,8.856,54000.0
2006-07-07 10:30:00,11.49,11.52,11.46,11.49,87200.0,8.8637,8.8869,8.8406,8.8637,87200.0
2006-07-07 11:00:00,11.49,11.52,11.47,11.49,74000.0,8.8637,8.8869,8.8483,8.8637,74000.0
2006-07-07 11:30:00,11.49,11.55,11.48,11.52,187200.0,8.8637,8.91,8.856,8.8869,187200.0
2006-07-07 12:00:00,11.51,11.55,11.47,11.55,100400.0,8.8792,8.91,8.8483,8.91,100400.0
2006-07-07 12:30:00,11.56,11.56,11.53,11.53,48000.0,8.9177,8.9177,8.8946,8.8946,48000.0
2006-07-07 13:00:00,11.53,11.53,11.45,11.46,77200.0,8.8946,8.8946,8.8329,8.8406,77200.0
2006-07-07 13:30:00,11.45,11.46,11.43,11.44,54400.0,8.8329,8.8406,8.8174,8.8252,54400.0
2006-07-07 14:00:00,11.46,11.5,11.44,11.48,84800.0,8.8406,8.8714,8.8252,8.856,84800.0
2006-07-07 14:30:00,11.48,11.49,11.4,11.4,46400.0,8.856,8.8637,8.7943,8.7943,46400.0
2006-07-07 15:00:00,11.42,11.43,11.38,11.39,65200.0,8.8097,8.8174,8.7789,8.7866,65200.0
2006-07-07 15:30:00,11.39,11.4,11.33,11.35,134000.0,8.7866,8.7943,8.7403,8.7557,134000.0
2006-07-10 09:30:00,11.38,11.53,11.38,11.47,66000.0,8.7789,8.8946,8.7789,8.8483,66000.0
2006-07-10 10:00:00,11.47,11.57,11.47,11.56,79600.0,8.8483,8.9254,8.8483,8.9177,79600.0
2006-07-10 10:30:00,11.56,11.65,11.54,11.64,76000.0,8.9177,8.9872,8.9023,8.9794,76000.0
2006-07-10 11:00:00,11.64,11.64,11.6,11.64,95600.0,8.9794,8.9794,8.9486,8.9794,95600.0
2006-07-10 11:30:00,11.63,11.64,11.59,11.62,148800.0,8.9717,8.9794,8.9409,8.964,148800.0
2006-07-10 12:00:00,11.61,11.61,11.57,11.58,70000.0,8.9563,8.9563,8.9254,8.9332,70000.0
2006-07-10 12:30:00,11.58,11.6,11.55,11.55,44000.0,8.9332,8.9486,8.91,8.91,44000.0
2006-07-10 13:00:00,11.55,11.57,11.51,11.57,60400.0,8.91,8.9254,8.8792,8.9254,60400.0
2006-07-10 13:30:00,11.57,11.57,11.52,11.52,60400.0,8.9254,8.9254,8.8869,8.8869,60400.0
2006-07-10 14:00:00,11.52,11.53,11.49,11.49,47200.0,8.8869,8.8946,8.8637,8.8637,47200.0
2006-07-10 14:30:00,11.48,11.48,11.38,11.39,126800.0,8.856,8.856,8.7789,8.7866,126800.0
2006-07-10 15:00:00,11.4,11.42,11.37,11.39,142800.0,8.7943,8.8097,8.7712,8.7866,142800.0
2006-07-10 15:30:00,11.39,11.48,11.39,11.44,137600.0,8.7866,8.856,8.7866,8.8252,137600.0
2006-07-11 09:30:00,11.35,11.44,11.35,11.36,126000.0,8.7557,8.8252,8.7557,8.7634,126000.0
2006-07-11 10:00:00,11.34,11.39,11.34,11.35,96400.0,8.748,8.7866,8.748,8.7557,96400.0
2006-07-11 10:30:00,11.35,11.35,11.27,11.29,75200.0,8.7557,8.7557,8.694,8.7094,75200.0
2006-07-11 11:00:00,11.29,11.3,11.26,11.3,73200.0,8.7094,8.7172,8.6863,8.7172,73200.0
2006-07-11 11:30:00,11.29,11.29,11.23,11.24,64000.0,8.7094,8.7094,8.6632,8.6709,64000.0
2006-07-11 12:00:00,11.24,11.25,11.2,11.21,75200.0,8.6709,8.6786,8.64,8.6477,75200.0
2006-07-11 12:30:00,11.21,11.22,11.2,11.21,51200.0,8.6477,8.6554,8.64,8.6477,51200.0
2006-07-11 13:00:00,11.22,11.22,11.18,11.19,47600.0,8.6554,8.6554,8.6246,8.6323,47600.0
2006-07-11 13:30:00,11.19,11.29,11.19,11.29,73600.0,8.6323,8.7094,8.6323,8.7094,73600.0
2006-07-11 14:00:00,11.3,11.31,11.26,11.28,63200.0,8.7172,8.7249,8.6863,8.7017,63200.0
2006-07-11 14:30:00,11.29,11.29,11.25,11.28,54800.0,8.7094,8.7094,8.6786,8.7017,54800.0
2006-07-11 15:00:00,11.28,11.33,11.26,11.33,78800.0,8.7017,8.7403,8.6863,8.7403,78800.0
2006-07-11 15:30:00,11.32,11.36,11.31,11.34,120800.0,8.7326,8.7634,8.7249,8.748,120800.0
2006-07-12 09:30:00,11.33,11.33,11.22,11.26,85200.0,8.7403,8.7403,8.6554,8.6863,85200.0
2006-07-12 10:00:00,11.26,11.29,11.21,11.21,59600.0,8.6863,8.7094,8.6477,8.6477,59600.0
2006-07-12 10:30:00,11.2,11.21,11.12,11.14,63200.0,8.64,8.6477,8.5783,8.5937,63200.0
2006-07-12 11:00:00,11.15,11.22,11.13,11.13,71200.0,8.6014,8.6554,8.586,8.586,71200.0
2006-07-12 11:30:00,11.15,11.21,11.13,11.21,68000.0,8.6014,8.6477,8.586,8.6477,68000.0
2006-07-12 12:00:00,11.2,11.21,11.14,11.17,107200.0,8.64,8.6477,8.5937,8.6169,107200.0
2006-07-12 12:30:00,11.18,11.25,11.18,11.24,66800.0,8.6246,8.6786,8.6246,8.6709,66800.0
2006-07-12 13:00:00,11.22,11.22,11.17,11.18,35600.0,8.6554,8.6554,8.6169,8.6246,35600.0
2006-07-12 13:30:00,11.18,11.19,11.15,11.17,61600.0,8.6246,8.6323,8.6014,8.6169,61600.0
2006-07-12 14:00:00,11.16,11.21,11.16,11.2,53200.0,8.6092,8.6477,8.6092,8.64,53200.0
2006-07-12 14:30:00,11.2,11.22,11.18,11.19,91600.0,8.64,8.6554,8.6246,8.6323,91600.0
2006-07-12 15:00:00,11.19,11.27,11.18,11.25,235600.0,8.6323,8.694,8.6246,8.6786,235600.0
2006-07-12 15:30:00,11.24,11.24,11.15,11.19,286800.0,8.6709,8.6709,8.6014,8.6323,286800.0
2006-07-13 09:30:00,11.18,11.18,11.02,11.03,94000.0,8.6246,8.6246,8.5012,8.5089,94000.0
2006-07-13 10:00:00,11.01,11.03,10.99,11.03,106000.0,8.4934,8.5089,8.478,8.5089,106000.0
2006-07-13 10:30:00,11.03,11.1,11.03,11.04,78000.0,8.5089,8.5629,8.5089,8.5166,78000.0
2006-07-13 11:00:00,11.06,11.11,11.04,11.09,193200.0,8.532,8.5706,8.5166,8.5552,193200.0
2006-07-13 11:30:00,11.09,11.16,11.08,11.16,96000.0,8.5552,8.6092,8.5474,8.6092,96000.0
2006-07-13 12:00:00,11.15,11.24,11.15,11.19,57200.0,8.6014,8.6709,8.6014,8.6323,57200.0
2006-07-13 12:30:00,11.19,11.22,11.15,11.16,46000.0,8.6323,8.6554,8.6014,8.6092,46000.0
2006-07-13 13:00:00,11.16,11.17,11.1,11.1,69600.0,8.6092,8.6169,8.5629,8.5629,69600.0
2006-07-13 13:30:00,11.12,11.12,11.07,11.08,65600.0,8.5783,8.5783,8.5397,8.5474,65600.0
2006-07-13 14:00:00,11.08,11.12,11.06,11.1,64400.0,8.5474,8.5783,8.532,8.5629,64400.0
2006-07-13 14:30:00,11.09,11.12,11.06,11.08,124400.0,8.5552,8.5783,8.532,8.5474,124400.0
2006-07-13 15:00:00,11.08,11.09,10.97,11.07,282400.0,8.5474,8.5552,8.4626,8.5397,282400.0
2006-07-13 15:30:00,11.08,11.17,11.08,11.12,412000.0,8.5474,8.6169,8.5474,8.5783,412000.0
2006-07-14 09:30:00,11.12,11.12,10.97,10.97,56400.0,8.5783,8.5783,8.4626,8.4626,56400.0
2006-07-14 10:00:00,10.97,11.0,10.87,10.88,115600.0,8.4626,8.4857,8.3854,8.3932,115600.0
2006-07-14 10:30:00,10.88,10.9,10.8,10.84,165200.0,8.3932,8.4086,8.3314,8.3623,165200.0
2006-07-14 11:00:00,10.84,10.85,10.8,10.83,179200.0,8.3623,8.37,8.3314,8.3546,179200.0
2006-07-14 11:30:00,10.83,10.85,10.81,10.85,134000.0,8.3546,8.37,8.3392,8.37,134000.0
2006-07-14 12:00:00,10.86,10.88,10.84,10.88,166000.0,8.3777,8.3932,8.3623,8.3932,166000.0
2006-07-14 12:30:00,10.88,10.94,10.88,10.93,46000.0,8.3932,8.4394,8.3932,8.4317,46000.0
2006-07-14 13:00:00,10.93,10.95,10.88,10.95,155600.0,8.4317,8.4472,8.3932,8.4472,155600.0
2006-07-14 13:30:00,10.96,10.99,10.93,10.95,42800.0,8.4549,8.478,8.4317,8.4472,42800.0
2006-07-14 14:00:00,10.96,10.96,10.9,10.91,61600.0,8.4549,8.4549,8.4086,8.4163,61600.0
2006-07-14 14:30:00,10.92,10.95,10.9,10.93,86400.0,8.424,8.4472,8.4086,8.4317,86400.0
2006-07-14 15:00:00,10.93,10.98,10.93,10.95,173200.0,8.4317,8.4703,8.4317,8.4472,173200.0
2006-07-14 15:30:00,10.95,10.95,10.9,10.92,183200.0,8.4472,8.4472,8.4086,8.424,183200.0
2006-07-17 09:30:00,10.88,10.89,10.75,10.85,106000.0,8.3932,8.4009,8.2929,8.37,106000.0
2006-07-17 10:00:00,10.85,10.85,10.7,10.71,138000.0,8.37,8.37,8.2543,8.262,138000.0
2006-07-17 10:30:00,10.72,10.72,10.65,10.71,84000.0,8.2697,8.2697,8.2157,8.262,84000.0
2006-07-17 11:00:00,10.7,10.74,10.7,10.72,93200.0,8.2543,8.2852,8.2543,8.2697,93200.0
2006-07-17 11:30:00,10.74,10.78,10.73,10.74,120800.0,8.2852,8.316,8.2774,8.2852,120800.0
2006-07-17 12:00:00,10.74,10.77,10.69,10.7,96800.0,8.2852,8.3083,8.2466,8.2543,96800.0
2006-07-17 12:30:00,10.71,10.74,10.69,10.7,58400.0,8.262,8.2852,8.2466,8.2543,58400.0
2006-07-17 13:00:00,10.69,10.71,10.67,10.7,70400.0,8.2466,8.262,8.2312,8.2543,70400.0
2006-07-17 13:30:00,10.71,10.71,10.65,10.65,62800.0,8.262,8.262,8.2157,8.2157,62800.0
2006-07-17 14:00:00,10.65,10.74,10.65,10.74,184000.0,8.2157,8.2852,8.2157,8.2852,184000.0
2006-07-17 14:30:00,10.74,10.74,10.67,10.67,132400.0,8.2852,8.2852,8.2312,8.2312,132400.0
2006-07-17 15:00:00,10.67,10.69,10.63,10.63,154800.0,8.2312,8.2466,8.2003,8.2003,154800.0
2006-07-17 15:30:00,10.63,10.65,10.59,10.62,269600.0,8.2003,8.2157,8.1694,8.1926,269600.0
2006-07-18 09:30:00,10.63,10.78,10.63,10.73,102400.0,8.2003,8.316,8.2003,8.2774,102400.0
2006-07-18 10:00:00,10.73,10.73,10.68,10.68,104000.0,8.2774,8.2774,8.2389,8.2389,104000.0
2006-07-18 10:30:00,10.68,10.69,10.62,10.64,52800.0,8.2389,8.2466,8.1926,8.208,52800.0
2006-07-18 11:00:00,10.63,10.64,10.55,10.56,83200.0,8.2003,8.208,8.1386,8.1463,83200.0
2006-07-18 11:30:00,10.56,10.84,10.56,10.6,238400.0,8.1463,8.3623,8.1463,8.1772,238400.0
2006-07-18 12:00:00,10.6,10.61,10.58,10.61,176000.0,8.1772,8.1849,8.1617,8.1849,176000.0
2006-07-18 12:30:00,10.6,10.61,10.56,10.56,61600.0,8.1772,8.1849,8.1463,8.1463,61600.0
2006-07-18 13:00:00,10.58,10.58,10.52,10.55,122800.0,8.1617,8.1617,8.1154,8.1386,122800.0
2006-07-18 13:30:00,10.53,10.55,10.5,10.51,139600.0,8.1232,8.1386,8.1,8.1077,139600.0
2006-07-18 14:00:00,10.51,10.59,10.5,10.56,527200.0,8.1077,8.1694,8.1,8.1463,527200.0
2006-07-18 14:30:00,10.56,10.63,10.56,10.59,106400.0,8.1463,8.2003,8.1463,8.1694,106400.0
2006-07-18 15:00:00,10.6,10.66,10.59,10.61,202000.0,8.1772,8.2234,8.1694,8.1849,202000.0
2006-07-18 15:30:00,10.62,10.72,10.62,10.71,226400.0,8.1926,8.2697,8.1926,8.262,226400.0
2006-07-19 09:30:00,10.64,10.74,10.6,10.69,464000.0,8.208,8.2852,8.1772,8.2466,464000.0
2006-07-19 10:00:00,10.69,10.75,10.63,10.68,592400.0,8.2466,8.2929,8.2003,8.2389,592400.0
2006-07-19 10:30:00,10.68,10.81,10.67,10.8,227600.0,8.2389,8.3392,8.2312,8.3314,227600.0
2006-07-19 11:00:00,10.8,10.88,10.78,10.83,134000.0,8.3314,8.3932,8.316,8.3546,134000.0
2006-07-19 11:30:00,10.83,10.88,10.82,10.86,52000.0,8.3546,8.3932,8.3469,8.3777,52000.0
2006-07-19 12:00:00,10.87,10.87,10.84,10.85,130000.0,8.3854,8.3854,8.3623,8.37,130000.0
2006-07-19 12:30:00,10.84,10.9,10.84,10.89,44800.0,8.3623,8.4086,8.3623,8.4009,44800.0
2006-07-19 13:00:00,10.89,10.92,10.86,10.88,71200.0,8.4009,8.424,8.3777,8.3932,71200.0
2006-07-19 13:30:00,10.88,10.88,10.82,10.84,79600.0,8.3932,8.3932,8.3469,8.3623,79600.0
2006-07-19 14:00:00,10.84,10.86,10.82,10.85,82800.0,8.3623,8.3777,8.3469,8.37,82800.0
2006-07-19 14:30:00,10.85,10.89,10.84,10.88,104000.0,8.37,8.4009,8.3623,8.3932,104000.0
2006-07-19 15:00:00,10.88,10.88,10.83,10.86,108000.0,8.3932,8.3932,8.3546,8.3777,108000.0
2006-07-19 15:30:00,10.85,10.86,10.75,10.79,360800.0,8.37,8.3777,8.2929,8.3237,360800.0
2006-07-20 09:30:00,10.79,10.9,10.79,10.79,68800.0,8.3237,8.4086,8.3237,8.3237,68800.0
2006-07-20 10:00:00,10.81,10.86,10.74,10.77,84000.0,8.3392,8.3777,8.2852,8.3083,84000.0
2006-07-20 10:30:00,10.77,10.8,10.74,10.76,72800.0,8.3083,8.3314,8.2852,8.3006,72800.0
2006-07-20 11:00:00,10.77,10.78,10.69,10.7,75200.0,8.3083,8.316,8.2466,8.2543,75200.0
2006-07-20 11:30:00,10.7,10.72,10.66,10.71,87600.0,8.2543,8.2697,8.2234,8.262,87600.0
2006-07-20 12:00:00,10.7,10.71,10.67,10.67,168800.0,8.2543,8.262,8.2312,8.2312,168800.0
2006-07-20 12:30:00,10.67,10.68,10.65,10.66,68800.0,8.2312,8.2389,8.2157,8.2234,68800.0
2006-07-20 13:00:00,10.66,10.67,10.63,10.65,79600.0,8.2234,8.2312,8.2003,8.2157,79600.0
2006-07-20 13:30:00,10.65,10.66,10.62,10.65,61200.0,8.2157,8.2234,8.1926,8.2157,61200.0
2006-07-20 14:00:00,10.65,10.65,10.54,10.56,122800.0,8.2157,8.2157,8.1309,8.1463,122800.0
2006-07-20 14:30:00,10.56,10.61,10.56,10.59,66000.0,8.1463,8.1849,8.1463,8.1694,66000.0
2006-07-20 15:00:00,10.59,10.61,10.56,10.58,136800.0,8.1694,8.1849,8.1463,8.1617,136800.0
2006-07-20 15:30:00,10.58,10.58,10.51,10.51,128400.0,8.1617,8.1617,8.1077,8.1077,128400.0
2006-07-21 09:30:00,10.5,10.5,10.33,10.35,108400.0,8.1,8.1,7.9689,7.9843,108400.0
2006-07-21 10:00:00,10.34,10.37,10.27,10.3,90000.0,7.9766,7.9997,7.9226,7.9457,90000.0
2006-07-21 10:30:00,10.3,10.39,10.29,10.35,150800.0,7.9457,8.0152,7.938,7.9843,150800.0
2006-07-21 11:00:00,10.35,10.37,10.28,10.28,132000.0,7.9843,7.9997,7.9303,7.9303,132000.0
2006-07-21 11:30:00,10.28,10.36,10.28,10.35,53600.0,7.9303,7.992,7.9303,7.9843,53600.0
2006-07-21 12:00:00,10.35,10.35,10.3,10.33,72400.0,7.9843,7.9843,7.9457,7.9689,72400.0
2006-07-21 12:30:00,10.32,10.32,10.24,10.24,86800.0,7.9612,7.9612,7.8994,7.8994,86800.0
2006-07-21 13:00:00,10.24,10.28,10.24,10.27,40400.0,7.8994,7.9303,7.8994,7.9226,40400.0
2006-07-21 13:30:00,10.27,10.3,10.23,10.25,93200.0,7.9226,7.9457,7.8917,7.9072,93200.0
2006-07-21 14:00:00,10.25,10.27,10.21,10.23,87600.0,7.9072,7.9226,7.8763,7.8917,87600.0
2006-07-21 14:30:00,10.22,10.25,10.21,10.22,114400.0,7.884,7.9072,7.8763,7.884,114400.0
2006-07-21 15:00:00,10.22,10.29,10.19,10.26,369200.0,7.884,7.938,7.8609,7.9149,369200.0
2006-07-21 15:30:00,10.26,10.32,10.25,10.27,190400.0,7.9149,7.9612,7.9072,7.9226,190400.0
2006-07-24 09:30:00,10.3,10.52,10.3,10.35,76000.0,7.9457,8.1154,7.9457,7.9843,76000.0
2006-07-24 10:00:00,10.36,10.4,10.33,10.38,96800.0,7.992,8.0229,7.9689,8.0074,96800.0
2006-07-24 10:30:00,10.39,10.43,10.38,10.39,97600.0,8.0152,8.046,8.0074,8.0152,97600.0
2006-07-24 11:00:00,10.4,10.43,10.37,10.39,146000.0,8.0229,8.046,7.9997,8.0152,146000.0
2006-07-24 11:30:00,10.41,10.43,10.4,10.4,32400.0,8.0306,8.046,8.0229,8.0229,32400.0
2006-07-24 12:00:00,10.41,10.41,10.38,10.4,42800.0,8.0306,8.0306,8.0074,8.0229,42800.0
2006-07-24 12:30:00,10.39,10.41,10.37,10.4,64800.0,8.0152,8.0306,7.9997,8.0229,64800.0
2006-07-24 13:00:00,10.4,10.41,10.38,10.39,121600.0,8.0229,8.0306,8.0074,8.0152,121600.0
2006-07-24 13:30:00,10.4,10.44,10.4,10.43,146000.0,8.0229,8.0537,8.0229,8.046,146000.0
2006-07-24 14:00:00,10.43,10.46,10.43,10.46,190800.0,8.046,8.0692,8.046,8.0692,190800.0
2006-07-24 14:30:00,10.46,10.49,10.45,10.47,46000.0,8.0692,8.0923,8.0614,8.0769,46000.0
2006-07-24 15:00:00,10.47,10.47,10.45,10.46,59600.0,8.0769,8.0769,8.0614,8.0692,59600.0
2006-07-24 15:30:00,10.46,10.5,10.46,10.48,197600.0,8.0692,8.1,8.0692,8.0846,197600.0
2006-07-25 09:30:00,10.52,10.55,10.48,10.54,86400.0,8.1154,8.1386,8.0846,8.1309,86400.0
2006-07-25 10:00:00,10.54,10.66,10.51,10.66,195200.0,8.1309,8.2234,8.1077,8.2234,195200.0
2006-07-25 10:30:00,10.65,10.67,10.49,10.52,128000.0,8.2157,8.2312,8.0923,8.1154,128000.0
2006-07-25 11:00:00,10.53,10.57,10.51,10.57,84400.0,8.1232,8.154,8.1077,8.154,84400.0
2006-07-25 11:30:00,10.56,10.56,10.48,10.5,57200.0,8.1463,8.1463,8.0846,8.1,57200.0
2006-07-25 12:00:00,10.5,10.56,10.49,10.55,103200.0,8.1,8.1463,8.0923,8.1386,103200.0
2006-07-25 12:30:00,10.55,10.58,10.51,10.52,53200.0,8.1386,8.1617,8.1077,8.1154,53200.0
2006-07-25 13:00:00,10.52,10.52,10.49,10.52,51600.0,8.1154,8.1154,8.0923,8.1154,51600.0
2006-07-25 13:30:00,10.52,10.53,10.46,10.5,47600.0,8.1154,8.1232,8.0692,8.1,47600.0
2006-07-25 14:00:00,10.5,10.55,10.48,10.53,151600.0,8.1,8.1386,8.0846,8.1232,151600.0
2006-07-25 14:30:00,10.53,10.54,10.51,10.54,152800.0,8.1232,8.1309,8.1077,8.1309,152800.0
2006-07-25 15:00:00,10.54,10.69,10.54,10.66,160800.0,8.1309,8.2466,8.1309,8.2234,160800.0
2006-07-25 15:30:00,10.67,10.75,10.66,10.69,452800.0,8.2312,8.2929,8.2234,8.2466,452800.0
2006-07-26 09:30:00,10.65,10.75,10.59,10.63,46000.0,8.2157,8.2929,8.1694,8.2003,46000.0
2006-07-26 10:00:00,10.62,10.63,10.55,10.56,112000.0,8.1926,8.2003,8.1386,8.1463,112000.0
2006-07-26 10:30:00,10.55,10.56,10.49,10.49,139200.0,8.1386,8.1463,8.0923,8.0923,139200.0
2006-07-26 11:00:00,10.49,10.54,10.47,10.53,94800.0,8.0923,8.1309,8.0769,8.1232,94800.0
2006-07-26 11:30:00,10.52,10.53,10.49,10.51,101600.0,8.1154,8.1232,8.0923,8.1077,101600.0
2006-07-26 12:00:00,10.51,10.56,10.5,10.53,105600.0,8.1077,8.1463,8.1,8.1232,105600.0
2006-07-26 12:30:00,10.53,10.53,10.48,10.52,65200.0,8.1232,8.1232,8.0846,8.1154,65200.0
2006-07-26 13:00:00,10.51,10.53,10.47,10.49,130400.0,8.1077,8.1232,8.0769,8.0923,130400.0
2006-07-26 13:30:00,10.49,10.5,10.46,10.48,157600.0,8.0923,8.1,8.0692,8.0846,157600.0
2006-07-26 14:00:00,10.48,10.49,10.43,10.43,721600.0,8.0846,8.0923,8.046,8.046,721600.0
2006-07-26 14:30:00,10.45,10.49,10.44,10.45,135600.0,8.0614,8.0923,8.0537,8.0614,135600.0
2006-07-26 15:00:00,10.45,10.47,10.39,10.4,291200.0,8.0614,8.0769,8.0152,8.0229,291200.0
2006-07-26 15:30:00,10.4,10.42,10.35,10.38,254000.0,8.0229,8.0383,7.9843,8.0074,254000.0
2006-07-27 09:30:00,10.38,10.55,10.38,10.47,215200.0,8.0074,8.1386,8.0074,8.0769,215200.0
2006-07-27 10:00:00,10.47,10.48,10.31,10.34,254000.0,8.0769,8.0846,7.9534,7.9766,254000.0
2006-07-27 10:30:00,10.34,10.39,10.28,10.32,186400.0,7.9766,8.0152,7.9303,7.9612,186400.0
2006-07-27 11:00:00,10.32,10.38,10.32,10.37,139200.0,7.9612,8.0074,7.9612,7.9997,139200.0
2006-07-27 11:30:00,10.37,10.41,10.35,10.38,113200.0,7.9997,8.0306,7.9843,8.0074,113200.0
2006-07-27 12:00:00,10.38,10.42,10.38,10.39,56800.0,8.0074,8.0383,8.0074,8.0152,56800.0
2006-07-27 12:30:00,10.4,10.45,10.4,10.4,20000.0,8.0229,8.0614,8.0229,8.0229,20000.0
2006-07-27 13:00:00,10.4,10.46,10.4,10.44,33200.0,8.0229,8.0692,8.0229,8.0537,33200.0
2006-07-27 13:30:00,10.44,10.44,10.38,10.4,54000.0,8.0537,8.0537,8.0074,8.0229,54000.0
2006-07-27 14:00:00,10.38,10.4,10.37,10.38,40400.0,8.0074,8.0229,7.9997,8.0074,40400.0
2006-07-27 14:30:00,10.38,10.4,10.38,10.38,38800.0,8.0074,8.0229,8.0074,8.0074,38800.0
2006-07-27 15:00:00,10.39,10.4,10.36,10.37,77200.0,8.0152,8.0229,7.992,7.9997,77200.0
2006-07-27 15:30:00,10.37,10.38,10.33,10.33,185600.0,7.9997,8.0074,7.9689,7.9689,185600.0
2006-07-28 09:30:00,10.34,10.46,10.33,10.43,102400.0,7.9766,8.0692,7.9689,8.046,102400.0
2006-07-28 10:00:00,10.41,10.41,10.3,10.3,110400.0,8.0306,8.0306,7.9457,7.9457,110400.0
2006-07-28 10:30:00,10.3,10.38,10.3,10.37,146800.0,7.9457,8.0074,7.9457,7.9997,146800.0
2006-07-28 11:00:00,10.38,10.45,10.38,10.45,84800.0,8.0074,8.0614,8.0074,8.0614,84800.0
2006-07-28 11:30:00,10.45,10.47,10.42,10.45,112400.0,8.0614,8.0769,8.0383,8.0614,112400.0
2006-07-28 12:00:00,10.44,10.47,10.43,10.43,80400.0,8.0537,8.0769,8.046,8.046,80400.0
2006-07-28 12:30:00,10.4,10.45,10.4,10.44,87200.0,8.0229,8.0614,8.0229,8.0537,87200.0
2006-07-28 13:00:00,10.46,10.46,10.4,10.43,32000.0,8.0692,8.0692,8.0229,8.046,32000.0
2006-07-28 13:30:00,10.42,10.48,10.42,10.47,114800.0,8.0383,8.0846,8.0383,8.0769,114800.0
2006-07-28 14:00:00,10.47,10.5,10.44,10.49,131600.0,8.0769,8.1,8.0537,8.0923,131600.0
2006-07-28 14:30:00,10.49,10.5,10.45,10.46,126000.0,8.0923,8.1,8.0614,8.0692,126000.0
2006-07-28 15:00:00,10.46,10.46,10.43,10.45,147600.0,8.0692,8.0692,8.046,8.0614,147600.0
2006-07-28 15:30:00,10.45,10.49,10.45,10.48,215200.0,8.0614,8.0923,8.0614,8.0846,215200.0
2006-07-31 09:30:00,10.46,10.49,10.44,10.47,73200.0,8.0692,8.0923,8.0537,8.0769,73200.0
2006-07-31 10:00:00,10.47,10.47,10.41,10.44,73600.0,8.0769,8.0769,8.0306,8.0537,73600.0
2006-07-31 10:30:00,10.44,10.44,10.33,10.37,137600.0,8.0537,8.0537,7.9689,7.9997,137600.0
2006-07-31 11:00:00,10.37,10.38,10.35,10.36,106000.0,7.9997,8.0074,7.9843,7.992,106000.0
2006-07-31 11:30:00,10.36,10.38,10.34,10.38,260800.0,7.992,8.0074,7.9766,8.0074,260800.0
2006-07-31 12:00:00,10.37,10.38,10.35,10.36,46000.0,7.9997,8.0074,7.9843,7.992,46000.0
2006-07-31 12:30:00,10.37,10.37,10.36,10.36,48000.0,7.9997,7.9997,7.992,7.992,48000.0
2006-07-31 13:00:00,10.36,10.37,10.34,10.36,37600.0,7.992,7.9997,7.9766,7.992,37600.0
2006-07-31 13:30:00,10.36,10.4,10.35,10.37,105200.0,7.992,8.0229,7.9843,7.9997,105200.0
2006-07-31 14:00:00,10.37,10.38,10.36,10.38,78400.0,7.9997,8.0074,7.992,8.0074,78400.0
2006-07-31 14:30:00,10.37,10.38,10.36,10.37,79200.0,7.9997,8.0074,7.992,7.9997,79200.0
2006-07-31 15:00:00,10.38,10.4,10.37,10.37,63600.0,8.0074,8.0229,7.9997,7.9997,63600.0
2006-07-31 15:30:00,10.37,10.38,10.35,10.36,162000.0,7.9997,8.0074,7.9843,7.992,162000.0
2006-08-01 09:30:00,10.34,10.4,10.31,10.36,75600.0,7.9766,8.0229,7.9534,7.992,75600.0
2006-08-01 10:00:00,10.38,10.4,10.3,10.3,211600.0,8.0074,8.0229,7.9457,7.9457,211600.0
2006-08-01 10:30:00,10.3,10.34,10.3,10.3,107600.0,7.9457,7.9766,7.9457,7.9457,107600.0
2006-08-01 11:00:00,10.3,10.32,10.3,10.31,85600.0,7.9457,7.9612,7.9457,7.9534,85600.0
2006-08-01 11:30:00,10.31,10.33,10.27,10.28,75200.0,7.9534,7.9689,7.9226,7.9303,75200.0
2006-08-01 12:00:00,10.28,10.29,10.26,10.27,183600.0,7.9303,7.938,7.9149,7.9226,183600.0
2006-08-01 12:30:00,10.26,10.28,10.24,10.24,126800.0,7.9149,7.9303,7.8994,7.8994,126800.0
2006-08-01 13:00:00,10.24,10.26,10.2,10.21,97200.0,7.8994,7.9149,7.8686,7.8763,97200.0
2006-08-01 13:30:00,10.21,10.24,10.2,10.2,68800.0,7.8763,7.8994,7.8686,7.8686,68800.0
2006-08-01 14:00:00,10.21,10.24,10.18,10.2,112800.0,7.8763,7.8994,7.8532,7.8686,112800.0
2006-08-01 14:30:00,10.2,10.2,10.13,10.17,174800.0,7.8686,7.8686,7.8146,7.8454,174800.0
2006-08-01 15:00:00,10.17,10.18,10.13,10.17,190000.0,7.8454,7.8532,7.8146,7.8454,190000.0
2006-08-01 15:30:00,10.18,10.21,10.16,10.2,154400.0,7.8532,7.8763,7.8377,7.8686,154400.0
2006-08-02 09:30:00,10.21,10.37,10.21,10.31,61200.0,7.8763,7.9997,7.8763,7.9534,61200.0
2006-08-02 10:00:00,10.33,10.33,10.27,10.29,76400.0,7.9689,7.9689,7.9226,7.938,76400.0
2006-08-02 10:30:00,10.29,10.33,10.27,10.33,84000.0,7.938,7.9689,7.9226,7.9689,84000.0
2006-08-02 11:00:00,10.33,10.39,10.31,10.37,73200.0,7.9689,8.0152,7.9534,7.9997,73200.0
2006-08-02 11:30:00,10.37,10.43,10.37,10.43,51600.0,7.9997,8.046,7.9997,8.046,51600.0
2006-08-02 12:00:00,10.43,10.46,10.43,10.45,44000.0,8.046,8.0692,8.046,8.0614,44000.0
2006-08-02 12:30:00,10.44,10.45,10.42,10.44,34000.0,8.0537,8.0614,8.0383,8.0537,34000.0
2006-08-02 13:00:00,10.45,10.5,10.45,10.49,96400.0,8.0614,8.1,8.0614,8.0923,96400.0
2006-08-02 13:30:00,10.49,10.53,10.49,10.52,138000.0,8.0923,8.1232,8.0923,8.1154,138000.0
2006-08-02 14:00:00,10.52,10.52,10.47,10.47,82400.0,8.1154,8.1154,8.0769,8.0769,82400.0
2006-08-02 14:30:00,10.48,10.48,10.45,10.46,71200.0,8.0846,8.0846,8.0614,8.0692,71200.0
2006-08-02 15:00:00,10.46,10.46,10.4,10.45,92400.0,8.0692,8.0692,8.0229,8.0614,92400.0
2006-08-02 15:30:00,10.45,10.46,10.41,10.43,133200.0,8.0614,8.0692,8.0306,8.046,133200.0
2006-08-03 09:30:00,10.31,10.36,10.31,10.32,47600.0,7.9534,7.992,7.9534,7.9612,47600.0
2006-08-03 10:00:00,10.32,10.4,10.3,10.38,78400.0,7.9612,8.0229,7.9457,8.0074,78400.0
2006-08-03 10:30:00,10.39,10.44,10.37,10.44,76400.0,8.0152,8.0537,7.9997,8.0537,76400.0
2006-08-03 11:00:00,10.45,10.48,10.43,10.43,53200.0,8.0614,8.0846,8.046,8.046,53200.0
2006-08-03 11:30:00,10.44,10.49,10.43,10.47,66400.0,8.0537,8.0923,8.046,8.0769,66400.0
2006-08-03 12:00:00,10.47,10.49,10.47,10.47,198800.0,8.0769,8.0923,8.0769,8.0769,198800.0
2006-08-03 12:30:00,10.47,10.53,10.47,10.53,50000.0,8.0769,8.1232,8.0769,8.1232,50000.0
2006-08-03 13:00:00,10.54,10.61,10.54,10.6,90000.0,8.1309,8.1849,8.1309,8.1772,90000.0
2006-08-03 13:30:00,10.6,10.63,10.58,10.63,53200.0,8.1772,8.2003,8.1617,8.2003,53200.0
2006-08-03 14:00:00,10.62,10.63,10.59,10.59,68800.0,8.1926,8.2003,8.1694,8.1694,68800.0
2006-08-03 14:30:00,10.59,10.66,10.59,10.66,82400.0,8.1694,8.2234,8.1694,8.2234,82400.0
2006-08-03 15:00:00,10.65,10.66,10.63,10.66,132000.0,8.2157,8.2234,8.2003,8.2234,132000.0
2006-08-03 15:30:00,10.66,10.67,10.59,10.62,200000.0,8.2234,8.2312,8.1694,8.1926,200000.0
2006-08-04 09:30:00,10.66,11.05,10.65,10.84,396400.0,8.2234,8.5243,8.2157,8.3623,396400.0
2006-08-04 10:00:00,10.84,10.87,10.8,10.84,141600.0,8.3623,8.3854,8.3314,8.3623,141600.0
2006-08-04 10:30:00,10.84,10.85,10.78,10.78,104400.0,8.3623,8.37,8.316,8.316,104400.0
2006-08-04 11:00:00,10.78,10.78,10.75,10.77,57600.0,8.316,8.316,8.2929,8.3083,57600.0
2006-08-04 11:30:00,10.77,10.77,10.74,10.74,73200.0,8.3083,8.3083,8.2852,8.2852,73200.0
2006-08-04 12:00:00,10.74,10.74,10.72,10.73,83600.0,8.2852,8.2852,8.2697,8.2774,83600.0
2006-08-04 12:30:00,10.73,10.73,10.69,10.71,46400.0,8.2774,8.2774,8.2466,8.262,46400.0
2006-08-04 13:00:00,10.7,10.71,10.65,10.65,65200.0,8.2543,8.262,8.2157,8.2157,65200.0
2006-08-04 13:30:00,10.65,10.65,10.59,10.6,132400.0,8.2157,8.2157,8.1694,8.1772,132400.0
2006-08-04 14:00:00,10.59,10.61,10.57,10.59,111600.0,8.1694,8.1849,8.154,8.1694,111600.0
2006-08-04 14:30:00,10.58,10.6,10.57,10.57,79200.0,8.1617,8.1772,8.154,8.154,79200.0
2006-08-04 15:00:00,10.57,10.59,10.55,10.56,103600.0,8.154,8.1694,8.1386,8.1463,103600.0
2006-08-04 15:30:00,10.56,10.59,10.55,10.58,161200.0,8.1463,8.1694,8.1386,8.1617,161200.0
2006-08-07 09:30:00,10.53,10.58,10.45,10.5,98800.0,8.1232,8.1617,8.0614,8.1,98800.0
2006-08-07 10:00:00,10.53,10.6,10.51,10.59,69200.0,8.1232,8.1772,8.1077,8.1694,69200.0
2006-08-07 10:30:00,10.59,10.62,10.56,10.61,97200.0,8.1694,8.1926,8.1463,8.1849,97200.0
2006-08-07 11:00:00,10.62,10.63,10.59,10.63,105200.0,8.1926,8.2003,8.1694,8.2003,105200.0
2006-08-07 11:30:00,10.63,10.65,10.62,10.64,63200.0,8.2003,8.2157,8.1926,8.208,63200.0
2006-08-07 12:00:00,10.64,10.67,10.64,10.67,47600.0,8.208,8.2312,8.208,8.2312,47600.0
2006-08-07 12:30:00,10.67,10.75,10.67,10.72,75200.0,8.2312,8.2929,8.2312,8.2697,75200.0
2006-08-07 13:00:00,10.72,10.73,10.7,10.73,56800.0,8.2697,8.2774,8.2543,8.2774,56800.0
2006-08-07 13:30:00,10.73,10.76,10.68,10.68,65600.0,8.2774,8.3006,8.2389,8.2389,65600.0
2006-08-07 14:00:00,10.68,10.68,10.64,10.64,52000.0,8.2389,8.2389,8.208,8.208,52000.0
2006-08-07 14:30:00,10.64,10.65,10.63,10.64,48800.0,8.208,8.2157,8.2003,8.208,48800.0
2006-08-07 15:00:00,10.65,10.7,10.62,10.7,104000.0,8.2157,8.2543,8.1926,8.2543,104000.0
2006-08-07 15:30:00,10.7,10.72,10.65,10.66,127600.0,8.2543,8.2697,8.2157,8.2234,127600.0
2006-08-08 09:30:00,10.68,10.75,10.65,10.69,42800.0,8.2389,8.2929,8.2157,8.2466,42800.0
2006-08-08 10:00:00,10.69,10.75,10.69,10.69,217200.0,8.2466,8.2929,8.2466,8.2466,217200.0
2006-08-08 10:30:00,10.69,10.69,10.6,10.63,337200.0,8.2466,8.2466,8.1772,8.2003,337200.0
2006-08-08 11:00:00,10.65,10.65,10.62,10.64,74000.0,8.2157,8.2157,8.1926,8.208,74000.0
2006-08-08 11:30:00,10.64,10.66,10.62,10.63,111600.0,8.208,8.2234,8.1926,8.2003,111600.0
2006-08-08 12:00:00,10.63,10.69,10.62,10.69,150800.0,8.2003,8.2466,8.1926,8.2466,150800.0
2006-08-08 12:30:00,10.68,10.72,10.67,10.67,139600.0,8.2389,8.2697,8.2312,8.2312,139600.0
2006-08-08 13:00:00,10.67,10.68,10.61,10.61,108800.0,8.2312,8.2389,8.1849,8.1849,108800.0
2006-08-08 13:30:00,10.61,10.64,10.61,10.63,33600.0,8.1849,8.208,8.1849,8.2003,33600.0
2006-08-08 14:00:00,10.64,10.78,10.63,10.63,97200.0,8.208,8.316,8.2003,8.2003,97200.0
2006-08-08 14:30:00,10.63,10.65,10.53,10.55,123200.0,8.2003,8.2157,8.1232,8.1386,123200.0
2006-08-08 15:00:00,10.56,10.58,10.47,10.48,103600.0,8.1463,8.1617,8.0769,8.0846,103600.0
2006-08-08 15:30:00,10.48,10.51,10.44,10.48,118800.0,8.0846,8.1077,8.0537,8.0846,118800.0
2006-08-09 09:30:00,10.53,10.53,10.4,10.42,52400.0,8.1232,8.1232,8.0229,8.0383,52400.0
2006-08-09 10:00:00,10.42,10.46,10.29,10.31,141600.0,8.0383,8.0692,7.938,7.9534,141600.0
2006-08-09 10:30:00,10.3,10.32,10.26,10.32,141200.0,7.9457,7.9612,7.9149,7.9612,141200.0
2006-08-09 11:00:00,10.31,10.39,10.31,10.38,71200.0,7.9534,8.0152,7.9534,8.0074,71200.0
2006-08-09 11:30:00,10.39,10.43,10.39,10.4,76400.0,8.0152,8.046,8.0152,8.0229,76400.0
2006-08-09 12:00:00,10.41,10.42,10.37,10.38,72800.0,8.0306,8.0383,7.9997,8.0074,72800.0
2006-08-09 12:30:00,10.39,10.39,10.33,10.33,97600.0,8.0152,8.0152,7.9689,7.9689,97600.0
2006-08-09 13:00:00,10.33,10.35,10.3,10.31,81200.0,7.9689,7.9843,7.9457,7.9534,81200.0
2006-08-09 13:30:00,10.31,10.31,10.29,10.31,49600.0,7.9534,7.9534,7.938,7.9534,49600.0
2006-08-09 14:00:00,10.3,10.32,10.29,10.31,42400.0,7.9457,7.9612,7.938,7.9534,42400.0
2006-08-09 14:30:00,10.31,10.31,10.25,10.26,253200.0,7.9534,7.9534,7.9072,7.9149,253200.0
2006-08-09 15:00:00,10.26,10.26,10.19,10.19,82000.0,7.9149,7.9149,7.8609,7.8609,82000.0
2006-08-09 15:30:00,10.19,10.22,10.19,10.2,114400.0,7.8609,7.884,7.8609,7.8686,114400.0
2006-08-10 09:30:00,10.16,10.24,10.13,10.2,152400.0,7.8377,7.8994,7.8146,7.8686,152400.0
2006-08-10 10:00:00,10.2,10.2,10.13,10.19,121600.0,7.8686,7.8686,7.8146,7.8609,121600.0
2006-08-10 10:30:00,10.19,10.19,10.14,10.15,96800.0,7.8609,7.8609,7.8223,7.83,96800.0
2006-08-10 11:00:00,10.15,10.24,10.15,10.2,210800.0,7.83,7.8994,7.83,7.8686,210800.0
2006-08-10 11:30:00,10.2,10.28,10.19,10.28,83600.0,7.8686,7.9303,7.8609,7.9303,83600.0
2006-08-10 12:00:00,10.28,10.31,10.26,10.28,79600.0,7.9303,7.9534,7.9149,7.9303,79600.0
2006-08-10 12:30:00,10.29,10.29,10.24,10.25,99200.0,7.938,7.938,7.8994,7.9072,99200.0
2006-08-10 13:00:00,10.25,10.29,10.24,10.29,72000.0,7.9072,7.938,7.8994,7.938,72000.0
2006-08-10 13:30:00,10.27,10.35,10.27,10.34,42000.0,7.9226,7.9843,7.9226,7.9766,42000.0
2006-08-10 14:00:00,10.34,10.4,10.34,10.38,64400.0,7.9766,8.0229,7.9766,8.0074,64400.0
2006-08-10 14:30:00,10.38,10.39,10.33,10.33,104800.0,8.0074,8.0152,7.9689,7.9689,104800.0
2006-08-10 15:00:00,10.33,10.33,10.29,10.3,134000.0,7.9689,7.9689,7.938,7.9457,134000.0
2006-08-10 15:30:00,10.31,10.33,10.3,10.31,448000.0,7.9534,7.9689,7.9457,7.9534,448000.0
2006-08-11 09:30:00,10.3,10.31,10.24,10.26,75200.0,7.9457,7.9534,7.8994,7.9149,75200.0
2006-08-11 10:00:00,10.26,10.29,10.23,10.24,130800.0,7.9149,7.938,7.8917,7.8994,130800.0
2006-08-11 10:30:00,10.25,10.29,10.24,10.28,92800.0,7.9072,7.938,7.8994,7.9303,92800.0
2006-08-11 11:00:00,10.28,10.28,10.23,10.23,199600.0,7.9303,7.9303,7.8917,7.8917,199600.0
2006-08-11 11:30:00,10.24,10.3,10.24,10.24,164000.0,7.8994,7.9457,7.8994,7.8994,164000.0
2006-08-11 12:00:00,10.25,10.25,10.19,10.2,75600.0,7.9072,7.9072,7.8609,7.8686,75600.0
2006-08-11 12:30:00,10.2,10.21,10.16,10.18,65200.0,7.8686,7.8763,7.8377,7.8532,65200.0
2006-08-11 13:00:00,10.19,10.2,10.14,10.17,46000.0,7.8609,7.8686,7.8223,7.8454,46000.0
2006-08-11 13:30:00,10.17,10.21,10.15,10.2,58800.0,7.8454,7.8763,7.83,7.8686,58800.0
2006-08-11 14:00:00,10.21,10.21,10.19,10.19,55600.0,7.8763,7.8763,7.8609,7.8609,55600.0
2006-08-11 14:30:00,10.19,10.21,10.17,10.19,61200.0,7.8609,7.8763,7.8454,7.8609,61200.0
2006-08-11 15:00:00,10.19,10.2,10.18,10.2,69600.0,7.8609,7.8686,7.8532,7.8686,69600.0
2006-08-11 15:30:00,10.19,10.24,10.19,10.2,140400.0,7.8609,7.8994,7.8609,7.8686,140400.0
2006-08-14 09:30:00,10.21,10.24,10.18,10.22,68800.0,7.8763,7.8994,7.8532,7.884,68800.0
2006-08-14 10:00:00,10.22,10.22,10.16,10.18,76800.0,7.884,7.884,7.8377,7.8532,76800.0
2006-08-14 10:30:00,10.19,10.2,10.14,10.15,48800.0,7.8609,7.8686,7.8223,7.83,48800.0
2006-08-14 11:00:00,10.16,10.21,10.16,10.17,79600.0,7.8377,7.8763,7.8377,7.8454,79600.0
2006-08-14 11:30:00,10.18,10.19,10.15,10.16,66000.0,7.8532,7.8609,7.83,7.8377,66000.0
2006-08-14 12:00:00,10.16,10.19,10.15,10.15,85200.0,7.8377,7.8609,7.83,7.83,85200.0
2006-08-14 12:30:00,10.14,10.16,10.14,10.15,21600.0,7.8223,7.8377,7.8223,7.83,21600.0
2006-08-14 13:00:00,10.15,10.15,10.1,10.11,49600.0,7.83,7.83,7.7914,7.7992,49600.0
2006-08-14 13:30:00,10.1,10.12,10.07,10.08,61200.0,7.7914,7.8069,7.7683,7.776,61200.0
2006-08-14 14:00:00,10.07,10.08,10.02,10.03,75600.0,7.7683,7.776,7.7297,7.7374,75600.0
2006-08-14 14:30:00,10.04,10.05,10.01,10.01,190400.0,7.7452,7.7529,7.722,7.722,190400.0
2006-08-14 15:00:00,10.0,10.06,10.0,10.05,367200.0,7.7143,7.7606,7.7143,7.7529,367200.0
2006-08-14 15:30:00,10.05,10.05,9.98,10.02,364800.0,7.7529,7.7529,7.6989,7.7297,364800.0
2006-08-15 09:30:00,10.08,10.18,10.06,10.11,103200.0,7.776,7.8532,7.7606,7.7992,103200.0
2006-08-15 10:00:00,10.11,10.16,10.09,10.15,65600.0,7.7992,7.8377,7.7837,7.83,65600.0
2006-08-15 10:30:00,10.15,10.19,10.13,10.18,198400.0,7.83,7.8609,7.8146,7.8532,198400.0
2006-08-15 11:00:00,10.16,10.21,10.15,10.19,60000.0,7.8377,7.8763,7.83,7.8609,60000.0
2006-08-15 11:30:00,10.2,10.22,10.17,10.2,155200.0,7.8686,7.884,7.8454,7.8686,155200.0
2006-08-15 12:00:00,10.2,10.22,10.19,10.2,66000.0,7.8686,7.884,7.8609,7.8686,66000.0
2006-08-15 12:30:00,10.2,10.21,10.16,10.21,83200.0,7.8686,7.8763,7.8377,7.8763,83200.0
2006-08-15 13:00:00,10.2,10.24,10.17,10.2,152000.0,7.8686,7.8994,7.8454,7.8686,152000.0
2006-08-15 13:30:00,10.19,10.21,10.17,10.17,25600.0,7.8609,7.8763,7.8454,7.8454,25600.0
2006-08-15 14:00:00,10.17,10.21,10.17,10.19,82800.0,7.8454,7.8763,7.8454,7.8609,82800.0
2006-08-15 14:30:00,10.2,10.2,10.18,10.19,128800.0,7.8686,7.8686,7.8532,7.8609,128800.0
2006-08-15 15:00:00,10.19,10.2,10.17,10.19,100800.0,7.8609,7.8686,7.8454,7.8609,100800.0
2006-08-15 15:30:00,10.19,10.2,10.16,10.19,271600.0,7.8609,7.8686,7.8377,7.8609,271600.0
2006-08-16 09:30:00,10.24,10.24,10.05,10.08,117600.0,7.8994,7.8994,7.7529,7.776,117600.0
2006-08-16 10:00:00,10.07,10.07,10.02,10.05,182800.0,7.7683,7.7683,7.7297,7.7529,182800.0
2006-08-16 10:30:00,10.05,10.07,10.03,10.05,289200.0,7.7529,7.7683,7.7374,7.7529,289200.0
2006-08-16 11:00:00,10.05,10.1,10.04,10.06,508400.0,7.7529,7.7914,7.7452,7.7606,508400.0
2006-08-16 11:30:00,10.06,10.09,10.05,10.06,156000.0,7.7606,7.7837,7.7529,7.7606,156000.0
2006-08-16 12:00:00,10.07,10.11,10.06,10.11,89600.0,7.7683,7.7992,7.7606,7.7992,89600.0
2006-08-16 12:30:00,10.11,10.14,10.11,10.12,102000.0,7.7992,7.8223,7.7992,7.8069,102000.0
2006-08-16 13:00:00,10.12,10.12,10.06,10.06,200800.0,7.8069,7.8069,7.7606,7.7606,200800.0
2006-08-16 13:30:00,10.07,10.13,10.05,10.12,154400.0,7.7683,7.8146,7.7529,7.8069,154400.0
2006-08-16 14:00:00,10.11,10.11,10.08,10.1,201600.0,7.7992,7.7992,7.776,7.7914,201600.0
2006-08-16 14:30:00,10.1,10.13,10.09,10.11,203600.0,7.7914,7.8146,7.7837,7.7992,203600.0
2006-08-16 15:00:00,10.12,10.13,10.09,10.1,173200.0,7.8069,7.8146,7.7837,7.7914,173200.0
2006-08-16 15:30:00,10.1,10.1,10.08,10.09,345600.0,7.7914,7.7914,7.776,7.7837,345600.0
2006-08-17 09:30:00,10.08,10.13,10.08,10.13,112800.0,7.776,7.8146,7.776,7.8146,112800.0
2006-08-17 10:00:00,10.13,10.15,10.09,10.09,132800.0,7.8146,7.83,7.7837,7.7837,132800.0
2006-08-17 10:30:00,10.09,10.12,10.07,10.09,99600.0,7.7837,7.8069,7.7683,7.7837,99600.0
2006-08-17 11:00:00,10.1,10.13,10.09,10.12,107200.0,7.7914,7.8146,7.7837,7.8069,107200.0
2006-08-17 11:30:00,10.12,10.12,10.09,10.11,112400.0,7.8069,7.8069,7.7837,7.7992,112400.0
2006-08-17 12:00:00,10.11,10.14,10.09,10.14,148400.0,7.7992,7.8223,7.7837,7.8223,148400.0
2006-08-17 12:30:00,10.15,10.19,10.15,10.19,118000.0,7.83,7.8609,7.83,7.8609,118000.0
2006-08-17 13:00:00,10.19,10.19,10.16,10.17,122000.0,7.8609,7.8609,7.8377,7.8454,122000.0
2006-08-17 13:30:00,10.17,10.18,10.15,10.16,74800.0,7.8454,7.8532,7.83,7.8377,74800.0
2006-08-17 14:00:00,10.16,10.16,10.13,10.14,102400.0,7.8377,7.8377,7.8146,7.8223,102400.0
2006-08-17 14:30:00,10.14,10.17,10.13,10.16,91600.0,7.8223,7.8454,7.8146,7.8377,91600.0
2006-08-17 15:00:00,10.16,10.18,10.16,10.17,114400.0,7.8377,7.8532,7.8377,7.8454,114400.0
2006-08-17 15:30:00,10.17,10.19,10.17,10.17,192800.0,7.8454,7.8609,7.8454,7.8454,192800.0
2006-08-18 09:30:00,10.18,10.31,10.17,10.2,80000.0,7.8532,7.9534,7.8454,7.8686,80000.0
2006-08-18 10:00:00,10.2,10.27,10.2,10.25,76400.0,7.8686,7.9226,7.8686,7.9072,76400.0
2006-08-18 10:30:00,10.26,10.28,10.24,10.27,154000.0,7.9149,7.9303,7.8994,7.9226,154000.0
2006-08-18 11:00:00,10.26,10.29,10.26,10.27,64000.0,7.9149,7.938,7.9149,7.9226,64000.0
2006-08-18 11:30:00,10.27,10.33,10.26,10.33,67600.0,7.9226,7.9689,7.9149,7.9689,67600.0
2006-08-18 12:00:00,10.34,10.34,10.29,10.3,56400.0,7.9766,7.9766,7.938,7.9457,56400.0
2006-08-18 12:30:00,10.3,10.31,10.29,10.3,45200.0,7.9457,7.9534,7.938,7.9457,45200.0
2006-08-18 13:00:00,10.3,10.31,10.26,10.29,65200.0,7.9457,7.9534,7.9149,7.938,65200.0
2006-08-18 13:30:00,10.29,10.33,10.26,10.32,134000.0,7.938,7.9689,7.9149,7.9612,134000.0
2006-08-18 14:00:00,10.32,10.37,10.31,10.37,140400.0,7.9612,7.9997,7.9534,7.9997,140400.0
2006-08-18 14:30:00,10.37,10.37,10.33,10.35,94400.0,7.9997,7.9997,7.9689,7.9843,94400.0
2006-08-18 15:00:00,10.35,10.38,10.34,10.38,115600.0,7.9843,8.0074,7.9766,8.0074,115600.0
2006-08-18 15:30:00,10.37,10.38,10.36,10.36,66400.0,7.9997,8.0074,7.992,7.992,66400.0
2006-08-21 09:30:00,10.35,10.4,10.31,10.36,154800.0,7.9843,8.0229,7.9534,7.992,154800.0
2006-08-21 10:00:00,10.36,10.46,10.33,10.43,132400.0,7.992,8.0692,7.9689,8.046,132400.0
2006-08-21 10:30:00,10.42,10.42,10.4,10.4,87200.0,8.0383,8.0383,8.0229,8.0229,87200.0
2006-08-21 11:00:00,10.4,10.4,10.36,10.4,147200.0,8.0229,8.0229,7.992,8.0229,147200.0
2006-08-21 11:30:00,10.4,10.4,10.37,10.38,186800.0,8.0229,8.0229,7.9997,8.0074,186800.0
2006-08-21 12:00:00,10.38,10.4,10.38,10.39,70800.0,8.0074,8.0229,8.0074,8.0152,70800.0
2006-08-21 12:30:00,10.4,10.43,10.4,10.4,60400.0,8.0229,8.046,8.0229,8.0229,60400.0
2006-08-21 13:00:00,10.41,10.41,10.37,10.37,184400.0,8.0306,8.0306,7.9997,7.9997,184400.0
2006-08-21 13:30:00,10.37,10.4,10.37,10.39,96000.0,7.9997,8.0229,7.9997,8.0152,96000.0
2006-08-21 14:00:00,10.39,10.4,10.37,10.39,82000.0,8.0152,8.0229,7.9997,8.0152,82000.0
2006-08-21 14:30:00,10.39,10.4,10.38,10.38,66400.0,8.0152,8.0229,8.0074,8.0074,66400.0
2006-08-21 15:00:00,10.38,10.4,10.38,10.39,49200.0,8.0074,8.0229,8.0074,8.0152,49200.0
2006-08-21 15:30:00,10.38,10.4,10.36,10.37,177200.0,8.0074,8.0229,7.992,7.9997,177200.0
2006-08-22 09:30:00,10.36,10.41,10.31,10.38,108000.0,7.992,8.0306,7.9534,8.0074,108000.0
2006-08-22 10:00:00,10.38,10.4,10.35,10.38,90800.0,8.0074,8.0229,7.9843,8.0074,90800.0
2006-08-22 10:30:00,10.38,10.38,10.34,10.36,105600.0,8.0074,8.0074,7.9766,7.992,105600.0
2006-08-22 11:00:00,10.36,10.38,10.35,10.37,86000.0,7.992,8.0074,7.9843,7.9997,86000.0
2006-08-22 11:30:00,10.37,10.39,10.35,10.37,72400.0,7.9997,8.0152,7.9843,7.9997,72400.0
2006-08-22 12:00:00,10.37,10.38,10.36,10.37,42000.0,7.9997,8.0074,7.992,7.9997,42000.0
2006-08-22 12:30:00,10.37,10.37,10.36,10.37,48800.0,7.9997,7.9997,7.992,7.9997,48800.0
2006-08-22 13:00:00,10.37,10.37,10.34,10.34,84800.0,7.9997,7.9997,7.9766,7.9766,84800.0
2006-08-22 13:30:00,10.34,10.37,10.3,10.34,74800.0,7.9766,7.9997,7.9457,7.9766,74800.0
2006-08-22 14:00:00,10.34,10.34,10.29,10.33,53600.0,7.9766,7.9766,7.938,7.9689,53600.0
2006-08-22 14:30:00,10.33,10.38,10.33,10.38,78400.0,7.9689,8.0074,7.9689,8.0074,78400.0
2006-08-22 15:00:00,10.38,10.41,10.37,10.4,108400.0,8.0074,8.0306,7.9997,8.0229,108400.0
2006-08-22 15:30:00,10.4,10.42,10.4,10.4,282400.0,8.0229,8.0383,8.0229,8.0229,282400.0
2006-08-23 09:30:00,10.43,10.54,10.4,10.44,97200.0,8.046,8.1309,8.0229,8.0537,97200.0
2006-08-23 10:00:00,10.44,10.44,10.24,10.33,89600.0,8.0537,8.0537,7.8994,7.9689,89600.0
2006-08-23 10:30:00,10.33,10.34,10.27,10.27,79200.0,7.9689,7.9766,7.9226,7.9226,79200.0
2006-08-23 11:00:00,10.27,10.27,10.22,10.24,89600.0,7.9226,7.9226,7.884,7.8994,89600.0
2006-08-23 11:30:00,10.25,10.33,10.25,10.31,43600.0,7.9072,7.9689,7.9072,7.9534,43600.0
2006-08-23 12:00:00,10.31,10.33,10.28,10.31,41200.0,7.9534,7.9689,7.9303,7.9534,41200.0
2006-08-23 12:30:00,10.31,10.33,10.29,10.31,41200.0,7.9534,7.9689,7.938,7.9534,41200.0
2006-08-23 13:00:00,10.33,10.33,10.28,10.28,24800.0,7.9689,7.9689,7.9303,7.9303,24800.0
2006-08-23 13:30:00,10.28,10.29,10.21,10.23,112800.0,7.9303,7.938,7.8763,7.8917,112800.0
2006-08-23 14:00:00,10.24,10.24,10.22,10.23,35200.0,7.8994,7.8994,7.884,7.8917,35200.0
2006-08-23 14:30:00,10.23,10.25,10.18,10.21,41200.0,7.8917,7.9072,7.8532,7.8763,41200.0
2006-08-23 15:00:00,10.2,10.22,10.16,10.18,195600.0,7.8686,7.884,7.8377,7.8532,195600.0
2006-08-23 15:30:00,10.18,10.22,10.17,10.22,142400.0,7.8532,7.884,7.8454,7.884,142400.0
2006-08-24 09:30:00,9.75,9.94,9.75,9.77,1257200.0,7.5214,7.668,7.5214,7.5369,1257200.0
2006-08-24 10:00:00,9.76,9.77,9.56,9.71,1064000.0,7.5292,7.5369,7.3749,7.4906,1064000.0
2006-08-24 10:30:00,9.71,9.74,9.64,9.69,562800.0,7.4906,7.5137,7.4366,7.4752,562800.0
2006-08-24 11:00:00,9.68,9.68,9.51,9.55,662000.0,7.4674,7.4674,7.3363,7.3672,662000.0
2006-08-24 11:30:00,9.54,9.63,9.44,9.6,344000.0,7.3594,7.4289,7.2823,7.4057,344000.0
2006-08-24 12:00:00,9.59,9.63,9.58,9.58,291200.0,7.398,7.4289,7.3903,7.3903,291200.0
2006-08-24 12:30:00,9.58,9.65,9.58,9.62,364000.0,7.3903,7.4443,7.3903,7.4212,364000.0
2006-08-24 13:00:00,9.61,9.64,9.59,9.61,619600.0,7.4134,7.4366,7.398,7.4134,619600.0
2006-08-24 13:30:00,9.62,9.63,9.57,9.57,389200.0,7.4212,7.4289,7.3826,7.3826,389200.0
2006-08-24 14:00:00,9.58,9.63,9.57,9.62,740800.0,7.3903,7.4289,7.3826,7.4212,740800.0
2006-08-24 14:30:00,9.61,9.65,9.58,9.62,747600.0,7.4134,7.4443,7.3903,7.4212,747600.0
2006-08-24 15:00:00,9.62,9.71,9.6,9.62,1000400.0,7.4212,7.4906,7.4057,7.4212,1000400.0
2006-08-24 15:30:00,9.62,9.63,9.5,9.63,734800.0,7.4212,7.4289,7.3286,7.4289,734800.0
2006-08-25 09:30:00,9.59,9.6,9.47,9.5,298000.0,7.398,7.4057,7.3054,7.3286,298000.0
2006-08-25 10:00:00,9.51,9.52,9.47,9.48,252400.0,7.3363,7.344,7.3054,7.3132,252400.0
2006-08-25 10:30:00,9.48,9.51,9.47,9.5,898000.0,7.3132,7.3363,7.3054,7.3286,898000.0
2006-08-25 11:00:00,9.5,9.58,9.49,9.54,199600.0,7.3286,7.3903,7.3209,7.3594,199600.0
2006-08-25 11:30:00,9.53,9.55,9.5,9.55,87200.0,7.3517,7.3672,7.3286,7.3672,87200.0
2006-08-25 12:00:00,9.54,9.56,9.52,9.56,76000.0,7.3594,7.3749,7.344,7.3749,76000.0
2006-08-25 12:30:00,9.56,9.58,9.52,9.54,84800.0,7.3749,7.3903,7.344,7.3594,84800.0
2006-08-25 13:00:00,9.54,9.55,9.53,9.54,70400.0,7.3594,7.3672,7.3517,7.3594,70400.0
2006-08-25 13:30:00,9.55,9.58,9.54,9.56,77600.0,7.3672,7.3903,7.3594,7.3749,77600.0
2006-08-25 14:00:00,9.56,9.56,9.51,9.51,110000.0,7.3749,7.3749,7.3363,7.3363,110000.0
2006-08-25 14:30:00,9.51,9.53,9.49,9.5,157600.0,7.3363,7.3517,7.3209,7.3286,157600.0
2006-08-25 15:00:00,9.51,9.55,9.51,9.51,82400.0,7.3363,7.3672,7.3363,7.3363,82400.0
2006-08-25 15:30:00,9.51,9.55,9.5,9.53,213200.0,7.3363,7.3672,7.3286,7.3517,213200.0
2006-08-28 09:30:00,9.55,9.65,9.49,9.63,246000.0,7.3672,7.4443,7.3209,7.4289,246000.0
2006-08-28 10:00:00,9.63,9.66,9.6,9.65,116800.0,7.4289,7.452,7.4057,7.4443,116800.0
2006-08-28 10:30:00,9.66,9.7,9.65,9.7,534800.0,7.452,7.4829,7.4443,7.4829,534800.0
2006-08-28 11:00:00,9.7,9.74,9.69,9.71,70400.0,7.4829,7.5137,7.4752,7.4906,70400.0
2006-08-28 11:30:00,9.71,9.74,9.7,9.72,113600.0,7.4906,7.5137,7.4829,7.4983,113600.0
2006-08-28 12:00:00,9.72,9.72,9.7,9.71,66800.0,7.4983,7.4983,7.4829,7.4906,66800.0
2006-08-28 12:30:00,9.71,9.72,9.7,9.71,48000.0,7.4906,7.4983,7.4829,7.4906,48000.0
2006-08-28 13:00:00,9.7,9.7,9.67,9.67,81600.0,7.4829,7.4829,7.4597,7.4597,81600.0
2006-08-28 13:30:00,9.68,9.7,9.68,9.69,100000.0,7.4674,7.4829,7.4674,7.4752,100000.0
2006-08-28 14:00:00,9.69,9.71,9.68,9.68,119200.0,7.4752,7.4906,7.4674,7.4674,119200.0
2006-08-28 14:30:00,9.69,9.69,9.65,9.67,110000.0,7.4752,7.4752,7.4443,7.4597,110000.0
2006-08-28 15:00:00,9.68,9.68,9.65,9.66,251600.0,7.4674,7.4674,7.4443,7.452,251600.0
2006-08-28 15:30:00,9.66,9.67,9.62,9.65,473600.0,7.452,7.4597,7.4212,7.4443,473600.0
2006-08-29 09:30:00,9.68,9.8,9.68,9.8,307200.0,7.4674,7.56,7.4674,7.56,307200.0
2006-08-29 10:00:00,9.81,9.81,9.7,9.71,132000.0,7.5677,7.5677,7.4829,7.4906,132000.0
2006-08-29 10:30:00,9.7,9.71,9.68,9.7,70400.0,7.4829,7.4906,7.4674,7.4829,70400.0
2006-08-29 11:00:00,9.7,9.74,9.69,9.72,73200.0,7.4829,7.5137,7.4752,7.4983,73200.0
2006-08-29 11:30:00,9.72,9.72,9.67,9.67,88800.0,7.4983,7.4983,7.4597,7.4597,88800.0
2006-08-29 12:00:00,9.67,9.72,9.67,9.72,82000.0,7.4597,7.4983,7.4597,7.4983,82000.0
2006-08-29 12:30:00,9.71,9.74,9.71,9.74,38400.0,7.4906,7.5137,7.4906,7.5137,38400.0
2006-08-29 13:00:00,9.73,9.74,9.71,9.72,59200.0,7.506,7.5137,7.4906,7.4983,59200.0
2006-08-29 13:30:00,9.72,9.73,9.72,9.72,74800.0,7.4983,7.506,7.4983,7.4983,74800.0
2006-08-29 14:00:00,9.72,9.79,9.71,9.73,152400.0,7.4983,7.5523,7.4906,7.506,152400.0
2006-08-29 14:30:00,9.75,9.77,9.72,9.74,88400.0,7.5214,7.5369,7.4983,7.5137,88400.0
2006-08-29 15:00:00,9.75,9.79,9.73,9.79,111200.0,7.5214,7.5523,7.506,7.5523,111200.0
2006-08-29 15:30:00,9.78,9.81,9.74,9.78,225200.0,7.5446,7.5677,7.5137,7.5446,225200.0
2006-08-30 09:30:00,9.79,9.83,9.7,9.79,156000.0,7.5523,7.5832,7.4829,7.5523,156000.0
2006-08-30 10:00:00,9.78,9.9,9.78,9.9,87200.0,7.5446,7.6372,7.5446,7.6372,87200.0
2006-08-30 10:30:00,9.9,9.97,9.9,9.94,144000.0,7.6372,7.6912,7.6372,7.668,144000.0
2006-08-30 11:00:00,9.94,9.97,9.93,9.96,96400.0,7.668,7.6912,7.6603,7.6834,96400.0
2006-08-30 11:30:00,9.96,9.96,9.89,9.93,108400.0,7.6834,7.6834,7.6294,7.6603,108400.0
2006-08-30 12:00:00,9.92,9.94,9.91,9.94,95200.0,7.6526,7.668,7.6449,7.668,95200.0
2006-08-30 12:30:00,9.94,9.97,9.93,9.97,156400.0,7.668,7.6912,7.6603,7.6912,156400.0
2006-08-30 13:00:00,9.97,10.02,9.97,10.01,133200.0,7.6912,7.7297,7.6912,7.722,133200.0
2006-08-30 13:30:00,10.01,10.02,9.99,9.99,106000.0,7.722,7.7297,7.7066,7.7066,106000.0
2006-08-30 14:00:00,9.99,9.99,9.97,9.97,118800.0,7.7066,7.7066,7.6912,7.6912,118800.0
2006-08-30 14:30:00,9.97,9.97,9.94,9.96,152800.0,7.6912,7.6912,7.668,7.6834,152800.0
2006-08-30 15:00:00,9.96,9.97,9.95,9.96,96000.0,7.6834,7.6912,7.6757,7.6834,96000.0
2006-08-30 15:30:00,9.96,9.97,9.94,9.96,139200.0,7.6834,7.6912,7.668,7.6834,139200.0
2006-08-31 09:30:00,9.97,9.97,9.88,9.9,85200.0,7.6912,7.6912,7.6217,7.6372,85200.0
2006-08-31 10:00:00,9.9,9.96,9.9,9.9,93600.0,7.6372,7.6834,7.6372,7.6372,93600.0
2006-08-31 10:30:00,9.9,9.94,9.9,9.93,128800.0,7.6372,7.668,7.6372,7.6603,128800.0
2006-08-31 11:00:00,9.93,9.96,9.91,9.94,78400.0,7.6603,7.6834,7.6449,7.668,78400.0
2006-08-31 11:30:00,9.95,9.97,9.94,9.96,71600.0,7.6757,7.6912,7.668,7.6834,71600.0
2006-08-31 12:00:00,9.96,9.96,9.94,9.96,80800.0,7.6834,7.6834,7.668,7.6834,80800.0
2006-08-31 12:30:00,9.96,9.98,9.95,9.98,82000.0,7.6834,7.6989,7.6757,7.6989,82000.0
2006-08-31 13:00:00,9.98,10.01,9.98,10.0,88800.0,7.6989,7.722,7.6989,7.7143,88800.0
2006-08-31 13:30:00,10.0,10.02,10.0,10.01,73200.0,7.7143,7.7297,7.7143,7.722,73200.0
2006-08-31 14:00:00,10.01,10.05,10.01,10.03,77600.0,7.722,7.7529,7.722,7.7374,77600.0
2006-08-31 14:30:00,10.03,10.04,10.01,10.03,74000.0,7.7374,7.7452,7.722,7.7374,74000.0
2006-08-31 15:00:00,10.03,10.03,10.0,10.02,85200.0,7.7374,7.7374,7.7143,7.7297,85200.0
2006-08-31 15:30:00,10.02,10.02,10.0,10.02,170000.0,7.7297,7.7297,7.7143,7.7297,170000.0
2006-09-01 09:30:00,10.01,10.01,9.87,9.93,114800.0,7.722,7.722,7.614,7.6603,114800.0
2006-09-01 10:00:00,9.97,10.03,9.97,10.01,78800.0,7.6912,7.7374,7.6912,7.722,78800.0
2006-09-01 10:30:00,10.02,10.07,10.02,10.06,68400.0,7.7297,7.7683,7.7297,7.7606,68400.0
2006-09-01 11:00:00,10.07,10.08,10.05,10.06,62400.0,7.7683,7.776,7.7529,7.7606,62400.0
2006-09-01 11:30:00,10.06,10.09,10.05,10.09,45600.0,7.7606,7.7837,7.7529,7.7837,45600.0
2006-09-01 12:00:00,10.09,10.1,10.08,10.1,98800.0,7.7837,7.7914,7.776,7.7914,98800.0
2006-09-01 12:30:00,10.1,10.13,10.09,10.13,90000.0,7.7914,7.8146,7.7837,7.8146,90000.0
2006-09-01 13:00:00,10.13,10.15,10.11,10.15,91200.0,7.8146,7.83,7.7992,7.83,91200.0
2006-09-01 13:30:00,10.15,10.18,10.13,10.13,98800.0,7.83,7.8532,7.8146,7.8146,98800.0
2006-09-01 14:00:00,10.13,10.13,10.06,10.07,126000.0,7.8146,7.8146,7.7606,7.7683,126000.0
2006-09-01 14:30:00,10.07,10.07,10.02,10.04,120400.0,7.7683,7.7683,7.7297,7.7452,120400.0
2006-09-01 15:00:00,10.05,10.05,10.01,10.03,145200.0,7.7529,7.7529,7.722,7.7374,145200.0
2006-09-01 15:30:00,10.03,10.03,10.0,10.0,239600.0,7.7374,7.7374,7.7143,7.7143,239600.0
2006-09-05 09:30:00,9.99,10.02,9.96,10.02,247600.0,7.7066,7.7297,7.6834,7.7297,247600.0
2006-09-05 10:00:00,10.02,10.06,10.0,10.05,88400.0,7.7297,7.7606,7.7143,7.7529,88400.0
2006-09-05 10:30:00,10.05,10.08,10.04,10.07,85600.0,7.7529,7.776,7.7452,7.7683,85600.0
2006-09-05 11:00:00,10.07,10.12,10.06,10.12,74800.0,7.7683,7.8069,7.7606,7.8069,74800.0
2006-09-05 11:30:00,10.12,10.16,10.12,10.15,46400.0,7.8069,7.8377,7.8069,7.83,46400.0
2006-09-05 12:00:00,10.16,10.16,10.08,10.08,82000.0,7.8377,7.8377,7.776,7.776,82000.0
2006-09-05 12:30:00,10.08,10.09,10.01,10.07,94400.0,7.776,7.7837,7.722,7.7683,94400.0
2006-09-05 13:00:00,10.09,10.12,10.06,10.11,73200.0,7.7837,7.8069,7.7606,7.7992,73200.0
2006-09-05 13:30:00,10.09,10.1,10.08,10.1,36000.0,7.7837,7.7914,7.776,7.7914,36000.0
2006-09-05 14:00:00,10.1,10.15,10.09,10.13,52000.0,7.7914,7.83,7.7837,7.8146,52000.0
2006-09-05 14:30:00,10.13,10.15,10.12,10.15,42000.0,7.8146,7.83,7.8069,7.83,42000.0
2006-09-05 15:00:00,10.15,10.15,10.1,10.11,87600.0,7.83,7.83,7.7914,7.7992,87600.0
2006-09-05 15:30:00,10.11,10.13,10.1,10.1,93600.0,7.7992,7.8146,7.7914,7.7914,93600.0
2006-09-06 09:30:00,10.05,10.05,9.83,9.97,141200.0,7.7529,7.7529,7.5832,7.6912,141200.0
2006-09-06 10:00:00,10.0,10.04,9.97,9.97,109200.0,7.7143,7.7452,7.6912,7.6912,109200.0
2006-09-06 10:30:00,9.97,9.97,9.9,9.93,130400.0,7.6912,7.6912,7.6372,7.6603,130400.0
2006-09-06 11:00:00,9.92,9.95,9.91,9.93,73600.0,7.6526,7.6757,7.6449,7.6603,73600.0
2006-09-06 11:30:00,9.93,9.96,9.9,9.94,94800.0,7.6603,7.6834,7.6372,7.668,94800.0
2006-09-06 12:00:00,9.93,9.97,9.93,9.97,81600.0,7.6603,7.6912,7.6603,7.6912,81600.0
2006-09-06 12:30:00,9.96,9.96,9.93,9.95,46000.0,7.6834,7.6834,7.6603,7.6757,46000.0
2006-09-06 13:00:00,9.96,9.99,9.95,9.97,59600.0,7.6834,7.7066,7.6757,7.6912,59600.0
2006-09-06 13:30:00,9.97,9.98,9.93,9.95,70800.0,7.6912,7.6989,7.6603,7.6757,70800.0
2006-09-06 14:00:00,9.95,9.97,9.93,9.97,94400.0,7.6757,7.6912,7.6603,7.6912,94400.0
2006-09-06 14:30:00,9.96,9.99,9.95,9.95,123600.0,7.6834,7.7066,7.6757,7.6757,123600.0
2006-09-06 15:00:00,9.94,9.96,9.9,9.93,126000.0,7.668,7.6834,7.6372,7.6603,126000.0
2006-09-06 15:30:00,9.93,9.93,9.88,9.9,255600.0,7.6603,7.6603,7.6217,7.6372,255600.0
2006-09-07 09:30:00,9.86,9.87,9.77,9.82,78400.0,7.6063,7.614,7.5369,7.5754,78400.0
2006-09-07 10:00:00,9.82,9.85,9.81,9.82,52800.0,7.5754,7.5986,7.5677,7.5754,52800.0
2006-09-07 10:30:00,9.82,9.87,9.82,9.86,76400.0,7.5754,7.614,7.5754,7.6063,76400.0
2006-09-07 11:00:00,9.87,9.91,9.85,9.87,78800.0,7.614,7.6449,7.5986,7.614,78800.0
2006-09-07 11:30:00,9.86,9.93,9.86,9.93,85200.0,7.6063,7.6603,7.6063,7.6603,85200.0
2006-09-07 12:00:00,9.93,9.95,9.88,9.88,102000.0,7.6603,7.6757,7.6217,7.6217,102000.0
2006-09-07 12:30:00,9.88,9.9,9.88,9.88,38400.0,7.6217,7.6372,7.6217,7.6217,38400.0
2006-09-07 13:00:00,9.88,9.92,9.88,9.9,44800.0,7.6217,7.6526,7.6217,7.6372,44800.0
2006-09-07 13:30:00,9.9,9.99,9.88,9.95,60800.0,7.6372,7.7066,7.6217,7.6757,60800.0
2006-09-07 14:00:00,9.95,9.95,9.88,9.88,60400.0,7.6757,7.6757,7.6217,7.6217,60400.0
2006-09-07 14:30:00,9.88,9.9,9.86,9.89,88800.0,7.6217,7.6372,7.6063,7.6294,88800.0
2006-09-07 15:00:00,9.89,9.91,9.86,9.9,339200.0,7.6294,7.6449,7.6063,7.6372,339200.0
2006-09-07 15:30:00,9.9,9.93,9.86,9.89,205600.0,7.6372,7.6603,7.6063,7.6294,205600.0
2006-09-08 09:30:00,9.9,9.93,9.85,9.92,69600.0,7.6372,7.6603,7.5986,7.6526,69600.0
2006-09-08 10:00:00,9.91,9.95,9.89,9.94,27200.0,7.6449,7.6757,7.6294,7.668,27200.0
2006-09-08 10:30:00,9.94,9.95,9.9,9.94,28800.0,7.668,7.6757,7.6372,7.668,28800.0
2006-09-08 11:00:00,9.94,10.0,9.94,9.99,45200.0,7.668,7.7143,7.668,7.7066,45200.0
2006-09-08 11:30:00,9.99,10.01,9.99,10.0,45200.0,7.7066,7.722,7.7066,7.7143,45200.0
2006-09-08 12:00:00,10.0,10.0,9.98,9.99,22800.0,7.7143,7.7143,7.6989,7.7066,22800.0
2006-09-08 12:30:00,9.99,10.02,9.99,10.02,153600.0,7.7066,7.7297,7.7066,7.7297,153600.0
2006-09-08 13:00:00,10.02,10.06,10.02,10.06,54400.0,7.7297,7.7606,7.7297,7.7606,54400.0
2006-09-08 13:30:00,10.06,10.07,10.04,10.06,51600.0,7.7606,7.7683,7.7452,7.7606,51600.0
2006-09-08 14:00:00,10.06,10.08,10.05,10.05,53600.0,7.7606,7.776,7.7529,7.7529,53600.0
2006-09-08 14:30:00,10.06,10.08,10.06,10.08,43600.0,7.7606,7.776,7.7606,7.776,43600.0
2006-09-08 15:00:00,10.08,10.12,10.06,10.11,94000.0,7.776,7.8069,7.7606,7.7992,94000.0
2006-09-08 15:30:00,10.11,10.12,10.07,10.09,168400.0,7.7992,7.8069,7.7683,7.7837,168400.0
2006-09-11 09:30:00,10.06,10.12,10.0,10.0,77600.0,7.7606,7.8069,7.7143,7.7143,77600.0
2006-09-11 10:00:00,10.02,10.05,9.99,10.0,134800.0,7.7297,7.7529,7.7066,7.7143,134800.0
2006-09-11 10:30:00,10.0,10.03,9.98,10.01,139600.0,7.7143,7.7374,7.6989,7.722,139600.0
2006-09-11 11:00:00,10.03,10.08,10.03,10.08,49600.0,7.7374,7.776,7.7374,7.776,49600.0
2006-09-11 11:30:00,10.07,10.08,10.05,10.05,28000.0,7.7683,7.776,7.7529,7.7529,28000.0
2006-09-11 12:00:00,10.06,10.17,10.06,10.16,92000.0,7.7606,7.8454,7.7606,7.8377,92000.0
2006-09-11 12:30:00,10.16,10.19,10.11,10.12,73200.0,7.8377,7.8609,7.7992,7.8069,73200.0
2006-09-11 13:00:00,10.12,10.16,10.08,10.11,103600.0,7.8069,7.8377,7.776,7.7992,103600.0
2006-09-11 13:30:00,10.11,10.12,10.06,10.07,76800.0,7.7992,7.8069,7.7606,7.7683,76800.0
2006-09-11 14:00:00,10.06,10.09,10.05,10.07,65200.0,7.7606,7.7837,7.7529,7.7683,65200.0
2006-09-11 14:30:00,10.08,10.1,10.06,10.1,57200.0,7.776,7.7914,7.7606,7.7914,57200.0
2006-09-11 15:00:00,10.1,10.1,10.05,10.06,128800.0,7.7914,7.7914,7.7529,7.7606,128800.0
2006-09-11 15:30:00,10.06,10.07,10.04,10.05,134800.0,7.7606,7.7683,7.7452,7.7529,134800.0
2006-09-12 09:30:00,10.05,10.12,10.05,10.1,64000.0,7.7529,7.8069,7.7529,7.7914,64000.0
2006-09-12 10:00:00,10.09,10.23,10.09,10.23,75200.0,7.7837,7.8917,7.7837,7.8917,75200.0
2006-09-12 10:30:00,10.23,10.26,10.2,10.26,82000.0,7.8917,7.9149,7.8686,7.9149,82000.0
2006-09-12 11:00:00,10.26,10.31,10.26,10.28,83600.0,7.9149,7.9534,7.9149,7.9303,83600.0
2006-09-12 11:30:00,10.27,10.32,10.27,10.32,38000.0,7.9226,7.9612,7.9226,7.9612,38000.0
2006-09-12 12:00:00,10.31,10.42,10.31,10.4,293200.0,7.9534,8.0383,7.9534,8.0229,293200.0
2006-09-12 12:30:00,10.41,10.47,10.41,10.46,76400.0,8.0306,8.0769,8.0306,8.0692,76400.0
2006-09-12 13:00:00,10.47,10.53,10.46,10.46,144800.0,8.0769,8.1232,8.0692,8.0692,144800.0
2006-09-12 13:30:00,10.47,10.56,10.46,10.56,220400.0,8.0769,8.1463,8.0692,8.1463,220400.0
2006-09-12 14:00:00,10.56,10.63,10.55,10.61,218000.0,8.1463,8.2003,8.1386,8.1849,218000.0
2006-09-12 14:30:00,10.61,10.7,10.61,10.7,187600.0,8.1849,8.2543,8.1849,8.2543,187600.0
2006-09-12 15:00:00,10.71,10.71,10.57,10.58,107200.0,8.262,8.262,8.154,8.1617,107200.0
2006-09-12 15:30:00,10.57,10.58,10.51,10.56,150000.0,8.154,8.1617,8.1077,8.1463,150000.0
2006-09-13 09:30:00,10.61,10.63,10.45,10.61,108400.0,8.1849,8.2003,8.0614,8.1849,108400.0
2006-09-13 10:00:00,10.61,10.64,10.54,10.59,51600.0,8.1849,8.208,8.1309,8.1694,51600.0
2006-09-13 10:30:00,10.6,10.61,10.5,10.53,68000.0,8.1772,8.1849,8.1,8.1232,68000.0
2006-09-13 11:00:00,10.53,10.59,10.53,10.59,46400.0,8.1232,8.1694,8.1232,8.1694,46400.0
2006-09-13 11:30:00,10.58,10.6,10.56,10.58,31200.0,8.1617,8.1772,8.1463,8.1617,31200.0
2006-09-13 12:00:00,10.6,10.6,10.54,10.56,40000.0,8.1772,8.1772,8.1309,8.1463,40000.0
2006-09-13 12:30:00,10.56,10.57,10.53,10.54,62400.0,8.1463,8.154,8.1232,8.1309,62400.0
2006-09-13 13:00:00,10.54,10.55,10.48,10.52,131600.0,8.1309,8.1386,8.0846,8.1154,131600.0
2006-09-13 13:30:00,10.52,10.57,10.51,10.56,42400.0,8.1154,8.154,8.1077,8.1463,42400.0
2006-09-13 14:00:00,10.56,10.59,10.51,10.51,64400.0,8.1463,8.1694,8.1077,8.1077,64400.0
2006-09-13 14:30:00,10.51,10.56,10.51,10.56,51200.0,8.1077,8.1463,8.1077,8.1463,51200.0
2006-09-13 15:00:00,10.56,10.56,10.45,10.48,119200.0,8.1463,8.1463,8.0614,8.0846,119200.0
2006-09-13 15:30:00,10.49,10.54,10.49,10.54,107600.0,8.0923,8.1309,8.0923,8.1309,107600.0
2006-09-14 09:30:00,10.47,10.48,10.3,10.35,97200.0,8.0769,8.0846,7.9457,7.9843,97200.0
2006-09-14 10:00:00,10.35,10.46,10.34,10.44,69600.0,7.9843,8.0692,7.9766,8.0537,69600.0
2006-09-14 10:30:00,10.43,10.45,10.38,10.39,49200.0,8.046,8.0614,8.0074,8.0152,49200.0
2006-09-14 11:00:00,10.39,10.5,10.39,10.49,59200.0,8.0152,8.1,8.0152,8.0923,59200.0
2006-09-14 11:30:00,10.49,10.52,10.47,10.52,82400.0,8.0923,8.1154,8.0769,8.1154,82400.0
2006-09-14 12:00:00,10.52,10.52,10.48,10.48,42800.0,8.1154,8.1154,8.0846,8.0846,42800.0
2006-09-14 12:30:00,10.49,10.51,10.47,10.49,36000.0,8.0923,8.1077,8.0769,8.0923,36000.0
2006-09-14 13:00:00,10.49,10.5,10.47,10.5,31200.0,8.0923,8.1,8.0769,8.1,31200.0
2006-09-14 13:30:00,10.51,10.53,10.51,10.52,42800.0,8.1077,8.1232,8.1077,8.1154,42800.0
2006-09-14 14:00:00,10.52,10.53,10.48,10.5,47200.0,8.1154,8.1232,8.0846,8.1,47200.0
2006-09-14 14:30:00,10.5,10.51,10.44,10.44,69600.0,8.1,8.1077,8.0537,8.0537,69600.0
2006-09-14 15:00:00,10.43,10.44,10.39,10.41,72800.0,8.046,8.0537,8.0152,8.0306,72800.0
2006-09-14 15:30:00,10.42,10.44,10.4,10.41,74400.0,8.0383,8.0537,8.0229,8.0306,74400.0
2006-09-15 09:30:00,10.4,10.53,10.4,10.47,72400.0,8.0229,8.1232,8.0229,8.0769,72400.0
2006-09-15 10:00:00,10.49,10.6,10.46,10.58,64800.0,8.0923,8.1772,8.0692,8.1617,64800.0
2006-09-15 10:30:00,10.58,10.58,10.43,10.44,59600.0,8.1617,8.1617,8.046,8.0537,59600.0
2006-09-15 11:00:00,10.43,10.47,10.37,10.4,60800.0,8.046,8.0769,7.9997,8.0229,60800.0
2006-09-15 11:30:00,10.4,10.43,10.38,10.42,45200.0,8.0229,8.046,8.0074,8.0383,45200.0
2006-09-15 12:00:00,10.43,10.47,10.39,10.46,66400.0,8.046,8.0769,8.0152,8.0692,66400.0
2006-09-15 12:30:00,10.46,10.46,10.38,10.4,34000.0,8.0692,8.0692,8.0074,8.0229,34000.0
2006-09-15 13:00:00,10.4,10.45,10.39,10.44,34400.0,8.0229,8.0614,8.0152,8.0537,34400.0
2006-09-15 13:30:00,10.44,10.46,10.4,10.42,32800.0,8.0537,8.0692,8.0229,8.0383,32800.0
2006-09-15 14:00:00,10.41,10.47,10.4,10.47,56800.0,8.0306,8.0769,8.0229,8.0769,56800.0
2006-09-15 14:30:00,10.47,10.52,10.47,10.48,108400.0,8.0769,8.1154,8.0769,8.0846,108400.0
2006-09-15 15:00:00,10.48,10.53,10.47,10.5,69600.0,8.0846,8.1232,8.0769,8.1,69600.0
2006-09-15 15:30:00,10.51,10.52,10.5,10.51,99200.0,8.1077,8.1154,8.1,8.1077,99200.0
2006-09-18 09:30:00,10.43,10.51,10.34,10.51,39600.0,8.046,8.1077,7.9766,8.1077,39600.0
2006-09-18 10:00:00,10.53,10.56,10.44,10.47,113600.0,8.1232,8.1463,8.0537,8.0769,113600.0
2006-09-18 10:30:00,10.49,10.5,10.46,10.46,48000.0,8.0923,8.1,8.0692,8.0692,48000.0
2006-09-18 11:00:00,10.47,10.52,10.46,10.49,42800.0,8.0769,8.1154,8.0692,8.0923,42800.0
2006-09-18 11:30:00,10.5,10.6,10.5,10.6,42000.0,8.1,8.1772,8.1,8.1772,42000.0
2006-09-18 12:00:00,10.59,10.6,10.53,10.55,49600.0,8.1694,8.1772,8.1232,8.1386,49600.0
2006-09-18 12:30:00,10.54,10.55,10.53,10.54,27600.0,8.1309,8.1386,8.1232,8.1309,27600.0
2006-09-18 13:00:00,10.54,10.62,10.54,10.61,40800.0,8.1309,8.1926,8.1309,8.1849,40800.0
2006-09-18 13:30:00,10.61,10.61,10.53,10.56,50000.0,8.1849,8.1849,8.1232,8.1463,50000.0
2006-09-18 14:00:00,10.56,10.63,10.56,10.63,128800.0,8.1463,8.2003,8.1463,8.2003,128800.0
2006-09-18 14:30:00,10.62,10.62,10.56,10.57,88400.0,8.1926,8.1926,8.1463,8.154,88400.0
2006-09-18 15:00:00,10.57,10.6,10.55,10.59,134000.0,8.154,8.1772,8.1386,8.1694,134000.0
2006-09-18 15:30:00,10.59,10.61,10.55,10.57,99600.0,8.1694,8.1849,8.1386,8.154,99600.0
2006-09-19 09:30:00,10.56,10.6,10.46,10.54,64000.0,8.1463,8.1772,8.0692,8.1309,64000.0
2006-09-19 10:00:00,10.53,10.56,10.52,10.55,108800.0,8.1232,8.1463,8.1154,8.1386,108800.0
2006-09-19 10:30:00,10.56,10.59,10.56,10.57,38000.0,8.1463,8.1694,8.1463,8.154,38000.0
2006-09-19 11:00:00,10.57,10.6,10.56,10.56,45600.0,8.154,8.1772,8.1463,8.1463,45600.0
2006-09-19 11:30:00,10.53,10.53,10.45,10.47,40000.0,8.1232,8.1232,8.0614,8.0769,40000.0
2006-09-19 12:00:00,10.45,10.5,10.45,10.48,20800.0,8.0614,8.1,8.0614,8.0846,20800.0
2006-09-19 12:30:00,10.47,10.51,10.47,10.49,17600.0,8.0769,8.1077,8.0769,8.0923,17600.0
2006-09-19 13:00:00,10.5,10.53,10.49,10.52,30800.0,8.1,8.1232,8.0923,8.1154,30800.0
2006-09-19 13:30:00,10.52,10.52,10.47,10.49,21200.0,8.1154,8.1154,8.0769,8.0923,21200.0
2006-09-19 14:00:00,10.49,10.55,10.49,10.55,64000.0,8.0923,8.1386,8.0923,8.1386,64000.0
2006-09-19 14:30:00,10.55,10.56,10.51,10.56,56800.0,8.1386,8.1463,8.1077,8.1463,56800.0
2006-09-19 15:00:00,10.56,10.6,10.52,10.55,86000.0,8.1463,8.1772,8.1154,8.1386,86000.0
2006-09-19 15:30:00,10.55,10.62,10.55,10.59,79200.0,8.1386,8.1926,8.1386,8.1694,79200.0
2006-09-20 09:30:00,10.61,10.72,10.6,10.68,53600.0,8.1849,8.2697,8.1772,8.2389,53600.0
2006-09-20 10:00:00,10.67,10.69,10.66,10.68,30800.0,8.2312,8.2466,8.2234,8.2389,30800.0
2006-09-20 10:30:00,10.68,10.69,10.65,10.65,47200.0,8.2389,8.2466,8.2157,8.2157,47200.0
2006-09-20 11:00:00,10.65,10.65,10.62,10.62,38000.0,8.2157,8.2157,8.1926,8.1926,38000.0
2006-09-20 11:30:00,10.63,10.63,10.62,10.62,28400.0,8.2003,8.2003,8.1926,8.1926,28400.0
2006-09-20 12:00:00,10.63,10.63,10.62,10.62,28800.0,8.2003,8.2003,8.1926,8.1926,28800.0
2006-09-20 12:30:00,10.63,10.67,10.62,10.67,36000.0,8.2003,8.2312,8.1926,8.2312,36000.0
2006-09-20 13:00:00,10.66,10.67,10.65,10.65,18400.0,8.2234,8.2312,8.2157,8.2157,18400.0
2006-09-20 13:30:00,10.65,10.68,10.65,10.65,42000.0,8.2157,8.2389,8.2157,8.2157,42000.0
2006-09-20 14:00:00,10.65,10.67,10.58,10.59,68800.0,8.2157,8.2312,8.1617,8.1694,68800.0
2006-09-20 14:30:00,10.6,10.66,10.59,10.66,76800.0,8.1772,8.2234,8.1694,8.2234,76800.0
2006-09-20 15:00:00,10.66,10.68,10.62,10.63,44000.0,8.2234,8.2389,8.1926,8.2003,44000.0
2006-09-20 15:30:00,10.63,10.71,10.63,10.69,156800.0,8.2003,8.262,8.2003,8.2466,156800.0
2006-09-21 09:30:00,10.67,10.71,10.62,10.66,65200.0,8.2312,8.262,8.1926,8.2234,65200.0
2006-09-21 10:00:00,10.66,10.66,10.58,10.61,45600.0,8.2234,8.2234,8.1617,8.1849,45600.0
2006-09-21 10:30:00,10.59,10.61,10.58,10.58,28000.0,8.1694,8.1849,8.1617,8.1617,28000.0
2006-09-21 11:00:00,10.58,10.65,10.58,10.62,61600.0,8.1617,8.2157,8.1617,8.1926,61600.0
2006-09-21 11:30:00,10.61,10.62,10.58,10.6,30800.0,8.1849,8.1926,8.1617,8.1772,30800.0
2006-09-21 12:00:00,10.6,10.6,10.5,10.53,78400.0,8.1772,8.1772,8.1,8.1232,78400.0
2006-09-21 12:30:00,10.53,10.54,10.46,10.47,40800.0,8.1232,8.1309,8.0692,8.0769,40800.0
2006-09-21 13:00:00,10.48,10.49,10.42,10.43,92800.0,8.0846,8.0923,8.0383,8.046,92800.0
2006-09-21 13:30:00,10.43,10.46,10.41,10.43,60400.0,8.046,8.0692,8.0306,8.046,60400.0
2006-09-21 14:00:00,10.43,10.46,10.4,10.41,58800.0,8.046,8.0692,8.0229,8.0306,58800.0
2006-09-21 14:30:00,10.41,10.43,10.4,10.4,50400.0,8.0306,8.046,8.0229,8.0229,50400.0
2006-09-21 15:00:00,10.41,10.42,10.39,10.39,69200.0,8.0306,8.0383,8.0152,8.0152,69200.0
2006-09-21 15:30:00,10.39,10.43,10.39,10.42,100000.0,8.0152,8.046,8.0152,8.0383,100000.0
2006-09-22 09:30:00,10.44,10.5,10.36,10.36,38400.0,8.0537,8.1,7.992,7.992,38400.0
2006-09-22 10:00:00,10.36,10.42,10.33,10.42,42000.0,7.992,8.0383,7.9689,8.0383,42000.0
2006-09-22 10:30:00,10.41,10.41,10.33,10.33,61200.0,8.0306,8.0306,7.9689,7.9689,61200.0
2006-09-22 11:00:00,10.33,10.38,10.32,10.37,37600.0,7.9689,8.0074,7.9612,7.9997,37600.0
2006-09-22 11:30:00,10.38,10.44,10.38,10.42,26400.0,8.0074,8.0537,8.0074,8.0383,26400.0
2006-09-22 12:00:00,10.42,10.43,10.38,10.38,45200.0,8.0383,8.046,8.0074,8.0074,45200.0
2006-09-22 12:30:00,10.38,10.43,10.38,10.41,28800.0,8.0074,8.046,8.0074,8.0306,28800.0
2006-09-22 13:00:00,10.4,10.43,10.4,10.42,40800.0,8.0229,8.046,8.0229,8.0383,40800.0
2006-09-22 13:30:00,10.42,10.44,10.41,10.42,32000.0,8.0383,8.0537,8.0306,8.0383,32000.0
2006-09-22 14:00:00,10.42,10.45,10.41,10.42,51200.0,8.0383,8.0614,8.0306,8.0383,51200.0
2006-09-22 14:30:00,10.42,10.44,10.42,10.43,43600.0,8.0383,8.0537,8.0383,8.046,43600.0
2006-09-22 15:00:00,10.42,10.49,10.42,10.47,81600.0,8.0383,8.0923,8.0383,8.0769,81600.0
2006-09-22 15:30:00,10.47,10.47,10.43,10.45,98800.0,8.0769,8.0769,8.046,8.0614,98800.0
2006-09-25 09:30:00,10.47,10.5,10.45,10.45,44000.0,8.0769,8.1,8.0614,8.0614,44000.0
2006-09-25 10:00:00,10.45,10.49,10.41,10.43,44000.0,8.0614,8.0923,8.0306,8.046,44000.0
2006-09-25 10:30:00,10.43,10.43,10.35,10.39,54000.0,8.046,8.046,7.9843,8.0152,54000.0
2006-09-25 11:00:00,10.38,10.5,10.38,10.5,49200.0,8.0074,8.1,8.0074,8.1,49200.0
2006-09-25 11:30:00,10.5,10.52,10.46,10.49,98400.0,8.1,8.1154,8.0692,8.0923,98400.0
2006-09-25 12:00:00,10.48,10.55,10.45,10.54,56400.0,8.0846,8.1386,8.0614,8.1309,56400.0
2006-09-25 12:30:00,10.54,10.61,10.54,10.6,45600.0,8.1309,8.1849,8.1309,8.1772,45600.0
2006-09-25 13:00:00,10.6,10.63,10.52,10.52,67200.0,8.1772,8.2003,8.1154,8.1154,67200.0
2006-09-25 13:30:00,10.51,10.51,10.47,10.49,47600.0,8.1077,8.1077,8.0769,8.0923,47600.0
2006-09-25 14:00:00,10.48,10.57,10.48,10.55,68800.0,8.0846,8.154,8.0846,8.1386,68800.0
2006-09-25 14:30:00,10.54,10.64,10.54,10.58,58800.0,8.1309,8.208,8.1309,8.1617,58800.0
2006-09-25 15:00:00,10.6,10.65,10.59,10.64,84800.0,8.1772,8.2157,8.1694,8.208,84800.0
2006-09-25 15:30:00,10.64,10.64,10.56,10.57,115600.0,8.208,8.208,8.1463,8.154,115600.0
2006-09-26 09:30:00,10.53,10.62,10.53,10.53,50000.0,8.1232,8.1926,8.1232,8.1232,50000.0
2006-09-26 10:00:00,10.62,10.71,10.53,10.68,172000.0,8.1926,8.262,8.1232,8.2389,172000.0
2006-09-26 10:30:00,10.67,10.68,10.54,10.55,72000.0,8.2312,8.2389,8.1309,8.1386,72000.0
2006-09-26 11:00:00,10.55,10.67,10.53,10.63,160800.0,8.1386,8.2312,8.1232,8.2003,160800.0
2006-09-26 11:30:00,10.63,10.65,10.58,10.58,252000.0,8.2003,8.2157,8.1617,8.1617,252000.0
2006-09-26 12:00:00,10.58,10.65,10.58,10.65,356400.0,8.1617,8.2157,8.1617,8.2157,356400.0
2006-09-26 12:30:00,10.65,10.65,10.56,10.61,230000.0,8.2157,8.2157,8.1463,8.1849,230000.0
2006-09-26 13:00:00,10.61,10.63,10.57,10.63,264800.0,8.1849,8.2003,8.154,8.2003,264800.0
2006-09-26 13:30:00,10.63,10.63,10.55,10.55,160000.0,8.2003,8.2003,8.1386,8.1386,160000.0
2006-09-26 14:00:00,10.54,10.57,10.52,10.55,134000.0,8.1309,8.154,8.1154,8.1386,134000.0
2006-09-26 14:30:00,10.55,10.65,10.55,10.64,206400.0,8.1386,8.2157,8.1386,8.208,206400.0
2006-09-26 15:00:00,10.64,10.67,10.61,10.62,114800.0,8.208,8.2312,8.1849,8.1926,114800.0
2006-09-26 15:30:00,10.61,10.67,10.61,10.63,200000.0,8.1849,8.2312,8.1849,8.2003,200000.0
2006-09-27 09:30:00,10.63,10.68,10.6,10.66,222000.0,8.2003,8.2389,8.1772,8.2234,222000.0
2006-09-27 10:00:00,10.65,10.7,10.58,10.6,164800.0,8.2157,8.2543,8.1617,8.1772,164800.0
2006-09-27 10:30:00,10.6,10.66,10.58,10.65,159200.0,8.1772,8.2234,8.1617,8.2157,159200.0
2006-09-27 11:00:00,10.65,10.68,10.63,10.65,64800.0,8.2157,8.2389,8.2003,8.2157,64800.0
2006-09-27 11:30:00,10.65,10.67,10.64,10.65,46000.0,8.2157,8.2312,8.208,8.2157,46000.0
2006-09-27 12:00:00,10.65,10.65,10.6,10.6,48800.0,8.2157,8.2157,8.1772,8.1772,48800.0
2006-09-27 12:30:00,10.6,10.62,10.58,10.61,273600.0,8.1772,8.1926,8.1617,8.1849,273600.0
2006-09-27 13:00:00,10.61,10.62,10.58,10.59,46400.0,8.1849,8.1926,8.1617,8.1694,46400.0
2006-09-27 13:30:00,10.58,10.59,10.52,10.55,69600.0,8.1617,8.1694,8.1154,8.1386,69600.0
2006-09-27 14:00:00,10.55,10.58,10.52,10.54,130800.0,8.1386,8.1617,8.1154,8.1309,130800.0
2006-09-27 14:30:00,10.54,10.54,10.49,10.54,191200.0,8.1309,8.1309,8.0923,8.1309,191200.0
2006-09-27 15:00:00,10.54,10.61,10.5,10.59,116000.0,8.1309,8.1849,8.1,8.1694,116000.0
2006-09-27 15:30:00,10.6,10.62,10.56,10.57,64000.0,8.1772,8.1926,8.1463,8.154,64000.0
2006-09-28 09:30:00,10.56,10.69,10.56,10.65,75200.0,8.1463,8.2466,8.1463,8.2157,75200.0
2006-09-28 10:00:00,10.65,10.67,10.56,10.56,100000.0,8.2157,8.2312,8.1463,8.1463,100000.0
2006-09-28 10:30:00,10.55,10.58,10.51,10.53,76800.0,8.1386,8.1617,8.1077,8.1232,76800.0
2006-09-28 11:00:00,10.53,10.53,10.52,10.52,72800.0,8.1232,8.1232,8.1154,8.1154,72800.0
2006-09-28 11:30:00,10.53,10.53,10.48,10.5,91600.0,8.1232,8.1232,8.0846,8.1,91600.0
2006-09-28 12:00:00,10.5,10.52,10.47,10.5,90400.0,8.1,8.1154,8.0769,8.1,90400.0
2006-09-28 12:30:00,10.5,10.54,10.5,10.52,100400.0,8.1,8.1309,8.1,8.1154,100400.0
2006-09-28 13:00:00,10.52,10.61,10.51,10.6,63600.0,8.1154,8.1849,8.1077,8.1772,63600.0
2006-09-28 13:30:00,10.61,10.62,10.59,10.62,41200.0,8.1849,8.1926,8.1694,8.1926,41200.0
2006-09-28 14:00:00,10.62,10.63,10.58,10.6,131200.0,8.1926,8.2003,8.1617,8.1772,131200.0
2006-09-28 14:30:00,10.6,10.62,10.6,10.62,65200.0,8.1772,8.1926,8.1772,8.1926,65200.0
2006-09-28 15:00:00,10.62,10.63,10.6,10.62,91200.0,8.1926,8.2003,8.1772,8.1926,91200.0
2006-09-28 15:30:00,10.62,10.65,10.6,10.63,67200.0,8.1926,8.2157,8.1772,8.2003,67200.0
2006-09-29 09:30:00,10.62,10.74,10.62,10.69,78000.0,8.1926,8.2852,8.1926,8.2466,78000.0
2006-09-29 10:00:00,10.69,10.72,10.64,10.64,39600.0,8.2466,8.2697,8.208,8.208,39600.0
2006-09-29 10:30:00,10.63,10.63,10.56,10.6,29200.0,8.2003,8.2003,8.1463,8.1772,29200.0
2006-09-29 11:00:00,10.61,10.62,10.56,10.56,31600.0,8.1849,8.1926,8.1463,8.1463,31600.0
2006-09-29 11:30:00,10.56,10.59,10.55,10.58,48000.0,8.1463,8.1694,8.1386,8.1617,48000.0
2006-09-29 12:00:00,10.59,10.61,10.56,10.59,180400.0,8.1694,8.1849,8.1463,8.1694,180400.0
2006-09-29 12:30:00,10.6,10.64,10.59,10.63,64400.0,8.1772,8.208,8.1694,8.2003,64400.0
2006-09-29 13:00:00,10.63,10.63,10.58,10.59,50000.0,8.2003,8.2003,8.1617,8.1694,50000.0
2006-09-29 13:30:00,10.58,10.63,10.57,10.63,36800.0,8.1617,8.2003,8.154,8.2003,36800.0
2006-09-29 14:00:00,10.63,10.65,10.59,10.61,105200.0,8.2003,8.2157,8.1694,8.1849,105200.0
2006-09-29 14:30:00,10.61,10.62,10.58,10.59,52000.0,8.1849,8.1926,8.1617,8.1694,52000.0
2006-09-29 15:00:00,10.57,10.59,10.54,10.59,65200.0,8.154,8.1694,8.1309,8.1694,65200.0
2006-09-29 15:30:00,10.59,10.6,10.52,10.53,99600.0,8.1694,8.1772,8.1154,8.1232,99600.0
2006-10-02 09:30:00,10.52,10.53,10.3,10.32,96400.0,8.133,8.1407,7.9629,7.9784,96400.0
2006-10-02 10:00:00,10.31,10.43,10.31,10.43,121200.0,7.9706,8.0634,7.9706,8.0634,121200.0
2006-10-02 10:30:00,10.4,10.45,10.38,10.43,80400.0,8.0402,8.0789,8.0248,8.0634,80400.0
2006-10-02 11:00:00,10.42,10.45,10.4,10.44,60800.0,8.0557,8.0789,8.0402,8.0711,60800.0
2006-10-02 11:30:00,10.45,10.5,10.45,10.5,37200.0,8.0789,8.1175,8.0789,8.1175,37200.0
2006-10-02 12:00:00,10.49,10.5,10.47,10.47,55200.0,8.1098,8.1175,8.0943,8.0943,55200.0
2006-10-02 12:30:00,10.47,10.49,10.45,10.46,69200.0,8.0943,8.1098,8.0789,8.0866,69200.0
2006-10-02 13:00:00,10.46,10.46,10.42,10.42,61600.0,8.0866,8.0866,8.0557,8.0557,61600.0
2006-10-02 13:30:00,10.42,10.43,10.37,10.38,60400.0,8.0557,8.0634,8.017,8.0248,60400.0
2006-10-02 14:00:00,10.38,10.42,10.37,10.38,40800.0,8.0248,8.0557,8.017,8.0248,40800.0
2006-10-02 14:30:00,10.4,10.4,10.37,10.38,67200.0,8.0402,8.0402,8.017,8.0248,67200.0
2006-10-02 15:00:00,10.37,10.44,10.37,10.43,87200.0,8.017,8.0711,8.017,8.0634,87200.0
2006-10-02 15:30:00,10.44,10.45,10.39,10.4,95200.0,8.0711,8.0789,8.0325,8.0402,95200.0
2006-10-03 09:30:00,10.36,10.47,10.36,10.47,57200.0,8.0093,8.0943,8.0093,8.0943,57200.0
2006-10-03 10:00:00,10.47,10.47,10.39,10.46,58400.0,8.0943,8.0943,8.0325,8.0866,58400.0
2006-10-03 10:30:00,10.45,10.49,10.45,10.47,31200.0,8.0789,8.1098,8.0789,8.0943,31200.0
2006-10-03 11:00:00,10.47,10.52,10.46,10.5,142000.0,8.0943,8.133,8.0866,8.1175,142000.0
2006-10-03 11:30:00,10.52,10.55,10.5,10.5,24400.0,8.133,8.1562,8.1175,8.1175,24400.0
2006-10-03 12:00:00,10.5,10.59,10.49,10.59,24800.0,8.1175,8.1871,8.1098,8.1871,24800.0
2006-10-03 12:30:00,10.59,10.59,10.56,10.57,12000.0,8.1871,8.1871,8.1639,8.1716,12000.0
2006-10-03 13:00:00,10.57,10.59,10.53,10.55,39600.0,8.1716,8.1871,8.1407,8.1562,39600.0
2006-10-03 13:30:00,10.55,10.59,10.54,10.57,35200.0,8.1562,8.1871,8.1485,8.1716,35200.0
2006-10-03 14:00:00,10.58,10.61,10.52,10.52,40800.0,8.1794,8.2026,8.133,8.133,40800.0
2006-10-03 14:30:00,10.52,10.56,10.52,10.54,26000.0,8.133,8.1639,8.133,8.1485,26000.0
2006-10-03 15:00:00,10.54,10.58,10.5,10.56,59600.0,8.1485,8.1794,8.1175,8.1639,59600.0
2006-10-03 15:30:00,10.56,10.58,10.54,10.57,128800.0,8.1639,8.1794,8.1485,8.1716,128800.0
2006-10-04 09:30:00,10.54,10.59,10.54,10.58,20400.0,8.1485,8.1871,8.1485,8.1794,20400.0
2006-10-04 10:00:00,10.57,10.62,10.54,10.61,28000.0,8.1716,8.2103,8.1485,8.2026,28000.0
2006-10-04 10:30:00,10.6,10.61,10.58,10.61,99600.0,8.1948,8.2026,8.1794,8.2026,99600.0
2006-10-04 11:00:00,10.62,10.66,10.59,10.66,162000.0,8.2103,8.2412,8.1871,8.2412,162000.0
2006-10-04 11:30:00,10.66,10.68,10.65,10.67,19200.0,8.2412,8.2567,8.2335,8.249,19200.0
2006-10-04 12:00:00,10.66,10.68,10.65,10.67,34400.0,8.2412,8.2567,8.2335,8.249,34400.0
2006-10-04 12:30:00,10.67,10.72,10.67,10.72,12800.0,8.249,8.2876,8.249,8.2876,12800.0
2006-10-04 13:00:00,10.71,10.71,10.69,10.71,16000.0,8.2799,8.2799,8.2644,8.2799,16000.0
2006-10-04 13:30:00,10.72,10.74,10.71,10.71,24000.0,8.2876,8.3031,8.2799,8.2799,24000.0
2006-10-04 14:00:00,10.72,10.75,10.71,10.74,57200.0,8.2876,8.3108,8.2799,8.3031,57200.0
2006-10-04 14:30:00,10.73,10.79,10.73,10.79,135200.0,8.2953,8.3417,8.2953,8.3417,135200.0
2006-10-04 15:00:00,10.78,10.8,10.75,10.76,40400.0,8.334,8.3495,8.3108,8.3185,40400.0
2006-10-04 15:30:00,10.76,10.8,10.75,10.8,85200.0,8.3185,8.3495,8.3108,8.3495,85200.0
2006-10-05 09:30:00,10.88,10.91,10.81,10.81,79600.0,8.4113,8.4345,8.3572,8.3572,79600.0
2006-10-05 10:00:00,10.81,10.81,10.7,10.7,53600.0,8.3572,8.3572,8.2721,8.2721,53600.0
2006-10-05 10:30:00,10.71,10.76,10.68,10.75,64400.0,8.2799,8.3185,8.2567,8.3108,64400.0
2006-10-05 11:00:00,10.77,10.77,10.71,10.74,33200.0,8.3263,8.3263,8.2799,8.3031,33200.0
2006-10-05 11:30:00,10.74,10.87,10.74,10.84,99200.0,8.3031,8.4036,8.3031,8.3804,99200.0
2006-10-05 12:00:00,10.85,10.87,10.82,10.83,27600.0,8.3881,8.4036,8.3649,8.3727,27600.0
2006-10-05 12:30:00,10.83,10.83,10.77,10.77,36400.0,8.3727,8.3727,8.3263,8.3263,36400.0
2006-10-05 13:00:00,10.78,10.83,10.77,10.83,32000.0,8.334,8.3727,8.3263,8.3727,32000.0
2006-10-05 13:30:00,10.82,10.84,10.8,10.84,24800.0,8.3649,8.3804,8.3495,8.3804,24800.0
2006-10-05 14:00:00,10.84,10.84,10.81,10.81,30000.0,8.3804,8.3804,8.3572,8.3572,30000.0
2006-10-05 14:30:00,10.82,10.84,10.8,10.83,64800.0,8.3649,8.3804,8.3495,8.3727,64800.0
2006-10-05 15:00:00,10.83,10.87,10.81,10.85,76000.0,8.3727,8.4036,8.3572,8.3881,76000.0
2006-10-05 15:30:00,10.85,10.88,10.84,10.87,82400.0,8.3881,8.4113,8.3804,8.4036,82400.0
2006-10-06 09:30:00,10.81,10.81,10.72,10.79,114400.0,8.3572,8.3572,8.2876,8.3417,114400.0
2006-10-06 10:00:00,10.79,10.81,10.75,10.76,74800.0,8.3417,8.3572,8.3108,8.3185,74800.0
2006-10-06 10:30:00,10.75,10.84,10.75,10.81,45600.0,8.3108,8.3804,8.3108,8.3572,45600.0
2006-10-06 11:00:00,10.81,10.82,10.78,10.79,44000.0,8.3572,8.3649,8.334,8.3417,44000.0
2006-10-06 11:30:00,10.79,10.81,10.73,10.75,68400.0,8.3417,8.3572,8.2953,8.3108,68400.0
2006-10-06 12:00:00,10.75,10.77,10.74,10.76,32400.0,8.3108,8.3263,8.3031,8.3185,32400.0
2006-10-06 12:30:00,10.76,10.78,10.74,10.78,24400.0,8.3185,8.334,8.3031,8.334,24400.0
2006-10-06 13:00:00,10.78,10.79,10.77,10.77,14800.0,8.334,8.3417,8.3263,8.3263,14800.0
2006-10-06 13:30:00,10.77,10.8,10.76,10.78,30000.0,8.3263,8.3495,8.3185,8.334,30000.0
2006-10-06 14:00:00,10.78,10.79,10.75,10.78,104400.0,8.334,8.3417,8.3108,8.334,104400.0
2006-10-06 14:30:00,10.78,10.81,10.78,10.79,61200.0,8.334,8.3572,8.334,8.3417,61200.0
2006-10-06 15:00:00,10.79,10.82,10.78,10.79,82400.0,8.3417,8.3649,8.334,8.3417,82400.0
2006-10-06 15:30:00,10.78,10.81,10.74,10.8,145200.0,8.334,8.3572,8.3031,8.3495,145200.0
2006-10-09 09:30:00,10.72,10.75,10.7,10.72,38800.0,8.2876,8.3108,8.2721,8.2876,38800.0
2006-10-09 10:00:00,10.72,10.72,10.62,10.63,21600.0,8.2876,8.2876,8.2103,8.218,21600.0
2006-10-09 10:30:00,10.64,10.75,10.63,10.72,157200.0,8.2258,8.3108,8.218,8.2876,157200.0
2006-10-09 11:00:00,10.72,10.74,10.71,10.73,79600.0,8.2876,8.3031,8.2799,8.2953,79600.0
2006-10-09 11:30:00,10.73,10.8,10.72,10.75,21200.0,8.2953,8.3495,8.2876,8.3108,21200.0
2006-10-09 12:00:00,10.74,10.76,10.74,10.74,31200.0,8.3031,8.3185,8.3031,8.3031,31200.0
2006-10-09 12:30:00,10.75,10.76,10.73,10.74,64000.0,8.3108,8.3185,8.2953,8.3031,64000.0
2006-10-09 13:00:00,10.74,10.76,10.73,10.76,76400.0,8.3031,8.3185,8.2953,8.3185,76400.0
2006-10-09 13:30:00,10.77,10.79,10.75,10.75,51600.0,8.3263,8.3417,8.3108,8.3108,51600.0
2006-10-09 14:00:00,10.74,10.82,10.74,10.82,72800.0,8.3031,8.3649,8.3031,8.3649,72800.0
2006-10-09 14:30:00,10.82,10.85,10.82,10.82,32000.0,8.3649,8.3881,8.3649,8.3649,32000.0
2006-10-09 15:00:00,10.82,10.83,10.79,10.81,60000.0,8.3649,8.3727,8.3417,8.3572,60000.0
2006-10-09 15:30:00,10.8,10.81,10.77,10.79,66800.0,8.3495,8.3572,8.3263,8.3417,66800.0
2006-10-10 09:30:00,10.83,10.87,10.78,10.78,37600.0,8.3727,8.4036,8.334,8.334,37600.0
2006-10-10 10:00:00,10.78,10.83,10.76,10.78,58800.0,8.334,8.3727,8.3185,8.334,58800.0
2006-10-10 10:30:00,10.78,10.84,10.78,10.84,72400.0,8.334,8.3804,8.334,8.3804,72400.0
2006-10-10 11:00:00,10.84,10.89,10.82,10.88,70000.0,8.3804,8.419,8.3649,8.4113,70000.0
2006-10-10 11:30:00,10.9,10.94,10.88,10.89,103600.0,8.4268,8.4577,8.4113,8.419,103600.0
2006-10-10 12:00:00,10.9,10.92,10.88,10.88,60000.0,8.4268,8.4422,8.4113,8.4113,60000.0
2006-10-10 12:30:00,10.87,10.87,10.84,10.85,16800.0,8.4036,8.4036,8.3804,8.3881,16800.0
2006-10-10 13:00:00,10.85,10.89,10.85,10.87,23600.0,8.3881,8.419,8.3881,8.4036,23600.0
2006-10-10 13:30:00,10.86,10.86,10.84,10.85,35200.0,8.3958,8.3958,8.3804,8.3881,35200.0
2006-10-10 14:00:00,10.85,10.86,10.83,10.83,60800.0,8.3881,8.3958,8.3727,8.3727,60800.0
2006-10-10 14:30:00,10.83,10.88,10.83,10.87,66800.0,8.3727,8.4113,8.3727,8.4036,66800.0
2006-10-10 15:00:00,10.87,10.9,10.87,10.89,159200.0,8.4036,8.4268,8.4036,8.419,159200.0
2006-10-10 15:30:00,10.89,10.92,10.87,10.9,62000.0,8.419,8.4422,8.4036,8.4268,62000.0
2006-10-11 09:30:00,10.85,10.87,10.78,10.86,34000.0,8.3881,8.4036,8.334,8.3958,34000.0
2006-10-11 10:00:00,10.86,10.86,10.78,10.78,26400.0,8.3958,8.3958,8.334,8.334,26400.0
2006-10-11 10:30:00,10.8,10.85,10.76,10.84,40800.0,8.3495,8.3881,8.3185,8.3804,40800.0
2006-10-11 11:00:00,10.85,10.87,10.84,10.87,40400.0,8.3881,8.4036,8.3804,8.4036,40400.0
2006-10-11 11:30:00,10.86,10.88,10.84,10.86,21200.0,8.3958,8.4113,8.3804,8.3958,21200.0
2006-10-11 12:00:00,10.86,10.88,10.82,10.85,52800.0,8.3958,8.4113,8.3649,8.3881,52800.0
2006-10-11 12:30:00,10.84,10.87,10.83,10.87,36400.0,8.3804,8.4036,8.3727,8.4036,36400.0
2006-10-11 13:00:00,10.87,10.87,10.83,10.84,70000.0,8.4036,8.4036,8.3727,8.3804,70000.0
2006-10-11 13:30:00,10.84,10.9,10.83,10.89,103600.0,8.3804,8.4268,8.3727,8.419,103600.0
2006-10-11 14:00:00,10.89,10.89,10.81,10.82,51600.0,8.419,8.419,8.3572,8.3649,51600.0
2006-10-11 14:30:00,10.82,10.83,10.77,10.83,110800.0,8.3649,8.3727,8.3263,8.3727,110800.0
2006-10-11 15:00:00,10.84,10.89,10.81,10.86,68800.0,8.3804,8.419,8.3572,8.3958,68800.0
2006-10-11 15:30:00,10.86,10.89,10.83,10.86,119600.0,8.3958,8.419,8.3727,8.3958,119600.0
2006-10-12 09:30:00,10.9,10.93,10.81,10.92,36800.0,8.4268,8.45,8.3572,8.4422,36800.0
2006-10-12 10:00:00,10.92,10.92,10.89,10.89,20800.0,8.4422,8.4422,8.419,8.419,20800.0
2006-10-12 10:30:00,10.87,10.9,10.86,10.89,19600.0,8.4036,8.4268,8.3958,8.419,19600.0
2006-10-12 11:00:00,10.89,10.97,10.86,10.95,70400.0,8.419,8.4809,8.3958,8.4654,70400.0
2006-10-12 11:30:00,10.95,11.0,10.94,10.98,89600.0,8.4654,8.5041,8.4577,8.4886,89600.0
2006-10-12 12:00:00,10.98,11.01,10.97,11.01,71600.0,8.4886,8.5118,8.4809,8.5118,71600.0
2006-10-12 12:30:00,11.01,11.04,11.01,11.04,37200.0,8.5118,8.535,8.5118,8.535,37200.0
2006-10-12 13:00:00,11.04,11.06,11.03,11.04,31600.0,8.535,8.5505,8.5273,8.535,31600.0
2006-10-12 13:30:00,11.03,11.05,11.02,11.05,158000.0,8.5273,8.5427,8.5195,8.5427,158000.0
2006-10-12 14:00:00,11.05,11.09,11.05,11.09,162400.0,8.5427,8.5737,8.5427,8.5737,162400.0
2006-10-12 14:30:00,11.09,11.1,11.09,11.1,58400.0,8.5737,8.5814,8.5737,8.5814,58400.0
2006-10-12 15:00:00,11.1,11.1,11.05,11.07,236800.0,8.5814,8.5814,8.5427,8.5582,236800.0
2006-10-12 15:30:00,11.07,11.11,11.05,11.09,160800.0,8.5582,8.5891,8.5427,8.5737,160800.0
2006-10-13 09:30:00,11.09,11.17,11.02,11.06,71600.0,8.5737,8.6355,8.5195,8.5505,71600.0
2006-10-13 10:00:00,11.06,11.11,11.04,11.09,48000.0,8.5505,8.5891,8.535,8.5737,48000.0
2006-10-13 10:30:00,11.08,11.11,11.06,11.1,66800.0,8.5659,8.5891,8.5505,8.5814,66800.0
2006-10-13 11:00:00,11.1,11.13,11.08,11.1,56800.0,8.5814,8.6046,8.5659,8.5814,56800.0
2006-10-13 11:30:00,11.09,11.13,11.05,11.13,86800.0,8.5737,8.6046,8.5427,8.6046,86800.0
2006-10-13 12:00:00,11.12,11.15,11.1,11.13,38000.0,8.5969,8.62,8.5814,8.6046,38000.0
2006-10-13 12:30:00,11.13,11.16,11.13,11.14,17200.0,8.6046,8.6278,8.6046,8.6123,17200.0
2006-10-13 13:00:00,11.14,11.14,11.12,11.12,30400.0,8.6123,8.6123,8.5969,8.5969,30400.0
2006-10-13 13:30:00,11.12,11.14,11.12,11.13,21600.0,8.5969,8.6123,8.5969,8.6046,21600.0
2006-10-13 14:00:00,11.13,11.13,11.09,11.1,42800.0,8.6046,8.6046,8.5737,8.5814,42800.0
2006-10-13 14:30:00,11.1,11.12,11.09,11.09,41600.0,8.5814,8.5969,8.5737,8.5737,41600.0
2006-10-13 15:00:00,11.09,11.13,11.09,11.12,26000.0,8.5737,8.6046,8.5737,8.5969,26000.0
2006-10-13 15:30:00,11.12,11.16,11.1,11.15,317600.0,8.5969,8.6278,8.5814,8.62,317600.0
2006-10-16 09:30:00,11.13,11.17,11.13,11.15,63600.0,8.6046,8.6355,8.6046,8.62,63600.0
2006-10-16 10:00:00,11.14,11.22,11.12,11.21,30800.0,8.6123,8.6742,8.5969,8.6664,30800.0
2006-10-16 10:30:00,11.21,11.22,11.19,11.19,93200.0,8.6664,8.6742,8.651,8.651,93200.0
2006-10-16 11:00:00,11.19,11.24,11.18,11.23,53200.0,8.651,8.6896,8.6432,8.6819,53200.0
2006-10-16 11:30:00,11.23,11.23,11.18,11.23,34000.0,8.6819,8.6819,8.6432,8.6819,34000.0
2006-10-16 12:00:00,11.23,11.23,11.22,11.23,48000.0,8.6819,8.6819,8.6742,8.6819,48000.0
2006-10-16 12:30:00,11.23,11.23,11.22,11.22,42400.0,8.6819,8.6819,8.6742,8.6742,42400.0
2006-10-16 13:00:00,11.22,11.23,11.22,11.23,61600.0,8.6742,8.6819,8.6742,8.6819,61600.0
2006-10-16 13:30:00,11.23,11.25,11.21,11.22,98800.0,8.6819,8.6974,8.6664,8.6742,98800.0
2006-10-16 14:00:00,11.22,11.24,11.21,11.23,26000.0,8.6742,8.6896,8.6664,8.6819,26000.0
2006-10-16 14:30:00,11.24,11.25,11.22,11.23,34800.0,8.6896,8.6974,8.6742,8.6819,34800.0
2006-10-16 15:00:00,11.22,11.24,11.22,11.24,46400.0,8.6742,8.6896,8.6742,8.6896,46400.0
2006-10-16 15:30:00,11.24,11.25,11.24,11.24,92000.0,8.6896,8.6974,8.6896,8.6896,92000.0
2006-10-17 09:30:00,11.2,11.21,11.06,11.1,36000.0,8.6587,8.6664,8.5505,8.5814,36000.0
2006-10-17 10:00:00,11.11,11.14,11.09,11.1,18800.0,8.5891,8.6123,8.5737,8.5814,18800.0
2006-10-17 10:30:00,11.11,11.12,11.09,11.11,39200.0,8.5891,8.5969,8.5737,8.5891,39200.0
2006-10-17 11:00:00,11.11,11.12,11.08,11.09,96400.0,8.5891,8.5969,8.5659,8.5737,96400.0
2006-10-17 11:30:00,11.09,11.11,11.07,11.09,54800.0,8.5737,8.5891,8.5582,8.5737,54800.0
2006-10-17 12:00:00,11.09,11.12,11.08,11.11,37600.0,8.5737,8.5969,8.5659,8.5891,37600.0
2006-10-17 12:30:00,11.11,11.13,11.1,11.13,64400.0,8.5891,8.6046,8.5814,8.6046,64400.0
2006-10-17 13:00:00,11.13,11.13,11.07,11.07,36400.0,8.6046,8.6046,8.5582,8.5582,36400.0
2006-10-17 13:30:00,11.07,11.15,11.07,11.13,67200.0,8.5582,8.62,8.5582,8.6046,67200.0
2006-10-17 14:00:00,11.13,11.14,11.09,11.09,34800.0,8.6046,8.6123,8.5737,8.5737,34800.0
2006-10-17 14:30:00,11.09,11.15,11.08,11.15,36400.0,8.5737,8.62,8.5659,8.62,36400.0
2006-10-17 15:00:00,11.14,11.14,11.1,11.13,39600.0,8.6123,8.6123,8.5814,8.6046,39600.0
2006-10-17 15:30:00,11.13,11.13,11.07,11.11,78400.0,8.6046,8.6046,8.5582,8.5891,78400.0
2006-10-18 09:30:00,11.13,11.18,11.12,11.12,58400.0,8.6046,8.6432,8.5969,8.5969,58400.0
2006-10-18 10:00:00,11.12,11.13,11.1,11.11,39600.0,8.5969,8.6046,8.5814,8.5891,39600.0
2006-10-18 10:30:00,11.12,11.13,11.05,11.09,47600.0,8.5969,8.6046,8.5427,8.5737,47600.0
2006-10-18 11:00:00,11.09,11.1,11.06,11.09,44400.0,8.5737,8.5814,8.5505,8.5737,44400.0
2006-10-18 11:30:00,11.08,11.09,11.07,11.07,33200.0,8.5659,8.5737,8.5582,8.5582,33200.0
2006-10-18 12:00:00,11.06,11.07,11.03,11.05,49600.0,8.5505,8.5582,8.5273,8.5427,49600.0
2006-10-18 12:30:00,11.06,11.08,11.04,11.04,35600.0,8.5505,8.5659,8.535,8.535,35600.0
2006-10-18 13:00:00,11.05,11.05,11.01,11.01,54400.0,8.5427,8.5427,8.5118,8.5118,54400.0
2006-10-18 13:30:00,11.0,11.02,10.98,11.02,40000.0,8.5041,8.5195,8.4886,8.5195,40000.0
2006-10-18 14:00:00,11.02,11.05,11.02,11.05,60400.0,8.5195,8.5427,8.5195,8.5427,60400.0
2006-10-18 14:30:00,11.05,11.06,11.04,11.06,25200.0,8.5427,8.5505,8.535,8.5505,25200.0
2006-10-18 15:00:00,11.05,11.08,11.04,11.05,46800.0,8.5427,8.5659,8.535,8.5427,46800.0
2006-10-18 15:30:00,11.06,11.06,11.02,11.03,74000.0,8.5505,8.5505,8.5195,8.5273,74000.0
2006-10-19 09:30:00,10.88,10.9,10.85,10.86,143600.0,8.4113,8.4268,8.3881,8.3958,143600.0
2006-10-19 10:00:00,10.86,10.88,10.86,10.88,150800.0,8.3958,8.4113,8.3958,8.4113,150800.0
2006-10-19 10:30:00,10.88,10.88,10.81,10.83,271200.0,8.4113,8.4113,8.3572,8.3727,271200.0
2006-10-19 11:00:00,10.83,10.83,10.8,10.82,58400.0,8.3727,8.3727,8.3495,8.3649,58400.0
2006-10-19 11:30:00,10.82,10.82,10.79,10.81,196400.0,8.3649,8.3649,8.3417,8.3572,196400.0
2006-10-19 12:00:00,10.8,10.81,10.77,10.77,93200.0,8.3495,8.3572,8.3263,8.3263,93200.0
2006-10-19 12:30:00,10.77,10.77,10.75,10.77,116000.0,8.3263,8.3263,8.3108,8.3263,116000.0
2006-10-19 13:00:00,10.76,10.8,10.74,10.79,124400.0,8.3185,8.3495,8.3031,8.3417,124400.0
2006-10-19 13:30:00,10.79,10.8,10.78,10.8,53600.0,8.3417,8.3495,8.334,8.3495,53600.0
2006-10-19 14:00:00,10.79,10.8,10.78,10.78,76800.0,8.3417,8.3495,8.334,8.334,76800.0
2006-10-19 14:30:00,10.79,10.79,10.75,10.77,193600.0,8.3417,8.3417,8.3108,8.3263,193600.0
2006-10-19 15:00:00,10.77,10.83,10.75,10.81,202800.0,8.3263,8.3727,8.3108,8.3572,202800.0
2006-10-19 15:30:00,10.81,10.85,10.81,10.84,108000.0,8.3572,8.3881,8.3572,8.3804,108000.0
2006-10-20 09:30:00,10.83,10.84,10.73,10.75,112000.0,8.3727,8.3804,8.2953,8.3108,112000.0
2006-10-20 10:00:00,10.76,10.77,10.74,10.77,263200.0,8.3185,8.3263,8.3031,8.3263,263200.0
2006-10-20 10:30:00,10.77,10.8,10.74,10.78,247600.0,8.3263,8.3495,8.3031,8.334,247600.0
2006-10-20 11:00:00,10.78,10.82,10.77,10.82,54000.0,8.334,8.3649,8.3263,8.3649,54000.0
2006-10-20 11:30:00,10.81,10.88,10.81,10.88,72000.0,8.3572,8.4113,8.3572,8.4113,72000.0
2006-10-20 12:00:00,10.88,10.89,10.85,10.87,82000.0,8.4113,8.419,8.3881,8.4036,82000.0
2006-10-20 12:30:00,10.87,10.87,10.8,10.81,185600.0,8.4036,8.4036,8.3495,8.3572,185600.0
2006-10-20 13:00:00,10.82,10.87,10.8,10.86,98000.0,8.3649,8.4036,8.3495,8.3958,98000.0
2006-10-20 13:30:00,10.87,10.88,10.86,10.87,115200.0,8.4036,8.4113,8.3958,8.4036,115200.0
2006-10-20 14:00:00,10.87,10.87,10.85,10.87,82400.0,8.4036,8.4036,8.3881,8.4036,82400.0
2006-10-20 14:30:00,10.87,10.87,10.86,10.87,36800.0,8.4036,8.4036,8.3958,8.4036,36800.0
2006-10-20 15:00:00,10.87,10.87,10.84,10.84,68000.0,8.4036,8.4036,8.3804,8.3804,68000.0
2006-10-20 15:30:00,10.84,10.84,10.8,10.8,149600.0,8.3804,8.3804,8.3495,8.3495,149600.0
2006-10-23 09:30:00,10.78,10.84,10.76,10.84,32000.0,8.334,8.3804,8.3185,8.3804,32000.0
2006-10-23 10:00:00,10.85,10.93,10.84,10.92,148800.0,8.3881,8.45,8.3804,8.4422,148800.0
2006-10-23 10:30:00,10.92,10.95,10.9,10.91,72000.0,8.4422,8.4654,8.4268,8.4345,72000.0
2006-10-23 11:00:00,10.9,10.93,10.87,10.87,25200.0,8.4268,8.45,8.4036,8.4036,25200.0
2006-10-23 11:30:00,10.86,10.86,10.83,10.84,35200.0,8.3958,8.3958,8.3727,8.3804,35200.0
2006-10-23 12:00:00,10.84,10.88,10.83,10.88,52400.0,8.3804,8.4113,8.3727,8.4113,52400.0
2006-10-23 12:30:00,10.88,10.93,10.88,10.93,83200.0,8.4113,8.45,8.4113,8.45,83200.0
2006-10-23 13:00:00,10.93,10.94,10.91,10.93,39200.0,8.45,8.4577,8.4345,8.45,39200.0
2006-10-23 13:30:00,10.92,10.92,10.88,10.89,38400.0,8.4422,8.4422,8.4113,8.419,38400.0
2006-10-23 14:00:00,10.89,10.9,10.86,10.86,47200.0,8.419,8.4268,8.3958,8.3958,47200.0
2006-10-23 14:30:00,10.86,10.9,10.86,10.9,52400.0,8.3958,8.4268,8.3958,8.4268,52400.0
2006-10-23 15:00:00,10.9,10.9,10.87,10.87,51600.0,8.4268,8.4268,8.4036,8.4036,51600.0
2006-10-23 15:30:00,10.87,10.87,10.84,10.85,82800.0,8.4036,8.4036,8.3804,8.3881,82800.0
2006-10-24 09:30:00,10.85,10.89,10.8,10.81,54800.0,8.3881,8.419,8.3495,8.3572,54800.0
2006-10-24 10:00:00,10.81,10.89,10.77,10.88,66800.0,8.3572,8.419,8.3263,8.4113,66800.0
2006-10-24 10:30:00,10.89,10.89,10.87,10.89,69600.0,8.419,8.419,8.4036,8.419,69600.0
2006-10-24 11:00:00,10.89,10.89,10.84,10.85,7600.0,8.419,8.419,8.3804,8.3881,7600.0
2006-10-24 11:30:00,10.85,10.86,10.79,10.82,49600.0,8.3881,8.3958,8.3417,8.3649,49600.0
2006-10-24 12:00:00,10.82,10.87,10.81,10.81,16000.0,8.3649,8.4036,8.3572,8.3572,16000.0
2006-10-24 12:30:00,10.8,10.81,10.77,10.79,26800.0,8.3495,8.3572,8.3263,8.3417,26800.0
2006-10-24 13:00:00,10.8,10.82,10.8,10.82,12000.0,8.3495,8.3649,8.3495,8.3649,12000.0
2006-10-24 13:30:00,10.83,10.88,10.81,10.83,44800.0,8.3727,8.4113,8.3572,8.3727,44800.0
2006-10-24 14:00:00,10.83,10.85,10.81,10.84,44000.0,8.3727,8.3881,8.3572,8.3804,44000.0
2006-10-24 14:30:00,10.84,10.86,10.83,10.85,32000.0,8.3804,8.3958,8.3727,8.3881,32000.0
2006-10-24 15:00:00,10.84,10.86,10.83,10.85,31600.0,8.3804,8.3958,8.3727,8.3881,31600.0
2006-10-24 15:30:00,10.84,10.87,10.82,10.86,59200.0,8.3804,8.4036,8.3649,8.3958,59200.0
2006-10-25 09:30:00,10.85,10.89,10.81,10.88,43200.0,8.3881,8.419,8.3572,8.4113,43200.0
2006-10-25 10:00:00,10.88,10.92,10.85,10.92,50000.0,8.4113,8.4422,8.3881,8.4422,50000.0
2006-10-25 10:30:00,10.9,10.9,10.87,10.88,45200.0,8.4268,8.4268,8.4036,8.4113,45200.0
2006-10-25 11:00:00,10.88,10.91,10.88,10.88,46800.0,8.4113,8.4345,8.4113,8.4113,46800.0
2006-10-25 11:30:00,10.88,10.92,10.86,10.91,38000.0,8.4113,8.4422,8.3958,8.4345,38000.0
2006-10-25 12:00:00,10.91,10.93,10.9,10.9,36400.0,8.4345,8.45,8.4268,8.4268,36400.0
2006-10-25 12:30:00,10.88,10.88,10.84,10.87,45200.0,8.4113,8.4113,8.3804,8.4036,45200.0
2006-10-25 13:00:00,10.87,10.89,10.84,10.86,36400.0,8.4036,8.419,8.3804,8.3958,36400.0
2006-10-25 13:30:00,10.86,10.86,10.83,10.84,17600.0,8.3958,8.3958,8.3727,8.3804,17600.0
2006-10-25 14:00:00,10.84,10.87,10.84,10.84,38400.0,8.3804,8.4036,8.3804,8.3804,38400.0
2006-10-25 14:30:00,10.83,10.86,10.81,10.83,46800.0,8.3727,8.3958,8.3572,8.3727,46800.0
2006-10-25 15:00:00,10.83,10.91,10.83,10.88,34000.0,8.3727,8.4345,8.3727,8.4113,34000.0
2006-10-25 15:30:00,10.88,10.89,10.88,10.88,47200.0,8.4113,8.419,8.4113,8.4113,47200.0
2006-10-26 09:30:00,10.94,11.06,10.93,11.05,83200.0,8.4577,8.5505,8.45,8.5427,83200.0
2006-10-26 10:00:00,11.06,11.06,10.99,11.0,90800.0,8.5505,8.5505,8.4963,8.5041,90800.0
2006-10-26 10:30:00,11.01,11.04,10.99,11.02,124000.0,8.5118,8.535,8.4963,8.5195,124000.0
2006-10-26 11:00:00,11.02,11.02,10.96,10.96,55600.0,8.5195,8.5195,8.4732,8.4732,55600.0
2006-10-26 11:30:00,10.96,10.97,10.9,10.91,64400.0,8.4732,8.4809,8.4268,8.4345,64400.0
2006-10-26 12:00:00,10.92,10.93,10.9,10.91,76400.0,8.4422,8.45,8.4268,8.4345,76400.0
2006-10-26 12:30:00,10.91,10.92,10.9,10.91,45200.0,8.4345,8.4422,8.4268,8.4345,45200.0
2006-10-26 13:00:00,10.91,10.92,10.9,10.92,80000.0,8.4345,8.4422,8.4268,8.4422,80000.0
2006-10-26 13:30:00,10.92,10.94,10.92,10.94,47600.0,8.4422,8.4577,8.4422,8.4577,47600.0
2006-10-26 14:00:00,10.92,10.95,10.92,10.95,53200.0,8.4422,8.4654,8.4422,8.4654,53200.0
2006-10-26 14:30:00,10.95,10.95,10.94,10.95,62400.0,8.4654,8.4654,8.4577,8.4654,62400.0
2006-10-26 15:00:00,10.95,10.95,10.93,10.95,54400.0,8.4654,8.4654,8.45,8.4654,54400.0
2006-10-26 15:30:00,10.95,10.95,10.91,10.91,202400.0,8.4654,8.4654,8.4345,8.4345,202400.0
2006-10-27 09:30:00,10.91,10.92,10.82,10.85,39600.0,8.4345,8.4422,8.3649,8.3881,39600.0
2006-10-27 10:00:00,10.86,10.9,10.85,10.88,35600.0,8.3958,8.4268,8.3881,8.4113,35600.0
2006-10-27 10:30:00,10.88,10.92,10.86,10.86,46800.0,8.4113,8.4422,8.3958,8.3958,46800.0
2006-10-27 11:00:00,10.86,10.89,10.83,10.87,78000.0,8.3958,8.419,8.3727,8.4036,78000.0
2006-10-27 11:30:00,10.88,10.92,10.87,10.9,68000.0,8.4113,8.4422,8.4036,8.4268,68000.0
2006-10-27 12:00:00,10.92,10.93,10.9,10.92,42000.0,8.4422,8.45,8.4268,8.4422,42000.0
2006-10-27 12:30:00,10.93,10.93,10.92,10.92,25200.0,8.45,8.45,8.4422,8.4422,25200.0
2006-10-27 13:00:00,10.92,10.95,10.92,10.93,45200.0,8.4422,8.4654,8.4422,8.45,45200.0
2006-10-27 13:30:00,10.93,10.93,10.88,10.9,40800.0,8.45,8.45,8.4113,8.4268,40800.0
2006-10-27 14:00:00,10.9,10.92,10.88,10.89,76000.0,8.4268,8.4422,8.4113,8.419,76000.0
2006-10-27 14:30:00,10.9,10.9,10.87,10.88,61200.0,8.4268,8.4268,8.4036,8.4113,61200.0
2006-10-27 15:00:00,10.88,10.88,10.86,10.86,198800.0,8.4113,8.4113,8.3958,8.3958,198800.0
2006-10-27 15:30:00,10.86,10.88,10.82,10.86,169600.0,8.3958,8.4113,8.3649,8.3958,169600.0
2006-10-30 09:30:00,10.75,10.75,10.7,10.75,189600.0,8.3108,8.3108,8.2721,8.3108,189600.0
2006-10-30 10:00:00,10.75,10.76,10.75,10.76,58400.0,8.3108,8.3185,8.3108,8.3185,58400.0
2006-10-30 10:30:00,10.76,10.78,10.75,10.76,78800.0,8.3185,8.334,8.3108,8.3185,78800.0
2006-10-30 11:00:00,10.77,10.83,10.76,10.81,53200.0,8.3263,8.3727,8.3185,8.3572,53200.0
2006-10-30 11:30:00,10.81,10.81,10.78,10.79,23600.0,8.3572,8.3572,8.334,8.3417,23600.0
2006-10-30 12:00:00,10.79,10.79,10.73,10.74,29600.0,8.3417,8.3417,8.2953,8.3031,29600.0
2006-10-30 12:30:00,10.74,10.76,10.73,10.75,59200.0,8.3031,8.3185,8.2953,8.3108,59200.0
2006-10-30 13:00:00,10.75,10.81,10.75,10.81,34400.0,8.3108,8.3572,8.3108,8.3572,34400.0
2006-10-30 13:30:00,10.81,10.83,10.8,10.81,41600.0,8.3572,8.3727,8.3495,8.3572,41600.0
2006-10-30 14:00:00,10.81,10.81,10.79,10.79,46400.0,8.3572,8.3572,8.3417,8.3417,46400.0
2006-10-30 14:30:00,10.79,10.79,10.76,10.78,56400.0,8.3417,8.3417,8.3185,8.334,56400.0
2006-10-30 15:00:00,10.78,10.8,10.75,10.77,66400.0,8.334,8.3495,8.3108,8.3263,66400.0
2006-10-30 15:30:00,10.77,10.8,10.77,10.77,57600.0,8.3263,8.3495,8.3263,8.3263,57600.0
2006-10-31 09:30:00,10.76,10.8,10.74,10.77,51200.0,8.3185,8.3495,8.3031,8.3263,51200.0
2006-10-31 10:00:00,10.77,10.77,10.7,10.7,90400.0,8.3263,8.3263,8.2721,8.2721,90400.0
2006-10-31 10:30:00,10.71,10.76,10.71,10.74,46800.0,8.2799,8.3185,8.2799,8.3031,46800.0
2006-10-31 11:00:00,10.74,10.75,10.7,10.72,45200.0,8.3031,8.3108,8.2721,8.2876,45200.0
2006-10-31 11:30:00,10.72,10.74,10.69,10.69,124000.0,8.2876,8.3031,8.2644,8.2644,124000.0
2006-10-31 12:00:00,10.69,10.72,10.67,10.69,51600.0,8.2644,8.2876,8.249,8.2644,51600.0
2006-10-31 12:30:00,10.69,10.72,10.68,10.72,94000.0,8.2644,8.2876,8.2567,8.2876,94000.0
2006-10-31 13:00:00,10.72,10.76,10.71,10.75,51600.0,8.2876,8.3185,8.2799,8.3108,51600.0
2006-10-31 13:30:00,10.77,10.79,10.76,10.77,36000.0,8.3263,8.3417,8.3185,8.3263,36000.0
2006-10-31 14:00:00,10.78,10.78,10.74,10.74,22400.0,8.334,8.334,8.3031,8.3031,22400.0
2006-10-31 14:30:00,10.74,10.76,10.74,10.74,38400.0,8.3031,8.3185,8.3031,8.3031,38400.0
2006-10-31 15:00:00,10.74,10.81,10.73,10.8,51600.0,8.3031,8.3572,8.2953,8.3495,51600.0
2006-10-31 15:30:00,10.81,10.83,10.77,10.77,67600.0,8.3572,8.3727,8.3263,8.3263,67600.0
2006-11-01 09:30:00,10.78,10.81,10.75,10.75,58400.0,8.334,8.3572,8.3108,8.3108,58400.0
2006-11-01 10:00:00,10.74,10.76,10.66,10.66,197600.0,8.3031,8.3185,8.2412,8.2412,197600.0
2006-11-01 10:30:00,10.66,10.75,10.66,10.74,30000.0,8.2412,8.3108,8.2412,8.3031,30000.0
2006-11-01 11:00:00,10.75,10.76,10.74,10.75,128400.0,8.3108,8.3185,8.3031,8.3108,128400.0
2006-11-01 11:30:00,10.75,10.76,10.75,10.75,46000.0,8.3108,8.3185,8.3108,8.3108,46000.0
2006-11-01 12:00:00,10.75,10.76,10.72,10.73,50400.0,8.3108,8.3185,8.2876,8.2953,50400.0
2006-11-01 12:30:00,10.74,10.75,10.72,10.74,28400.0,8.3031,8.3108,8.2876,8.3031,28400.0
2006-11-01 13:00:00,10.74,10.74,10.71,10.72,32000.0,8.3031,8.3031,8.2799,8.2876,32000.0
2006-11-01 13:30:00,10.71,10.72,10.7,10.71,27600.0,8.2799,8.2876,8.2721,8.2799,27600.0
2006-11-01 14:00:00,10.71,10.71,10.65,10.65,53600.0,8.2799,8.2799,8.2335,8.2335,53600.0
2006-11-01 14:30:00,10.65,10.67,10.65,10.67,38800.0,8.2335,8.249,8.2335,8.249,38800.0
2006-11-01 15:00:00,10.67,10.69,10.62,10.62,69200.0,8.249,8.2644,8.2103,8.2103,69200.0
2006-11-01 15:30:00,10.62,10.69,10.62,10.65,156800.0,8.2103,8.2644,8.2103,8.2335,156800.0
2006-11-02 09:30:00,10.61,10.62,10.5,10.56,56800.0,8.2026,8.2103,8.1175,8.1639,56800.0
2006-11-02 10:00:00,10.57,10.65,10.57,10.65,51200.0,8.1716,8.2335,8.1716,8.2335,51200.0
2006-11-02 10:30:00,10.65,10.68,10.61,10.68,43200.0,8.2335,8.2567,8.2026,8.2567,43200.0
2006-11-02 11:00:00,10.68,10.7,10.66,10.66,28000.0,8.2567,8.2721,8.2412,8.2412,28000.0
2006-11-02 11:30:00,10.67,10.68,10.66,10.67,18000.0,8.249,8.2567,8.2412,8.249,18000.0
2006-11-02 12:00:00,10.67,10.72,10.67,10.7,38800.0,8.249,8.2876,8.249,8.2721,38800.0
2006-11-02 12:30:00,10.71,10.72,10.68,10.68,29200.0,8.2799,8.2876,8.2567,8.2567,29200.0
2006-11-02 13:00:00,10.68,10.7,10.67,10.68,23200.0,8.2567,8.2721,8.249,8.2567,23200.0
2006-11-02 13:30:00,10.69,10.69,10.65,10.65,42800.0,8.2644,8.2644,8.2335,8.2335,42800.0
2006-11-02 14:00:00,10.65,10.66,10.63,10.64,61200.0,8.2335,8.2412,8.218,8.2258,61200.0
2006-11-02 14:30:00,10.65,10.66,10.62,10.64,50000.0,8.2335,8.2412,8.2103,8.2258,50000.0
2006-11-02 15:00:00,10.64,10.67,10.63,10.65,37600.0,8.2258,8.249,8.218,8.2335,37600.0
2006-11-02 15:30:00,10.65,10.67,10.63,10.64,58400.0,8.2335,8.249,8.218,8.2258,58400.0
2006-11-03 09:30:00,10.63,10.7,10.63,10.64,24400.0,8.218,8.2721,8.218,8.2258,24400.0
2006-11-03 10:00:00,10.64,10.68,10.64,10.65,22000.0,8.2258,8.2567,8.2258,8.2335,22000.0
2006-11-03 10:30:00,10.65,10.66,10.62,10.65,21200.0,8.2335,8.2412,8.2103,8.2335,21200.0
2006-11-03 11:00:00,10.66,10.66,10.63,10.64,18800.0,8.2412,8.2412,8.218,8.2258,18800.0
2006-11-03 11:30:00,10.64,10.65,10.6,10.61,30000.0,8.2258,8.2335,8.1948,8.2026,30000.0
2006-11-03 12:00:00,10.61,10.62,10.6,10.6,38400.0,8.2026,8.2103,8.1948,8.1948,38400.0
2006-11-03 12:30:00,10.61,10.62,10.6,10.6,16800.0,8.2026,8.2103,8.1948,8.1948,16800.0
2006-11-03 13:00:00,10.6,10.63,10.58,10.63,37600.0,8.1948,8.218,8.1794,8.218,37600.0
2006-11-03 13:30:00,10.63,10.65,10.63,10.64,31200.0,8.218,8.2335,8.218,8.2258,31200.0
2006-11-03 14:00:00,10.63,10.68,10.62,10.67,32000.0,8.218,8.2567,8.2103,8.249,32000.0
2006-11-03 14:30:00,10.67,10.69,10.66,10.66,37600.0,8.249,8.2644,8.2412,8.2412,37600.0
2006-11-03 15:00:00,10.66,10.68,10.65,10.66,33600.0,8.2412,8.2567,8.2335,8.2412,33600.0
2006-11-03 15:30:00,10.66,10.67,10.65,10.66,74000.0,8.2412,8.249,8.2335,8.2412,74000.0
2006-11-06 09:30:00,10.69,10.75,10.69,10.75,40800.0,8.2644,8.3108,8.2644,8.3108,40800.0
2006-11-06 10:00:00,10.74,10.82,10.74,10.81,81600.0,8.3031,8.3649,8.3031,8.3572,81600.0
2006-11-06 10:30:00,10.81,10.84,10.8,10.81,88800.0,8.3572,8.3804,8.3495,8.3572,88800.0
2006-11-06 11:00:00,10.81,10.83,10.81,10.83,56800.0,8.3572,8.3727,8.3572,8.3727,56800.0
2006-11-06 11:30:00,10.83,10.85,10.83,10.84,54400.0,8.3727,8.3881,8.3727,8.3804,54400.0
2006-11-06 12:00:00,10.84,10.85,10.81,10.81,42800.0,8.3804,8.3881,8.3572,8.3572,42800.0
2006-11-06 12:30:00,10.82,10.87,10.81,10.86,35600.0,8.3649,8.4036,8.3572,8.3958,35600.0
2006-11-06 13:00:00,10.86,10.89,10.85,10.88,59200.0,8.3958,8.419,8.3881,8.4113,59200.0
2006-11-06 13:30:00,10.88,10.89,10.86,10.87,80800.0,8.4113,8.419,8.3958,8.4036,80800.0
2006-11-06 14:00:00,10.88,10.9,10.85,10.9,66800.0,8.4113,8.4268,8.3881,8.4268,66800.0
2006-11-06 14:30:00,10.89,10.91,10.87,10.91,56800.0,8.419,8.4345,8.4036,8.4345,56800.0
2006-11-06 15:00:00,10.91,10.93,10.88,10.93,75200.0,8.4345,8.45,8.4113,8.45,75200.0
2006-11-06 15:30:00,10.93,10.94,10.88,10.89,109600.0,8.45,8.4577,8.4113,8.419,109600.0
2006-11-07 09:30:00,10.89,10.91,10.83,10.89,59200.0,8.419,8.4345,8.3727,8.419,59200.0
2006-11-07 10:00:00,10.86,10.96,10.86,10.94,60000.0,8.3958,8.4732,8.3958,8.4577,60000.0
2006-11-07 10:30:00,10.95,10.96,10.93,10.93,22000.0,8.4654,8.4732,8.45,8.45,22000.0
2006-11-07 11:00:00,10.94,10.95,10.93,10.94,29200.0,8.4577,8.4654,8.45,8.4577,29200.0
2006-11-07 11:30:00,10.95,10.95,10.9,10.94,123600.0,8.4654,8.4654,8.4268,8.4577,123600.0
2006-11-07 12:00:00,10.93,10.94,10.9,10.93,462400.0,8.45,8.4577,8.4268,8.45,462400.0
2006-11-07 12:30:00,10.94,10.96,10.92,10.94,34400.0,8.4577,8.4732,8.4422,8.4577,34400.0
2006-11-07 13:00:00,10.94,10.94,10.92,10.93,26400.0,8.4577,8.4577,8.4422,8.45,26400.0
2006-11-07 13:30:00,10.93,10.94,10.92,10.92,27600.0,8.45,8.4577,8.4422,8.4422,27600.0
2006-11-07 14:00:00,10.92,10.93,10.9,10.91,42800.0,8.4422,8.45,8.4268,8.4345,42800.0
2006-11-07 14:30:00,10.9,10.96,10.9,10.94,78800.0,8.4268,8.4732,8.4268,8.4577,78800.0
2006-11-07 15:00:00,10.94,10.95,10.92,10.94,38800.0,8.4577,8.4654,8.4422,8.4577,38800.0
2006-11-07 15:30:00,10.94,10.95,10.92,10.94,279200.0,8.4577,8.4654,8.4422,8.4577,279200.0
2006-11-08 09:30:00,10.89,10.94,10.84,10.94,58400.0,8.419,8.4577,8.3804,8.4577,58400.0
2006-11-08 10:00:00,10.95,10.97,10.92,10.92,36400.0,8.4654,8.4809,8.4422,8.4422,36400.0
2006-11-08 10:30:00,10.92,10.95,10.91,10.94,34000.0,8.4422,8.4654,8.4345,8.4577,34000.0
2006-11-08 11:00:00,10.94,10.94,10.92,10.92,61600.0,8.4577,8.4577,8.4422,8.4422,61600.0
2006-11-08 11:30:00,10.94,10.94,10.9,10.9,33600.0,8.4577,8.4577,8.4268,8.4268,33600.0
2006-11-08 12:00:00,10.9,10.91,10.87,10.87,26400.0,8.4268,8.4345,8.4036,8.4036,26400.0
2006-11-08 12:30:00,10.86,10.93,10.84,10.93,46000.0,8.3958,8.45,8.3804,8.45,46000.0
2006-11-08 13:00:00,10.93,10.94,10.89,10.89,28400.0,8.45,8.4577,8.419,8.419,28400.0
2006-11-08 13:30:00,10.9,10.97,10.9,10.96,46800.0,8.4268,8.4809,8.4268,8.4732,46800.0
2006-11-08 14:00:00,10.96,11.0,10.94,10.97,40000.0,8.4732,8.5041,8.4577,8.4809,40000.0
2006-11-08 14:30:00,10.97,10.98,10.95,10.96,48000.0,8.4809,8.4886,8.4654,8.4732,48000.0
2006-11-08 15:00:00,10.96,10.97,10.94,10.97,47600.0,8.4732,8.4809,8.4577,8.4809,47600.0
2006-11-08 15:30:00,10.98,11.0,10.92,10.97,89600.0,8.4886,8.5041,8.4422,8.4809,89600.0
2006-11-09 09:30:00,11.04,11.04,10.9,10.91,54000.0,8.535,8.535,8.4268,8.4345,54000.0
2006-11-09 10:00:00,10.88,10.88,10.85,10.87,44800.0,8.4113,8.4113,8.3881,8.4036,44800.0
2006-11-09 10:30:00,10.87,10.9,10.87,10.9,20000.0,8.4036,8.4268,8.4036,8.4268,20000.0
2006-11-09 11:00:00,10.9,10.95,10.9,10.93,30000.0,8.4268,8.4654,8.4268,8.45,30000.0
2006-11-09 11:30:00,10.94,10.96,10.91,10.91,32800.0,8.4577,8.4732,8.4345,8.4345,32800.0
2006-11-09 12:00:00,10.9,10.9,10.86,10.88,43600.0,8.4268,8.4268,8.3958,8.4113,43600.0
2006-11-09 12:30:00,10.88,10.89,10.87,10.89,21200.0,8.4113,8.419,8.4036,8.419,21200.0
2006-11-09 13:00:00,10.88,10.88,10.84,10.86,54400.0,8.4113,8.4113,8.3804,8.3958,54400.0
2006-11-09 13:30:00,10.85,10.86,10.84,10.86,25200.0,8.3881,8.3958,8.3804,8.3958,25200.0
2006-11-09 14:00:00,10.85,10.85,10.8,10.81,48000.0,8.3881,8.3881,8.3495,8.3572,48000.0
2006-11-09 14:30:00,10.81,10.83,10.79,10.81,30000.0,8.3572,8.3727,8.3417,8.3572,30000.0
2006-11-09 15:00:00,10.81,10.81,10.79,10.81,35200.0,8.3572,8.3572,8.3417,8.3572,35200.0
2006-11-09 15:30:00,10.81,10.86,10.81,10.81,65200.0,8.3572,8.3958,8.3572,8.3572,65200.0
2006-11-10 09:30:00,10.84,10.88,10.77,10.88,41600.0,8.3804,8.4113,8.3263,8.4113,41600.0
2006-11-10 10:00:00,10.89,10.94,10.89,10.92,36800.0,8.419,8.4577,8.419,8.4422,36800.0
2006-11-10 10:30:00,10.93,10.94,10.92,10.93,26400.0,8.45,8.4577,8.4422,8.45,26400.0
2006-11-10 11:00:00,10.93,10.93,10.89,10.89,37600.0,8.45,8.45,8.419,8.419,37600.0
2006-11-10 11:30:00,10.9,10.92,10.89,10.91,66000.0,8.4268,8.4422,8.419,8.4345,66000.0
2006-11-10 12:00:00,10.91,10.94,10.91,10.92,25200.0,8.4345,8.4577,8.4345,8.4422,25200.0
2006-11-10 12:30:00,10.92,10.93,10.9,10.93,12800.0,8.4422,8.45,8.4268,8.45,12800.0
2006-11-10 13:00:00,10.93,10.93,10.9,10.9,10000.0,8.45,8.45,8.4268,8.4268,10000.0
2006-11-10 13:30:00,10.9,10.95,10.88,10.94,33600.0,8.4268,8.4654,8.4113,8.4577,33600.0
2006-11-10 14:00:00,10.94,10.94,10.91,10.94,47200.0,8.4577,8.4577,8.4345,8.4577,47200.0
2006-11-10 14:30:00,10.94,10.94,10.92,10.94,116000.0,8.4577,8.4577,8.4422,8.4577,116000.0
2006-11-10 15:00:00,10.94,10.94,10.92,10.93,54000.0,8.4577,8.4577,8.4422,8.45,54000.0
2006-11-10 15:30:00,10.93,10.93,10.9,10.9,163200.0,8.45,8.45,8.4268,8.4268,163200.0
2006-11-13 09:30:00,10.91,11.08,10.9,11.06,127600.0,8.4345,8.5659,8.4268,8.5505,127600.0
2006-11-13 10:00:00,11.06,11.09,10.94,10.97,204400.0,8.5505,8.5737,8.4577,8.4809,204400.0
2006-11-13 10:30:00,10.99,10.99,10.95,10.96,60800.0,8.4963,8.4963,8.4654,8.4732,60800.0
2006-11-13 11:00:00,10.96,10.96,10.92,10.92,40400.0,8.4732,8.4732,8.4422,8.4422,40400.0
2006-11-13 11:30:00,10.94,10.94,10.88,10.94,88400.0,8.4577,8.4577,8.4113,8.4577,88400.0
2006-11-13 12:00:00,10.94,10.94,10.92,10.94,15600.0,8.4577,8.4577,8.4422,8.4577,15600.0
2006-11-13 12:30:00,10.94,10.94,10.87,10.87,65600.0,8.4577,8.4577,8.4036,8.4036,65600.0
2006-11-13 13:00:00,10.87,10.94,10.87,10.93,60000.0,8.4036,8.4577,8.4036,8.45,60000.0
2006-11-13 13:30:00,10.93,10.94,10.9,10.94,67200.0,8.45,8.4577,8.4268,8.4577,67200.0
2006-11-13 14:00:00,10.94,10.98,10.92,10.96,178800.0,8.4577,8.4886,8.4422,8.4732,178800.0
2006-11-13 14:30:00,10.96,10.97,10.95,10.96,68000.0,8.4732,8.4809,8.4654,8.4732,68000.0
2006-11-13 15:00:00,10.96,10.97,10.94,10.95,33600.0,8.4732,8.4809,8.4577,8.4654,33600.0
2006-11-13 15:30:00,10.95,10.95,10.93,10.94,68800.0,8.4654,8.4654,8.45,8.4577,68800.0
2006-11-14 09:30:00,10.94,10.96,10.86,10.87,51200.0,8.4577,8.4732,8.3958,8.4036,51200.0
2006-11-14 10:00:00,10.88,10.9,10.83,10.85,48400.0,8.4113,8.4268,8.3727,8.3881,48400.0
2006-11-14 10:30:00,10.85,10.9,10.84,10.9,53600.0,8.3881,8.4268,8.3804,8.4268,53600.0
2006-11-14 11:00:00,10.9,10.95,10.88,10.94,102400.0,8.4268,8.4654,8.4113,8.4577,102400.0
2006-11-14 11:30:00,10.94,10.95,10.93,10.94,35600.0,8.4577,8.4654,8.45,8.4577,35600.0
2006-11-14 12:00:00,10.93,10.94,10.92,10.92,31600.0,8.45,8.4577,8.4422,8.4422,31600.0
2006-11-14 12:30:00,10.92,10.95,10.92,10.95,39600.0,8.4422,8.4654,8.4422,8.4654,39600.0
2006-11-14 13:00:00,10.95,10.95,10.93,10.93,24400.0,8.4654,8.4654,8.45,8.45,24400.0
2006-11-14 13:30:00,10.94,10.94,10.93,10.93,20000.0,8.4577,8.4577,8.45,8.45,20000.0
2006-11-14 14:00:00,10.93,10.95,10.92,10.95,31200.0,8.45,8.4654,8.4422,8.4654,31200.0
2006-11-14 14:30:00,10.95,10.98,10.93,10.96,142400.0,8.4654,8.4886,8.45,8.4732,142400.0
2006-11-14 15:00:00,10.96,11.01,10.96,11.0,37600.0,8.4732,8.5118,8.4732,8.5041,37600.0
2006-11-14 15:30:00,11.01,11.05,11.0,11.02,67200.0,8.5118,8.5427,8.5041,8.5195,67200.0
2006-11-15 09:30:00,11.05,11.15,11.04,11.15,221600.0,8.5427,8.62,8.535,8.62,221600.0
2006-11-15 10:00:00,11.15,11.2,11.13,11.18,93200.0,8.62,8.6587,8.6046,8.6432,93200.0
2006-11-15 10:30:00,11.18,11.2,11.15,11.2,125600.0,8.6432,8.6587,8.62,8.6587,125600.0
2006-11-15 11:00:00,11.2,11.25,11.2,11.25,152400.0,8.6587,8.6974,8.6587,8.6974,152400.0
2006-11-15 11:30:00,11.24,11.29,11.24,11.29,209200.0,8.6896,8.7283,8.6896,8.7283,209200.0
2006-11-15 12:00:00,11.29,11.37,11.27,11.37,94000.0,8.7283,8.7901,8.7128,8.7901,94000.0
2006-11-15 12:30:00,11.37,11.4,11.36,11.39,36800.0,8.7901,8.8133,8.7824,8.8056,36800.0
2006-11-15 13:00:00,11.38,11.38,11.37,11.37,9600.0,8.7979,8.7979,8.7901,8.7901,9600.0
2006-11-15 13:30:00,11.37,11.43,11.35,11.43,75200.0,8.7901,8.8365,8.7747,8.8365,75200.0
2006-11-15 14:00:00,11.43,11.47,11.4,11.46,174000.0,8.8365,8.8674,8.8133,8.8597,174000.0
2006-11-15 14:30:00,11.46,11.47,11.38,11.39,242800.0,8.8597,8.8674,8.7979,8.8056,242800.0
2006-11-15 15:00:00,11.39,11.43,11.39,11.4,47200.0,8.8056,8.8365,8.8056,8.8133,47200.0
2006-11-15 15:30:00,11.41,11.42,11.35,11.36,103600.0,8.821,8.8288,8.7747,8.7824,103600.0
2006-11-16 09:30:00,11.33,11.44,11.33,11.44,60800.0,8.7592,8.8442,8.7592,8.8442,60800.0
2006-11-16 10:00:00,11.44,11.44,11.38,11.4,38000.0,8.8442,8.8442,8.7979,8.8133,38000.0
2006-11-16 10:30:00,11.4,11.4,11.31,11.31,236800.0,8.8133,8.8133,8.7437,8.7437,236800.0
2006-11-16 11:00:00,11.31,11.34,11.31,11.32,44400.0,8.7437,8.7669,8.7437,8.7515,44400.0
2006-11-16 11:30:00,11.32,11.33,11.28,11.28,58000.0,8.7515,8.7592,8.7205,8.7205,58000.0
2006-11-16 12:00:00,11.28,11.3,11.25,11.26,74400.0,8.7205,8.736,8.6974,8.7051,74400.0
2006-11-16 12:30:00,11.26,11.26,11.24,11.24,36400.0,8.7051,8.7051,8.6896,8.6896,36400.0
2006-11-16 13:00:00,11.24,11.25,11.22,11.24,73200.0,8.6896,8.6974,8.6742,8.6896,73200.0
2006-11-16 13:30:00,11.24,11.25,11.24,11.24,62400.0,8.6896,8.6974,8.6896,8.6896,62400.0
2006-11-16 14:00:00,11.24,11.28,11.23,11.24,148800.0,8.6896,8.7205,8.6819,8.6896,148800.0
2006-11-16 14:30:00,11.24,11.26,11.24,11.24,42800.0,8.6896,8.7051,8.6896,8.6896,42800.0
2006-11-16 15:00:00,11.24,11.29,11.24,11.26,90400.0,8.6896,8.7283,8.6896,8.7051,90400.0
2006-11-16 15:30:00,11.25,11.26,11.22,11.24,165600.0,8.6974,8.7051,8.6742,8.6896,165600.0
2006-11-17 09:30:00,11.24,11.25,11.21,11.21,113200.0,8.6896,8.6974,8.6664,8.6664,113200.0
2006-11-17 10:00:00,11.21,11.21,11.17,11.19,55600.0,8.6664,8.6664,8.6355,8.651,55600.0
2006-11-17 10:30:00,11.19,11.21,11.18,11.19,62000.0,8.651,8.6664,8.6432,8.651,62000.0
2006-11-17 11:00:00,11.19,11.2,11.17,11.2,67200.0,8.651,8.6587,8.6355,8.6587,67200.0
2006-11-17 11:30:00,11.2,11.22,11.19,11.19,65200.0,8.6587,8.6742,8.651,8.651,65200.0
2006-11-17 12:00:00,11.19,11.22,11.19,11.2,63600.0,8.651,8.6742,8.651,8.6587,63600.0
2006-11-17 12:30:00,11.2,11.22,11.19,11.2,47600.0,8.6587,8.6742,8.651,8.6587,47600.0
2006-11-17 13:00:00,11.2,11.21,11.19,11.2,35200.0,8.6587,8.6664,8.651,8.6587,35200.0
2006-11-17 13:30:00,11.2,11.21,11.19,11.2,26800.0,8.6587,8.6664,8.651,8.6587,26800.0
2006-11-17 14:00:00,11.2,11.21,11.18,11.2,32800.0,8.6587,8.6664,8.6432,8.6587,32800.0
2006-11-17 14:30:00,11.2,11.2,11.18,11.18,326000.0,8.6587,8.6587,8.6432,8.6432,326000.0
2006-11-17 15:00:00,11.18,11.19,11.17,11.17,48800.0,8.6432,8.651,8.6355,8.6355,48800.0
2006-11-17 15:30:00,11.18,11.19,11.16,11.17,116400.0,8.6432,8.651,8.6278,8.6355,116400.0
2006-11-20 09:30:00,11.16,11.16,11.11,11.15,47200.0,8.6278,8.6278,8.5891,8.62,47200.0
2006-11-20 10:00:00,11.15,11.17,11.13,11.16,85600.0,8.62,8.6355,8.6046,8.6278,85600.0
2006-11-20 10:30:00,11.16,11.19,11.16,11.17,83600.0,8.6278,8.651,8.6278,8.6355,83600.0
2006-11-20 11:00:00,11.18,11.19,11.16,11.19,34000.0,8.6432,8.651,8.6278,8.651,34000.0
2006-11-20 11:30:00,11.19,11.19,11.18,11.18,38800.0,8.651,8.651,8.6432,8.6432,38800.0
2006-11-20 12:00:00,11.18,11.19,11.18,11.18,24000.0,8.6432,8.651,8.6432,8.6432,24000.0
2006-11-20 12:30:00,11.18,11.2,11.18,11.18,142000.0,8.6432,8.6587,8.6432,8.6432,142000.0
2006-11-20 13:00:00,11.19,11.19,11.17,11.18,45600.0,8.651,8.651,8.6355,8.6432,45600.0
2006-11-20 13:30:00,11.18,11.19,11.18,11.19,25200.0,8.6432,8.651,8.6432,8.651,25200.0
2006-11-20 14:00:00,11.19,11.19,11.12,11.12,34000.0,8.651,8.651,8.5969,8.5969,34000.0
2006-11-20 14:30:00,11.13,11.13,11.12,11.12,42800.0,8.6046,8.6046,8.5969,8.5969,42800.0
2006-11-20 15:00:00,11.13,11.13,11.12,11.12,39200.0,8.6046,8.6046,8.5969,8.5969,39200.0
2006-11-20 15:30:00,11.12,11.13,11.12,11.13,66800.0,8.5969,8.6046,8.5969,8.6046,66800.0
2006-11-21 09:30:00,11.1,11.16,11.1,11.12,50000.0,8.5814,8.6278,8.5814,8.5969,50000.0
2006-11-21 10:00:00,11.13,11.17,11.1,11.17,76800.0,8.6046,8.6355,8.5814,8.6355,76800.0
2006-11-21 10:30:00,11.17,11.18,11.13,11.15,37200.0,8.6355,8.6432,8.6046,8.62,37200.0
2006-11-21 11:00:00,11.16,11.18,11.14,11.18,69200.0,8.6278,8.6432,8.6123,8.6432,69200.0
2006-11-21 11:30:00,11.18,11.2,11.17,11.19,103200.0,8.6432,8.6587,8.6355,8.651,103200.0
2006-11-21 12:00:00,11.19,11.2,11.18,11.2,76000.0,8.651,8.6587,8.6432,8.6587,76000.0
2006-11-21 12:30:00,11.19,11.24,11.19,11.24,50800.0,8.651,8.6896,8.651,8.6896,50800.0
2006-11-21 13:00:00,11.24,11.24,11.23,11.23,36000.0,8.6896,8.6896,8.6819,8.6819,36000.0
2006-11-21 13:30:00,11.23,11.24,11.18,11.23,240400.0,8.6819,8.6896,8.6432,8.6819,240400.0
2006-11-21 14:00:00,11.23,11.23,11.19,11.2,88000.0,8.6819,8.6819,8.651,8.6587,88000.0
2006-11-21 14:30:00,11.19,11.21,11.19,11.2,38400.0,8.651,8.6664,8.651,8.6587,38400.0
2006-11-21 15:00:00,11.21,11.22,11.2,11.22,38000.0,8.6664,8.6742,8.6587,8.6742,38000.0
2006-11-21 15:30:00,11.23,11.24,11.21,11.23,94800.0,8.6819,8.6896,8.6664,8.6819,94800.0
2006-11-22 09:30:00,11.22,11.22,11.19,11.21,50400.0,8.6742,8.6742,8.651,8.6664,50400.0
2006-11-22 10:00:00,11.22,11.22,11.17,11.21,70800.0,8.6742,8.6742,8.6355,8.6664,70800.0
2006-11-22 10:30:00,11.22,11.24,11.21,11.22,163600.0,8.6742,8.6896,8.6664,8.6742,163600.0
2006-11-22 11:00:00,11.22,11.24,11.21,11.24,70800.0,8.6742,8.6896,8.6664,8.6896,70800.0
2006-11-22 11:30:00,11.23,11.24,11.23,11.24,70400.0,8.6819,8.6896,8.6819,8.6896,70400.0
2006-11-22 12:00:00,11.24,11.24,11.23,11.23,40800.0,8.6896,8.6896,8.6819,8.6819,40800.0
2006-11-22 12:30:00,11.24,11.24,11.23,11.24,39200.0,8.6896,8.6896,8.6819,8.6896,39200.0
2006-11-22 13:00:00,11.24,11.24,11.24,11.24,44000.0,8.6896,8.6896,8.6896,8.6896,44000.0
2006-11-22 13:30:00,11.24,11.25,11.23,11.23,99600.0,8.6896,8.6974,8.6819,8.6819,99600.0
2006-11-22 14:00:00,11.24,11.26,11.23,11.25,135200.0,8.6896,8.7051,8.6819,8.6974,135200.0
2006-11-22 14:30:00,11.25,11.27,11.25,11.25,78800.0,8.6974,8.7128,8.6974,8.6974,78800.0
2006-11-22 15:00:00,11.26,11.28,11.24,11.28,43200.0,8.7051,8.7205,8.6896,8.7205,43200.0
2006-11-22 15:30:00,11.27,11.33,11.27,11.29,44400.0,8.7128,8.7592,8.7128,8.7283,44400.0
2006-11-24 09:30:00,11.27,11.27,11.26,11.27,85200.0,8.7128,8.7128,8.7051,8.7128,85200.0
2006-11-24 10:00:00,11.27,11.29,11.25,11.25,96400.0,8.7128,8.7283,8.6974,8.6974,96400.0
2006-11-24 10:30:00,11.26,11.27,11.25,11.27,23600.0,8.7051,8.7128,8.6974,8.7128,23600.0
2006-11-24 11:00:00,11.28,11.29,11.27,11.27,13600.0,8.7205,8.7283,8.7128,8.7128,13600.0
2006-11-24 11:30:00,11.27,11.28,11.26,11.27,19200.0,8.7128,8.7205,8.7051,8.7128,19200.0
2006-11-24 12:00:00,11.27,11.27,11.25,11.27,19600.0,8.7128,8.7128,8.6974,8.7128,19600.0
2006-11-24 12:30:00,11.27,11.27,11.26,11.26,48000.0,8.7128,8.7128,8.7051,8.7051,48000.0
2006-11-24 13:00:00,11.26,11.26,11.26,11.26,2400.0,8.7051,8.7051,8.7051,8.7051,2400.0
2006-11-24 13:30:00,11.26,11.26,11.26,11.26,0.0,8.7051,8.7051,8.7051,8.7051,0.0
2006-11-24 14:00:00,11.26,11.26,11.26,11.26,0.0,8.7051,8.7051,8.7051,8.7051,0.0
2006-11-24 14:30:00,11.26,11.26,11.26,11.26,0.0,8.7051,8.7051,8.7051,8.7051,0.0
2006-11-24 15:00:00,11.26,11.26,11.26,11.26,0.0,8.7051,8.7051,8.7051,8.7051,0.0
2006-11-24 15:30:00,11.26,11.26,11.26,11.26,0.0,8.7051,8.7051,8.7051,8.7051,0.0
2006-11-27 09:30:00,11.26,11.26,11.22,11.23,116000.0,8.7051,8.7051,8.6742,8.6819,116000.0
2006-11-27 10:00:00,11.22,11.22,11.17,11.19,130800.0,8.6742,8.6742,8.6355,8.651,130800.0
2006-11-27 10:30:00,11.19,11.22,11.19,11.22,70000.0,8.651,8.6742,8.651,8.6742,70000.0
2006-11-27 11:00:00,11.23,11.23,11.17,11.19,74800.0,8.6819,8.6819,8.6355,8.651,74800.0
2006-11-27 11:30:00,11.18,11.22,11.18,11.21,36000.0,8.6432,8.6742,8.6432,8.6664,36000.0
2006-11-27 12:00:00,11.21,11.21,11.2,11.2,26000.0,8.6664,8.6664,8.6587,8.6587,26000.0
2006-11-27 12:30:00,11.2,11.2,11.17,11.17,57600.0,8.6587,8.6587,8.6355,8.6355,57600.0
2006-11-27 13:00:00,11.17,11.18,11.16,11.16,52800.0,8.6355,8.6432,8.6278,8.6278,52800.0
2006-11-27 13:30:00,11.17,11.19,11.15,11.18,59600.0,8.6355,8.651,8.62,8.6432,59600.0
2006-11-27 14:00:00,11.18,11.18,11.13,11.15,66400.0,8.6432,8.6432,8.6046,8.62,66400.0
2006-11-27 14:30:00,11.15,11.16,11.1,11.1,98400.0,8.62,8.6278,8.5814,8.5814,98400.0
2006-11-27 15:00:00,11.1,11.1,11.06,11.1,38800.0,8.5814,8.5814,8.5505,8.5814,38800.0
2006-11-27 15:30:00,11.1,11.1,11.08,11.1,89600.0,8.5814,8.5814,8.5659,8.5814,89600.0
2006-11-28 09:30:00,11.04,11.12,11.04,11.06,122400.0,8.535,8.5969,8.535,8.5505,122400.0
2006-11-28 10:00:00,11.06,11.13,11.05,11.11,80000.0,8.5505,8.6046,8.5427,8.5891,80000.0
2006-11-28 10:30:00,11.11,11.16,11.09,11.11,68800.0,8.5891,8.6278,8.5737,8.5891,68800.0
2006-11-28 11:00:00,11.11,11.12,11.1,11.11,106400.0,8.5891,8.5969,8.5814,8.5891,106400.0
2006-11-28 11:30:00,11.11,11.12,11.09,11.12,46400.0,8.5891,8.5969,8.5737,8.5969,46400.0
2006-11-28 12:00:00,11.13,11.13,11.11,11.11,25600.0,8.6046,8.6046,8.5891,8.5891,25600.0
2006-11-28 12:30:00,11.11,11.13,11.1,11.12,61200.0,8.5891,8.6046,8.5814,8.5969,61200.0
2006-11-28 13:00:00,11.12,11.15,11.11,11.12,38800.0,8.5969,8.62,8.5891,8.5969,38800.0
2006-11-28 13:30:00,11.11,11.14,11.11,11.13,46000.0,8.5891,8.6123,8.5891,8.6046,46000.0
2006-11-28 14:00:00,11.13,11.14,11.11,11.13,109200.0,8.6046,8.6123,8.5891,8.6046,109200.0
2006-11-28 14:30:00,11.13,11.14,11.12,11.13,80800.0,8.6046,8.6123,8.5969,8.6046,80800.0
2006-11-28 15:00:00,11.13,11.13,11.1,11.12,56800.0,8.6046,8.6046,8.5814,8.5969,56800.0
2006-11-28 15:30:00,11.12,11.13,11.11,11.13,132400.0,8.5969,8.6046,8.5891,8.6046,132400.0
2006-11-29 09:30:00,11.13,11.22,11.13,11.19,52400.0,8.6046,8.6742,8.6046,8.651,52400.0
2006-11-29 10:00:00,11.19,11.2,11.16,11.19,35600.0,8.651,8.6587,8.6278,8.651,35600.0
2006-11-29 10:30:00,11.19,11.2,11.17,11.19,38800.0,8.651,8.6587,8.6355,8.651,38800.0
2006-11-29 11:00:00,11.19,11.2,11.18,11.2,66000.0,8.651,8.6587,8.6432,8.6587,66000.0
2006-11-29 11:30:00,11.19,11.2,11.18,11.2,17600.0,8.651,8.6587,8.6432,8.6587,17600.0
2006-11-29 12:00:00,11.2,11.21,11.19,11.2,37600.0,8.6587,8.6664,8.651,8.6587,37600.0
2006-11-29 12:30:00,11.2,11.22,11.19,11.19,18000.0,8.6587,8.6742,8.651,8.651,18000.0
2006-11-29 13:00:00,11.2,11.21,11.13,11.13,37600.0,8.6587,8.6664,8.6046,8.6046,37600.0
2006-11-29 13:30:00,11.14,11.17,11.11,11.17,33600.0,8.6123,8.6355,8.5891,8.6355,33600.0
2006-11-29 14:00:00,11.16,11.17,11.15,11.16,14800.0,8.6278,8.6355,8.62,8.6278,14800.0
2006-11-29 14:30:00,11.16,11.19,11.15,11.19,29200.0,8.6278,8.651,8.62,8.651,29200.0
2006-11-29 15:00:00,11.2,11.21,11.19,11.2,34000.0,8.6587,8.6664,8.651,8.6587,34000.0
2006-11-29 15:30:00,11.2,11.22,11.19,11.19,29600.0,8.6587,8.6742,8.651,8.651,29600.0
2006-11-30 09:30:00,11.19,11.19,11.12,11.15,76000.0,8.651,8.651,8.5969,8.62,76000.0
2006-11-30 10:00:00,11.17,11.17,11.05,11.08,90000.0,8.6355,8.6355,8.5427,8.5659,90000.0
2006-11-30 10:30:00,11.09,11.16,11.09,11.15,38000.0,8.5737,8.6278,8.5737,8.62,38000.0
2006-11-30 11:00:00,11.16,11.16,11.09,11.14,52400.0,8.6278,8.6278,8.5737,8.6123,52400.0
2006-11-30 11:30:00,11.13,11.15,11.1,11.15,20800.0,8.6046,8.62,8.5814,8.62,20800.0
2006-11-30 12:00:00,11.15,11.17,11.13,11.15,33600.0,8.62,8.6355,8.6046,8.62,33600.0
2006-11-30 12:30:00,11.14,11.16,11.13,11.16,29200.0,8.6123,8.6278,8.6046,8.6278,29200.0
2006-11-30 13:00:00,11.16,11.2,11.14,11.2,36800.0,8.6278,8.6587,8.6123,8.6587,36800.0
2006-11-30 13:30:00,11.2,11.2,11.15,11.15,23200.0,8.6587,8.6587,8.62,8.62,23200.0
2006-11-30 14:00:00,11.15,11.18,11.14,11.18,89600.0,8.62,8.6432,8.6123,8.6432,89600.0
2006-11-30 14:30:00,11.19,11.23,11.19,11.23,22400.0,8.651,8.6819,8.651,8.6819,22400.0
2006-11-30 15:00:00,11.22,11.25,11.22,11.24,32800.0,8.6742,8.6974,8.6742,8.6896,32800.0
2006-11-30 15:30:00,11.25,11.25,11.23,11.23,102400.0,8.6974,8.6974,8.6819,8.6819,102400.0
2006-12-01 09:30:00,11.22,11.25,11.2,11.22,133200.0,8.6742,8.6974,8.6587,8.6742,133200.0
2006-12-01 10:00:00,11.23,11.23,11.15,11.18,36400.0,8.6819,8.6819,8.62,8.6432,36400.0
2006-12-01 10:30:00,11.17,11.18,11.15,11.16,39200.0,8.6355,8.6432,8.62,8.6278,39200.0
2006-12-01 11:00:00,11.17,11.18,11.14,11.16,53600.0,8.6355,8.6432,8.6123,8.6278,53600.0
2006-12-01 11:30:00,11.16,11.21,11.16,11.21,28800.0,8.6278,8.6664,8.6278,8.6664,28800.0
2006-12-01 12:00:00,11.22,11.23,11.18,11.18,36400.0,8.6742,8.6819,8.6432,8.6432,36400.0
2006-12-01 12:30:00,11.19,11.22,11.17,11.21,23600.0,8.651,8.6742,8.6355,8.6664,23600.0
2006-12-01 13:00:00,11.18,11.21,11.18,11.18,30400.0,8.6432,8.6664,8.6432,8.6432,30400.0
2006-12-01 13:30:00,11.19,11.19,11.18,11.19,101200.0,8.651,8.651,8.6432,8.651,101200.0
2006-12-01 14:00:00,11.19,11.19,11.15,11.16,82000.0,8.651,8.651,8.62,8.6278,82000.0
2006-12-01 14:30:00,11.15,11.2,11.11,11.19,160000.0,8.62,8.6587,8.5891,8.651,160000.0
2006-12-01 15:00:00,11.18,11.21,11.17,11.17,46400.0,8.6432,8.6664,8.6355,8.6355,46400.0
2006-12-01 15:30:00,11.18,11.25,11.17,11.25,150000.0,8.6432,8.6974,8.6355,8.6974,150000.0
2006-12-04 09:30:00,11.28,11.35,11.21,11.34,67200.0,8.7205,8.7747,8.6664,8.7669,67200.0
2006-12-04 10:00:00,11.34,11.36,11.29,11.31,21600.0,8.7669,8.7824,8.7283,8.7437,21600.0
2006-12-04 10:30:00,11.31,11.32,11.26,11.27,67600.0,8.7437,8.7515,8.7051,8.7128,67600.0
2006-12-04 11:00:00,11.27,11.3,11.27,11.3,146800.0,8.7128,8.736,8.7128,8.736,146800.0
2006-12-04 11:30:00,11.3,11.3,11.27,11.29,60800.0,8.736,8.736,8.7128,8.7283,60800.0
2006-12-04 12:00:00,11.28,11.3,11.27,11.27,28000.0,8.7205,8.736,8.7128,8.7128,28000.0
2006-12-04 12:30:00,11.27,11.3,11.27,11.29,37200.0,8.7128,8.736,8.7128,8.7283,37200.0
2006-12-04 13:00:00,11.29,11.32,11.28,11.31,40800.0,8.7283,8.7515,8.7205,8.7437,40800.0
2006-12-04 13:30:00,11.31,11.35,11.31,11.34,37200.0,8.7437,8.7747,8.7437,8.7669,37200.0
2006-12-04 14:00:00,11.34,11.34,11.31,11.33,98400.0,8.7669,8.7669,8.7437,8.7592,98400.0
2006-12-04 14:30:00,11.34,11.35,11.33,11.33,304000.0,8.7669,8.7747,8.7592,8.7592,304000.0
2006-12-04 15:00:00,11.34,11.37,11.34,11.36,182400.0,8.7669,8.7901,8.7669,8.7824,182400.0
2006-12-04 15:30:00,11.36,11.36,11.32,11.34,49600.0,8.7824,8.7824,8.7515,8.7669,49600.0
2006-12-05 09:30:00,11.38,11.38,11.3,11.36,144800.0,8.7979,8.7979,8.736,8.7824,144800.0
2006-12-05 10:00:00,11.36,11.38,11.34,11.34,130000.0,8.7824,8.7979,8.7669,8.7669,130000.0
2006-12-05 10:30:00,11.34,11.41,11.34,11.4,82800.0,8.7669,8.821,8.7669,8.8133,82800.0
2006-12-05 11:00:00,11.4,11.42,11.39,11.42,113600.0,8.8133,8.8288,8.8056,8.8288,113600.0
2006-12-05 11:30:00,11.41,11.45,11.39,11.45,150400.0,8.821,8.852,8.8056,8.852,150400.0
2006-12-05 12:00:00,11.45,11.46,11.43,11.45,33200.0,8.852,8.8597,8.8365,8.852,33200.0
2006-12-05 12:30:00,11.45,11.45,11.43,11.44,45200.0,8.852,8.852,8.8365,8.8442,45200.0
2006-12-05 13:00:00,11.45,11.47,11.45,11.45,38800.0,8.852,8.8674,8.852,8.852,38800.0
2006-12-05 13:30:00,11.45,11.49,11.44,11.49,77200.0,8.852,8.8829,8.8442,8.8829,77200.0
2006-12-05 14:00:00,11.49,11.57,11.49,11.54,96400.0,8.8829,8.9447,8.8829,8.9216,96400.0
2006-12-05 14:30:00,11.55,11.62,11.55,11.6,157200.0,8.9293,8.9834,8.9293,8.9679,157200.0
2006-12-05 15:00:00,11.6,11.66,11.6,11.65,171200.0,8.9679,9.0143,8.9679,9.0066,171200.0
2006-12-05 15:30:00,11.65,11.69,11.63,11.66,210400.0,9.0066,9.0375,8.9911,9.0143,210400.0
2006-12-06 09:30:00,11.63,11.65,11.58,11.62,74400.0,8.9911,9.0066,8.9525,8.9834,74400.0
2006-12-06 10:00:00,11.63,11.74,11.61,11.72,162000.0,8.9911,9.0762,8.9757,9.0607,162000.0
2006-12-06 10:30:00,11.72,11.73,11.67,11.72,100400.0,9.0607,9.0684,9.0221,9.0607,100400.0
2006-12-06 11:00:00,11.72,11.76,11.71,11.72,157200.0,9.0607,9.0916,9.053,9.0607,157200.0
2006-12-06 11:30:00,11.72,11.75,11.7,11.71,79600.0,9.0607,9.0839,9.0452,9.053,79600.0
2006-12-06 12:00:00,11.72,11.72,11.69,11.71,21600.0,9.0607,9.0607,9.0375,9.053,21600.0
2006-12-06 12:30:00,11.71,11.72,11.66,11.69,38800.0,9.053,9.0607,9.0143,9.0375,38800.0
2006-12-06 13:00:00,11.69,11.73,11.69,11.71,99200.0,9.0375,9.0684,9.0375,9.053,99200.0
2006-12-06 13:30:00,11.71,11.74,11.71,11.72,123200.0,9.053,9.0762,9.053,9.0607,123200.0
2006-12-06 14:00:00,11.72,11.73,11.68,11.71,40800.0,9.0607,9.0684,9.0298,9.053,40800.0
2006-12-06 14:30:00,11.71,11.71,11.69,11.7,60800.0,9.053,9.053,9.0375,9.0452,60800.0
2006-12-06 15:00:00,11.7,11.71,11.65,11.65,188400.0,9.0452,9.053,9.0066,9.0066,188400.0
2006-12-06 15:30:00,11.66,11.7,11.62,11.68,188800.0,9.0143,9.0452,8.9834,9.0298,188800.0
2006-12-07 09:30:00,11.25,11.66,11.24,11.65,847600.0,8.6974,9.0143,8.6896,9.0066,847600.0
2006-12-07 10:00:00,11.65,11.78,11.63,11.72,406400.0,9.0066,9.1071,8.9911,9.0607,406400.0
2006-12-07 10:30:00,11.72,11.83,11.71,11.81,212400.0,9.0607,9.1458,9.053,9.1303,212400.0
2006-12-07 11:00:00,11.8,11.87,11.78,11.85,188800.0,9.1226,9.1767,9.1071,9.1612,188800.0
2006-12-07 11:30:00,11.86,11.91,11.8,11.81,473200.0,9.1689,9.2076,9.1226,9.1303,473200.0
2006-12-07 12:00:00,11.81,11.87,11.81,11.85,181600.0,9.1303,9.1767,9.1303,9.1612,181600.0
2006-12-07 12:30:00,11.85,11.9,11.84,11.9,107200.0,9.1612,9.1999,9.1535,9.1999,107200.0
2006-12-07 13:00:00,11.9,11.9,11.84,11.89,123200.0,9.1999,9.1999,9.1535,9.1921,123200.0
2006-12-07 13:30:00,11.89,12.0,11.89,11.99,185600.0,9.1921,9.2772,9.1921,9.2694,185600.0
2006-12-07 14:00:00,12.0,12.11,11.99,12.1,267600.0,9.2772,9.3622,9.2694,9.3545,267600.0
2006-12-07 14:30:00,12.11,12.33,12.11,12.19,500400.0,9.3622,9.5323,9.3622,9.4241,500400.0
2006-12-07 15:00:00,12.18,12.23,12.17,12.19,419600.0,9.4163,9.455,9.4086,9.4241,419600.0
2006-12-07 15:30:00,12.2,12.43,12.15,12.42,846400.0,9.4318,9.6096,9.3931,9.6019,846400.0
2006-12-08 09:30:00,12.37,12.56,12.22,12.41,509200.0,9.5632,9.7101,9.4473,9.5941,509200.0
2006-12-08 10:00:00,12.41,12.43,12.35,12.38,153600.0,9.5941,9.6096,9.5478,9.571,153600.0
2006-12-08 10:30:00,12.38,12.42,12.34,12.34,146000.0,9.571,9.6019,9.54,9.54,146000.0
2006-12-08 11:00:00,12.34,12.37,12.31,12.36,89200.0,9.54,9.5632,9.5168,9.5555,89200.0
2006-12-08 11:30:00,12.36,12.45,12.36,12.38,127200.0,9.5555,9.6251,9.5555,9.571,127200.0
2006-12-08 12:00:00,12.39,12.47,12.38,12.44,141600.0,9.5787,9.6405,9.571,9.6173,141600.0
2006-12-08 12:30:00,12.44,12.51,12.43,12.45,251600.0,9.6173,9.6715,9.6096,9.6251,251600.0
2006-12-08 13:00:00,12.45,12.46,12.42,12.44,74400.0,9.6251,9.6328,9.6019,9.6173,74400.0
2006-12-08 13:30:00,12.44,12.45,12.42,12.43,43600.0,9.6173,9.6251,9.6019,9.6096,43600.0
2006-12-08 14:00:00,12.44,12.48,12.41,12.46,115200.0,9.6173,9.6483,9.5941,9.6328,115200.0
2006-12-08 14:30:00,12.47,12.56,12.46,12.56,104400.0,9.6405,9.7101,9.6328,9.7101,104400.0
2006-12-08 15:00:00,12.56,12.56,12.49,12.52,187200.0,9.7101,9.7101,9.656,9.6792,187200.0
2006-12-08 15:30:00,12.52,12.52,12.42,12.44,280800.0,9.6792,9.6792,9.6019,9.6173,280800.0
2006-12-11 09:30:00,12.31,12.36,12.21,12.36,274800.0,9.5168,9.5555,9.4395,9.5555,274800.0
2006-12-11 10:00:00,12.37,12.37,12.33,12.34,110800.0,9.5632,9.5632,9.5323,9.54,110800.0
2006-12-11 10:30:00,12.34,12.35,12.29,12.3,76400.0,9.54,9.5478,9.5014,9.5091,76400.0
2006-12-11 11:00:00,12.29,12.33,12.24,12.24,212400.0,9.5014,9.5323,9.4627,9.4627,212400.0
2006-12-11 11:30:00,12.24,12.25,12.22,12.22,147600.0,9.4627,9.4705,9.4473,9.4473,147600.0
2006-12-11 12:00:00,12.22,12.29,12.22,12.26,223200.0,9.4473,9.5014,9.4473,9.4782,223200.0
2006-12-11 12:30:00,12.26,12.27,12.25,12.25,122400.0,9.4782,9.4859,9.4705,9.4705,122400.0
2006-12-11 13:00:00,12.26,12.27,12.25,12.25,147600.0,9.4782,9.4859,9.4705,9.4705,147600.0
2006-12-11 13:30:00,12.25,12.25,12.18,12.23,114400.0,9.4705,9.4705,9.4163,9.455,114400.0
2006-12-11 14:00:00,12.23,12.26,12.18,12.18,174000.0,9.455,9.4782,9.4163,9.4163,174000.0
2006-12-11 14:30:00,12.18,12.2,12.15,12.15,142000.0,9.4163,9.4318,9.3931,9.3931,142000.0
2006-12-11 15:00:00,12.16,12.19,12.13,12.13,248000.0,9.4009,9.4241,9.3777,9.3777,248000.0
2006-12-11 15:30:00,12.13,12.13,12.09,12.11,734000.0,9.3777,9.3777,9.3468,9.3622,734000.0
2006-12-12 09:30:00,12.13,12.13,11.92,11.93,143600.0,9.3777,9.3777,9.2153,9.2231,143600.0
2006-12-12 10:00:00,11.92,11.96,11.88,11.92,86400.0,9.2153,9.2463,9.1844,9.2153,86400.0
2006-12-12 10:30:00,11.92,11.99,11.92,11.97,73200.0,9.2153,9.2694,9.2153,9.254,73200.0
2006-12-12 11:00:00,11.97,11.97,11.92,11.92,77200.0,9.254,9.254,9.2153,9.2153,77200.0
2006-12-12 11:30:00,11.92,11.95,11.92,11.93,68800.0,9.2153,9.2385,9.2153,9.2231,68800.0
2006-12-12 12:00:00,11.92,11.94,11.87,11.87,69600.0,9.2153,9.2308,9.1767,9.1767,69600.0
2006-12-12 12:30:00,11.87,11.92,11.87,11.91,61600.0,9.1767,9.2153,9.1767,9.2076,61600.0
2006-12-12 13:00:00,11.91,11.92,11.86,11.87,69600.0,9.2076,9.2153,9.1689,9.1767,69600.0
2006-12-12 13:30:00,11.87,11.92,11.87,11.88,60800.0,9.1767,9.2153,9.1767,9.1844,60800.0
2006-12-12 14:00:00,11.87,11.96,11.87,11.92,87200.0,9.1767,9.2463,9.1767,9.2153,87200.0
2006-12-12 14:30:00,11.92,11.93,11.84,11.86,116000.0,9.2153,9.2231,9.1535,9.1689,116000.0
2006-12-12 15:00:00,11.86,11.9,11.85,11.86,116400.0,9.1689,9.1999,9.1612,9.1689,116400.0
2006-12-12 15:30:00,11.86,11.91,11.86,11.9,253200.0,9.1689,9.2076,9.1689,9.1999,253200.0
2006-12-13 09:30:00,11.86,11.97,11.85,11.94,104800.0,9.1689,9.254,9.1612,9.2308,104800.0
2006-12-13 10:00:00,11.94,11.94,11.87,11.89,117200.0,9.2308,9.2308,9.1767,9.1921,117200.0
2006-12-13 10:30:00,11.89,11.92,11.84,11.92,66400.0,9.1921,9.2153,9.1535,9.2153,66400.0
2006-12-13 11:00:00,11.92,11.92,11.88,11.88,45200.0,9.2153,9.2153,9.1844,9.1844,45200.0
2006-12-13 11:30:00,11.88,11.9,11.85,11.85,64800.0,9.1844,9.1999,9.1612,9.1612,64800.0
2006-12-13 12:00:00,11.86,11.88,11.83,11.83,62800.0,9.1689,9.1844,9.1458,9.1458,62800.0
2006-12-13 12:30:00,11.84,11.85,11.82,11.85,52400.0,9.1535,9.1612,9.138,9.1612,52400.0
2006-12-13 13:00:00,11.84,11.89,11.84,11.89,35200.0,9.1535,9.1921,9.1535,9.1921,35200.0
2006-12-13 13:30:00,11.89,11.89,11.86,11.87,30400.0,9.1921,9.1921,9.1689,9.1767,30400.0
2006-12-13 14:00:00,11.86,11.88,11.82,11.83,57600.0,9.1689,9.1844,9.138,9.1458,57600.0
2006-12-13 14:30:00,11.83,11.85,11.81,11.84,44400.0,9.1458,9.1612,9.1303,9.1535,44400.0
2006-12-13 15:00:00,11.84,11.88,11.84,11.86,77600.0,9.1535,9.1844,9.1535,9.1689,77600.0
2006-12-13 15:30:00,11.87,11.91,11.86,11.87,112000.0,9.1767,9.2076,9.1689,9.1767,112000.0
2006-12-14 09:30:00,11.9,11.94,11.84,11.93,117600.0,9.2232,9.2542,9.1767,9.2465,117600.0
2006-12-14 10:00:00,11.94,11.94,11.91,11.93,64800.0,9.2542,9.2542,9.231,9.2465,64800.0
2006-12-14 10:30:00,11.92,11.92,11.87,11.88,73200.0,9.2387,9.2387,9.2,9.2077,73200.0
2006-12-14 11:00:00,11.88,11.88,11.84,11.85,82000.0,9.2077,9.2077,9.1767,9.1845,82000.0
2006-12-14 11:30:00,11.85,11.85,11.82,11.83,100000.0,9.1845,9.1845,9.1612,9.169,100000.0
2006-12-14 12:00:00,11.83,11.83,11.79,11.8,58800.0,9.169,9.169,9.138,9.1457,58800.0
2006-12-14 12:30:00,11.81,11.88,11.81,11.84,58000.0,9.1535,9.2077,9.1535,9.1767,58000.0
2006-12-14 13:00:00,11.84,11.84,11.81,11.81,59200.0,9.1767,9.1767,9.1535,9.1535,59200.0
2006-12-14 13:30:00,11.81,11.84,11.81,11.83,45600.0,9.1535,9.1767,9.1535,9.169,45600.0
2006-12-14 14:00:00,11.83,11.86,11.81,11.84,58000.0,9.169,9.1922,9.1535,9.1767,58000.0
2006-12-14 14:30:00,11.85,11.87,11.82,11.83,60000.0,9.1845,9.2,9.1612,9.169,60000.0
2006-12-14 15:00:00,11.83,11.86,11.81,11.86,103200.0,9.169,9.1922,9.1535,9.1922,103200.0
2006-12-14 15:30:00,11.85,11.87,11.83,11.84,124000.0,9.1845,9.2,9.169,9.1767,124000.0
2006-12-15 09:30:00,11.79,11.9,11.78,11.87,58400.0,9.138,9.2232,9.1302,9.2,58400.0
2006-12-15 10:00:00,11.88,11.88,11.81,11.82,30400.0,9.2077,9.2077,9.1535,9.1612,30400.0
2006-12-15 10:30:00,11.83,11.85,11.8,11.85,32400.0,9.169,9.1845,9.1457,9.1845,32400.0
2006-12-15 11:00:00,11.84,11.85,11.8,11.8,18000.0,9.1767,9.1845,9.1457,9.1457,18000.0
2006-12-15 11:30:00,11.8,11.84,11.8,11.81,23600.0,9.1457,9.1767,9.1457,9.1535,23600.0
2006-12-15 12:00:00,11.82,11.82,11.8,11.8,28800.0,9.1612,9.1612,9.1457,9.1457,28800.0
2006-12-15 12:30:00,11.8,11.84,11.78,11.84,27600.0,9.1457,9.1767,9.1302,9.1767,27600.0
2006-12-15 13:00:00,11.84,11.84,11.8,11.8,25200.0,9.1767,9.1767,9.1457,9.1457,25200.0
2006-12-15 13:30:00,11.8,11.81,11.79,11.81,17600.0,9.1457,9.1535,9.138,9.1535,17600.0
2006-12-15 14:00:00,11.81,11.81,11.78,11.8,28800.0,9.1535,9.1535,9.1302,9.1457,28800.0
2006-12-15 14:30:00,11.8,11.8,11.77,11.77,35600.0,9.1457,9.1457,9.1225,9.1225,35600.0
2006-12-15 15:00:00,11.78,11.82,11.77,11.8,110400.0,9.1302,9.1612,9.1225,9.1457,110400.0
2006-12-15 15:30:00,11.81,11.83,11.77,11.8,117200.0,9.1535,9.169,9.1225,9.1457,117200.0
2006-12-18 09:30:00,11.83,11.83,11.71,11.72,66000.0,9.169,9.169,9.076,9.0837,66000.0
2006-12-18 10:00:00,11.72,11.8,11.72,11.77,100800.0,9.0837,9.1457,9.0837,9.1225,100800.0
2006-12-18 10:30:00,11.78,11.78,11.75,11.76,51200.0,9.1302,9.1302,9.107,9.1147,51200.0
2006-12-18 11:00:00,11.76,11.76,11.72,11.72,50000.0,9.1147,9.1147,9.0837,9.0837,50000.0
2006-12-18 11:30:00,11.73,11.74,11.69,11.71,50800.0,9.0915,9.0992,9.0605,9.076,50800.0
2006-12-18 12:00:00,11.71,11.71,11.65,11.68,53200.0,9.076,9.076,9.0295,9.0527,53200.0
2006-12-18 12:30:00,11.69,11.71,11.67,11.67,44000.0,9.0605,9.076,9.045,9.045,44000.0
2006-12-18 13:00:00,11.67,11.67,11.63,11.65,48400.0,9.045,9.045,9.014,9.0295,48400.0
2006-12-18 13:30:00,11.65,11.7,11.65,11.69,23600.0,9.0295,9.0682,9.0295,9.0605,23600.0
2006-12-18 14:00:00,11.69,11.69,11.64,11.68,34000.0,9.0605,9.0605,9.0217,9.0527,34000.0
2006-12-18 14:30:00,11.67,11.67,11.61,11.63,49200.0,9.045,9.045,8.9984,9.014,49200.0
2006-12-18 15:00:00,11.63,11.64,11.61,11.62,62800.0,9.014,9.0217,8.9984,9.0062,62800.0
2006-12-18 15:30:00,11.62,11.67,11.62,11.64,94000.0,9.0062,9.045,9.0062,9.0217,94000.0
2006-12-19 09:30:00,11.62,11.62,11.5,11.6,54000.0,9.0062,9.0062,8.9132,8.9907,54000.0
2006-12-19 10:00:00,11.61,11.62,11.57,11.58,39200.0,8.9984,9.0062,8.9674,8.9752,39200.0
2006-12-19 10:30:00,11.59,11.6,11.55,11.6,29600.0,8.9829,8.9907,8.9519,8.9907,29600.0
2006-12-19 11:00:00,11.61,11.63,11.57,11.57,32800.0,8.9984,9.014,8.9674,8.9674,32800.0
2006-12-19 11:30:00,11.57,11.61,11.56,11.61,34000.0,8.9674,8.9984,8.9597,8.9984,34000.0
2006-12-19 12:00:00,11.62,11.64,11.59,11.62,56000.0,9.0062,9.0217,8.9829,9.0062,56000.0
2006-12-19 12:30:00,11.63,11.67,11.63,11.66,48800.0,9.014,9.045,9.014,9.0372,48800.0
2006-12-19 13:00:00,11.65,11.67,11.65,11.67,38400.0,9.0295,9.045,9.0295,9.045,38400.0
2006-12-19 13:30:00,11.66,11.71,11.66,11.7,46400.0,9.0372,9.076,9.0372,9.0682,46400.0
2006-12-19 14:00:00,11.7,11.74,11.7,11.72,51600.0,9.0682,9.0992,9.0682,9.0837,51600.0
2006-12-19 14:30:00,11.72,11.76,11.71,11.74,68000.0,9.0837,9.1147,9.076,9.0992,68000.0
2006-12-19 15:00:00,11.74,11.76,11.72,11.73,70000.0,9.0992,9.1147,9.0837,9.0915,70000.0
2006-12-19 15:30:00,11.73,11.78,11.72,11.72,82000.0,9.0915,9.1302,9.0837,9.0837,82000.0
2006-12-20 09:30:00,11.7,11.79,11.67,11.72,29600.0,9.0682,9.138,9.045,9.0837,29600.0
2006-12-20 10:00:00,11.72,11.78,11.72,11.77,35200.0,9.0837,9.1302,9.0837,9.1225,35200.0
2006-12-20 10:30:00,11.77,11.79,11.72,11.77,38800.0,9.1225,9.138,9.0837,9.1225,38800.0
2006-12-20 11:00:00,11.77,11.78,11.74,11.75,36800.0,9.1225,9.1302,9.0992,9.107,36800.0
2006-12-20 11:30:00,11.75,11.83,11.73,11.8,61200.0,9.107,9.169,9.0915,9.1457,61200.0
2006-12-20 12:00:00,11.8,11.82,11.77,11.79,33200.0,9.1457,9.1612,9.1225,9.138,33200.0
2006-12-20 12:30:00,11.79,11.79,11.74,11.75,41200.0,9.138,9.138,9.0992,9.107,41200.0
2006-12-20 13:00:00,11.75,11.76,11.72,11.72,38400.0,9.107,9.1147,9.0837,9.0837,38400.0
2006-12-20 13:30:00,11.74,11.74,11.68,11.73,26800.0,9.0992,9.0992,9.0527,9.0915,26800.0
2006-12-20 14:00:00,11.72,11.74,11.72,11.72,12000.0,9.0837,9.0992,9.0837,9.0837,12000.0
2006-12-20 14:30:00,11.72,11.73,11.7,11.72,24400.0,9.0837,9.0915,9.0682,9.0837,24400.0
2006-12-20 15:00:00,11.72,11.74,11.7,11.74,32800.0,9.0837,9.0992,9.0682,9.0992,32800.0
2006-12-20 15:30:00,11.74,11.76,11.72,11.73,63600.0,9.0992,9.1147,9.0837,9.0915,63600.0
2006-12-21 09:30:00,11.71,11.86,11.71,11.82,52400.0,9.076,9.1922,9.076,9.1612,52400.0
2006-12-21 10:00:00,11.83,11.83,11.74,11.78,74800.0,9.169,9.169,9.0992,9.1302,74800.0
2006-12-21 10:30:00,11.76,11.79,11.73,11.74,66000.0,9.1147,9.138,9.0915,9.0992,66000.0
2006-12-21 11:00:00,11.72,11.74,11.71,11.72,41200.0,9.0837,9.0992,9.076,9.0837,41200.0
2006-12-21 11:30:00,11.71,11.72,11.67,11.67,58800.0,9.076,9.0837,9.045,9.045,58800.0
2006-12-21 12:00:00,11.68,11.69,11.64,11.67,52400.0,9.0527,9.0605,9.0217,9.045,52400.0
2006-12-21 12:30:00,11.65,11.69,11.65,11.69,39600.0,9.0295,9.0605,9.0295,9.0605,39600.0
2006-12-21 13:00:00,11.7,11.7,11.62,11.64,43600.0,9.0682,9.0682,9.0062,9.0217,43600.0
2006-12-21 13:30:00,11.63,11.66,11.61,11.61,30800.0,9.014,9.0372,8.9984,8.9984,30800.0
2006-12-21 14:00:00,11.61,11.66,11.59,11.66,86800.0,8.9984,9.0372,8.9829,9.0372,86800.0
2006-12-21 14:30:00,11.65,11.66,11.59,11.63,45200.0,9.0295,9.0372,8.9829,9.014,45200.0
2006-12-21 15:00:00,11.64,11.66,11.61,11.65,54800.0,9.0217,9.0372,8.9984,9.0295,54800.0
2006-12-21 15:30:00,11.66,11.69,11.65,11.67,74000.0,9.0372,9.0605,9.0295,9.045,74000.0
2006-12-22 09:30:00,11.69,11.69,11.54,11.55,44000.0,9.0605,9.0605,8.9442,8.9519,44000.0
2006-12-22 10:00:00,11.57,11.67,11.57,11.67,21600.0,8.9674,9.045,8.9674,9.045,21600.0
2006-12-22 10:30:00,11.68,11.68,11.64,11.65,24400.0,9.0527,9.0527,9.0217,9.0295,24400.0
2006-12-22 11:00:00,11.65,11.65,11.57,11.58,38800.0,9.0295,9.0295,8.9674,8.9752,38800.0
2006-12-22 11:30:00,11.58,11.61,11.58,11.59,18000.0,8.9752,8.9984,8.9752,8.9829,18000.0
2006-12-22 12:00:00,11.59,11.59,11.55,11.58,29600.0,8.9829,8.9829,8.9519,8.9752,29600.0
2006-12-22 12:30:00,11.59,11.62,11.59,11.62,17200.0,8.9829,9.0062,8.9829,9.0062,17200.0
2006-12-22 13:00:00,11.62,11.63,11.6,11.6,134400.0,9.0062,9.014,8.9907,8.9907,134400.0
2006-12-22 13:30:00,11.6,11.63,11.6,11.62,26400.0,8.9907,9.014,8.9907,9.0062,26400.0
2006-12-22 14:00:00,11.62,11.63,11.61,11.62,17200.0,9.0062,9.014,8.9984,9.0062,17200.0
2006-12-22 14:30:00,11.61,11.62,11.6,11.61,16400.0,8.9984,9.0062,8.9907,8.9984,16400.0
2006-12-22 15:00:00,11.62,11.63,11.61,11.62,31600.0,9.0062,9.014,8.9984,9.0062,31600.0
2006-12-22 15:30:00,11.62,11.63,11.61,11.62,131200.0,9.0062,9.014,8.9984,9.0062,131200.0
2006-12-26 09:30:00,11.63,11.65,11.61,11.63,19200.0,9.014,9.0295,8.9984,9.014,19200.0
2006-12-26 10:00:00,11.62,11.62,11.57,11.6,32000.0,9.0062,9.0062,8.9674,8.9907,32000.0
2006-12-26 10:30:00,11.6,11.63,11.6,11.62,37600.0,8.9907,9.014,8.9907,9.0062,37600.0
2006-12-26 11:00:00,11.62,11.7,11.62,11.69,157600.0,9.0062,9.0682,9.0062,9.0605,157600.0
2006-12-26 11:30:00,11.7,11.71,11.69,11.69,23600.0,9.0682,9.076,9.0605,9.0605,23600.0
2006-12-26 12:00:00,11.69,11.69,11.68,11.68,21200.0,9.0605,9.0605,9.0527,9.0527,21200.0
2006-12-26 12:30:00,11.69,11.69,11.66,11.68,11600.0,9.0605,9.0605,9.0372,9.0527,11600.0
2006-12-26 13:00:00,11.68,11.69,11.68,11.68,23600.0,9.0527,9.0605,9.0527,9.0527,23600.0
2006-12-26 13:30:00,11.68,11.72,11.68,11.72,27200.0,9.0527,9.0837,9.0527,9.0837,27200.0
2006-12-26 14:00:00,11.71,11.72,11.68,11.7,50400.0,9.076,9.0837,9.0527,9.0682,50400.0
2006-12-26 14:30:00,11.7,11.71,11.69,11.69,37200.0,9.0682,9.076,9.0605,9.0605,37200.0
2006-12-26 15:00:00,11.68,11.74,11.68,11.74,38000.0,9.0527,9.0992,9.0527,9.0992,38000.0
2006-12-26 15:30:00,11.74,11.76,11.73,11.73,83600.0,9.0992,9.1147,9.0915,9.0915,83600.0
2006-12-27 09:30:00,11.7,11.86,11.7,11.84,64400.0,9.0682,9.1922,9.0682,9.1767,64400.0
2006-12-27 10:00:00,11.84,11.86,11.83,11.84,27200.0,9.1767,9.1922,9.169,9.1767,27200.0
2006-12-27 10:30:00,11.84,11.9,11.84,11.89,38800.0,9.1767,9.2232,9.1767,9.2155,38800.0
2006-12-27 11:00:00,11.89,11.91,11.88,11.88,34800.0,9.2155,9.231,9.2077,9.2077,34800.0
2006-12-27 11:30:00,11.89,11.89,11.85,11.85,38400.0,9.2155,9.2155,9.1845,9.1845,38400.0
2006-12-27 12:00:00,11.85,11.85,11.84,11.85,24400.0,9.1845,9.1845,9.1767,9.1845,24400.0
2006-12-27 12:30:00,11.86,11.89,11.85,11.89,30800.0,9.1922,9.2155,9.1845,9.2155,30800.0
2006-12-27 13:00:00,11.89,11.89,11.87,11.87,22800.0,9.2155,9.2155,9.2,9.2,22800.0
2006-12-27 13:30:00,11.87,11.89,11.87,11.89,36000.0,9.2,9.2155,9.2,9.2155,36000.0
2006-12-27 14:00:00,11.89,11.96,11.89,11.93,60400.0,9.2155,9.2697,9.2155,9.2465,60400.0
2006-12-27 14:30:00,11.93,11.95,11.92,11.94,47200.0,9.2465,9.262,9.2387,9.2542,47200.0
2006-12-27 15:00:00,11.94,11.96,11.92,11.92,66800.0,9.2542,9.2697,9.2387,9.2387,66800.0
2006-12-27 15:30:00,11.92,11.96,11.92,11.93,114000.0,9.2387,9.2697,9.2387,9.2465,114000.0
2006-12-28 09:30:00,11.94,11.94,11.8,11.8,36800.0,9.2542,9.2542,9.1457,9.1457,36800.0
2006-12-28 10:00:00,11.81,11.84,11.8,11.8,34400.0,9.1535,9.1767,9.1457,9.1457,34400.0
2006-12-28 10:30:00,11.81,11.87,11.81,11.86,56000.0,9.1535,9.2,9.1535,9.1922,56000.0
2006-12-28 11:00:00,11.86,11.9,11.86,11.9,26400.0,9.1922,9.2232,9.1922,9.2232,26400.0
2006-12-28 11:30:00,11.9,11.9,11.87,11.87,16400.0,9.2232,9.2232,9.2,9.2,16400.0
2006-12-28 12:00:00,11.87,11.87,11.84,11.86,24400.0,9.2,9.2,9.1767,9.1922,24400.0
2006-12-28 12:30:00,11.86,11.9,11.85,11.87,19600.0,9.1922,9.2232,9.1845,9.2,19600.0
2006-12-28 13:00:00,11.88,11.92,11.88,11.91,12400.0,9.2077,9.2387,9.2077,9.231,12400.0
2006-12-28 13:30:00,11.91,11.91,11.9,11.91,16800.0,9.231,9.231,9.2232,9.231,16800.0
2006-12-28 14:00:00,11.91,11.94,11.91,11.92,27200.0,9.231,9.2542,9.231,9.2387,27200.0
2006-12-28 14:30:00,11.93,11.94,11.89,11.89,80000.0,9.2465,9.2542,9.2155,9.2155,80000.0
2006-12-28 15:00:00,11.89,11.9,11.88,11.88,52400.0,9.2155,9.2232,9.2077,9.2077,52400.0
2006-12-28 15:30:00,11.88,11.91,11.87,11.88,66000.0,9.2077,9.231,9.2,9.2077,66000.0
2006-12-29 09:30:00,11.85,11.86,11.81,11.85,28800.0,9.1845,9.1922,9.1535,9.1845,28800.0
2006-12-29 10:00:00,11.84,11.86,11.84,11.85,25200.0,9.1767,9.1922,9.1767,9.1845,25200.0
2006-12-29 10:30:00,11.85,11.86,11.84,11.85,24400.0,9.1845,9.1922,9.1767,9.1845,24400.0
2006-12-29 11:00:00,11.86,11.88,11.85,11.86,22000.0,9.1922,9.2077,9.1845,9.1922,22000.0
2006-12-29 11:30:00,11.86,11.87,11.85,11.85,18000.0,9.1922,9.2,9.1845,9.1845,18000.0
2006-12-29 12:00:00,11.85,11.88,11.85,11.85,20000.0,9.1845,9.2077,9.1845,9.1845,20000.0
2006-12-29 12:30:00,11.85,11.86,11.84,11.86,24400.0,9.1845,9.1922,9.1767,9.1922,24400.0
2006-12-29 13:00:00,11.86,11.87,11.85,11.86,7600.0,9.1922,9.2,9.1845,9.1922,7600.0
2006-12-29 13:30:00,11.86,11.86,11.81,11.81,29200.0,9.1922,9.1922,9.1535,9.1535,29200.0
2006-12-29 14:00:00,11.81,11.81,11.75,11.75,33600.0,9.1535,9.1535,9.107,9.107,33600.0
2006-12-29 14:30:00,11.75,11.76,11.72,11.74,33600.0,9.107,9.1147,9.0837,9.0992,33600.0
2006-12-29 15:00:00,11.72,11.74,11.67,11.67,76800.0,9.0837,9.0992,9.045,9.045,76800.0
2006-12-29 15:30:00,11.67,11.72,11.67,11.69,116400.0,9.045,9.0837,9.045,9.0605,116400.0
2007-01-03 09:30:00,11.61,11.66,11.54,11.65,80000.0,8.9984,9.0372,8.9442,9.0295,80000.0
2007-01-03 10:00:00,11.66,11.8,11.65,11.75,184000.0,9.0372,9.1457,9.0295,9.107,184000.0
2007-01-03 10:30:00,11.77,11.84,11.77,11.84,128000.0,9.1225,9.1767,9.1225,9.1767,128000.0
2007-01-03 11:00:00,11.83,11.83,11.8,11.83,63200.0,9.169,9.169,9.1457,9.169,63200.0
2007-01-03 11:30:00,11.83,11.87,11.82,11.87,50800.0,9.169,9.2,9.1612,9.2,50800.0
2007-01-03 12:00:00,11.87,11.88,11.86,11.88,54800.0,9.2,9.2077,9.1922,9.2077,54800.0
2007-01-03 12:30:00,11.88,11.88,11.85,11.87,59200.0,9.2077,9.2077,9.1845,9.2,59200.0
2007-01-03 13:00:00,11.87,11.88,11.86,11.86,85200.0,9.2,9.2077,9.1922,9.1922,85200.0
2007-01-03 13:30:00,11.86,11.87,11.84,11.87,175600.0,9.1922,9.2,9.1767,9.2,175600.0
2007-01-03 14:00:00,11.86,11.87,11.75,11.76,201200.0,9.1922,9.2,9.107,9.1147,201200.0
2007-01-03 14:30:00,11.75,11.75,11.7,11.72,146400.0,9.107,9.107,9.0682,9.0837,146400.0
2007-01-03 15:00:00,11.72,11.8,11.71,11.8,102000.0,9.0837,9.1457,9.076,9.1457,102000.0
2007-01-03 15:30:00,11.8,11.89,11.8,11.84,129200.0,9.1457,9.2155,9.1457,9.1767,129200.0
2007-01-04 09:30:00,11.85,11.86,11.81,11.82,80400.0,9.1845,9.1922,9.1535,9.1612,80400.0
2007-01-04 10:00:00,11.83,11.86,11.8,11.83,102400.0,9.169,9.1922,9.1457,9.169,102400.0
2007-01-04 10:30:00,11.84,11.91,11.84,11.9,42400.0,9.1767,9.231,9.1767,9.2232,42400.0
2007-01-04 11:00:00,11.9,11.92,11.88,11.9,144400.0,9.2232,9.2387,9.2077,9.2232,144400.0
2007-01-04 11:30:00,11.9,11.92,11.87,11.89,143600.0,9.2232,9.2387,9.2,9.2155,143600.0
2007-01-04 12:00:00,11.89,11.9,11.86,11.86,69600.0,9.2155,9.2232,9.1922,9.1922,69600.0
2007-01-04 12:30:00,11.87,11.92,11.87,11.92,74400.0,9.2,9.2387,9.2,9.2387,74400.0
2007-01-04 13:00:00,11.92,11.95,11.92,11.93,82800.0,9.2387,9.262,9.2387,9.2465,82800.0
2007-01-04 13:30:00,11.93,11.94,11.9,11.9,47600.0,9.2465,9.2542,9.2232,9.2232,47600.0
2007-01-04 14:00:00,11.9,11.93,11.88,11.9,66400.0,9.2232,9.2465,9.2077,9.2232,66400.0
2007-01-04 14:30:00,11.91,11.94,11.9,11.94,103200.0,9.231,9.2542,9.2232,9.2542,103200.0
2007-01-04 15:00:00,11.94,11.94,11.92,11.93,75600.0,9.2542,9.2542,9.2387,9.2465,75600.0
2007-01-04 15:30:00,11.93,11.99,11.93,11.97,253600.0,9.2465,9.293,9.2465,9.2775,253600.0
2007-01-05 09:30:00,11.96,11.98,11.93,11.94,64000.0,9.2697,9.2852,9.2465,9.2542,64000.0
2007-01-05 10:00:00,11.94,11.96,11.93,11.95,60000.0,9.2542,9.2697,9.2465,9.262,60000.0
2007-01-05 10:30:00,11.95,11.97,11.95,11.97,56000.0,9.262,9.2775,9.262,9.2775,56000.0
2007-01-05 11:00:00,11.97,11.97,11.91,11.91,72000.0,9.2775,9.2775,9.231,9.231,72000.0
2007-01-05 11:30:00,11.91,11.93,11.91,11.91,42800.0,9.231,9.2465,9.231,9.231,42800.0
2007-01-05 12:00:00,11.91,11.99,11.91,11.98,70400.0,9.231,9.293,9.231,9.2852,70400.0
2007-01-05 12:30:00,11.99,11.99,11.94,11.95,34400.0,9.293,9.293,9.2542,9.262,34400.0
2007-01-05 13:00:00,11.94,11.94,11.9,11.93,37600.0,9.2542,9.2542,9.2232,9.2465,37600.0
2007-01-05 13:30:00,11.93,11.94,11.92,11.92,40400.0,9.2465,9.2542,9.2387,9.2387,40400.0
2007-01-05 14:00:00,11.92,11.94,11.91,11.93,50000.0,9.2387,9.2542,9.231,9.2465,50000.0
2007-01-05 14:30:00,11.93,11.96,11.93,11.95,64400.0,9.2465,9.2697,9.2465,9.262,64400.0
2007-01-05 15:00:00,11.95,11.97,11.91,11.91,77600.0,9.262,9.2775,9.231,9.231,77600.0
2007-01-05 15:30:00,11.9,11.96,11.9,11.95,155200.0,9.2232,9.2697,9.2232,9.262,155200.0
2007-01-08 09:30:00,11.93,11.93,11.77,11.77,52000.0,9.2465,9.2465,9.1225,9.1225,52000.0
2007-01-08 10:00:00,11.77,11.8,11.77,11.8,67200.0,9.1225,9.1457,9.1225,9.1457,67200.0
2007-01-08 10:30:00,11.8,11.85,11.8,11.81,46000.0,9.1457,9.1845,9.1457,9.1535,46000.0
2007-01-08 11:00:00,11.8,11.92,11.8,11.91,77600.0,9.1457,9.2387,9.1457,9.231,77600.0
2007-01-08 11:30:00,11.91,11.92,11.89,11.92,56000.0,9.231,9.2387,9.2155,9.2387,56000.0
2007-01-08 12:00:00,11.9,11.92,11.89,11.9,20400.0,9.2232,9.2387,9.2155,9.2232,20400.0
2007-01-08 12:30:00,11.9,11.9,11.84,11.85,80800.0,9.2232,9.2232,9.1767,9.1845,80800.0
2007-01-08 13:00:00,11.85,11.87,11.82,11.87,61600.0,9.1845,9.2,9.1612,9.2,61600.0
2007-01-08 13:30:00,11.87,11.92,11.86,11.91,34400.0,9.2,9.2387,9.1922,9.231,34400.0
2007-01-08 14:00:00,11.9,11.91,11.89,11.9,27600.0,9.2232,9.231,9.2155,9.2232,27600.0
2007-01-08 14:30:00,11.89,11.9,11.87,11.87,30800.0,9.2155,9.2232,9.2,9.2,30800.0
2007-01-08 15:00:00,11.87,11.89,11.86,11.86,68400.0,9.2,9.2155,9.1922,9.1922,68400.0
2007-01-08 15:30:00,11.86,11.93,11.85,11.92,237200.0,9.1922,9.2465,9.1845,9.2387,237200.0
2007-01-09 09:30:00,11.96,12.03,11.96,12.02,88400.0,9.2697,9.324,9.2697,9.3162,88400.0
2007-01-09 10:00:00,12.02,12.02,11.97,11.99,185600.0,9.3162,9.3162,9.2775,9.293,185600.0
2007-01-09 10:30:00,12.0,12.04,11.99,12.03,46400.0,9.3007,9.3317,9.293,9.324,46400.0
2007-01-09 11:00:00,12.02,12.03,11.97,11.97,73600.0,9.3162,9.324,9.2775,9.2775,73600.0
2007-01-09 11:30:00,11.97,11.98,11.95,11.95,40400.0,9.2775,9.2852,9.262,9.262,40400.0
2007-01-09 12:00:00,11.95,11.96,11.93,11.93,33600.0,9.262,9.2697,9.2465,9.2465,33600.0
2007-01-09 12:30:00,11.93,11.93,11.87,11.88,49200.0,9.2465,9.2465,9.2,9.2077,49200.0
2007-01-09 13:00:00,11.88,11.89,11.86,11.87,58000.0,9.2077,9.2155,9.1922,9.2,58000.0
2007-01-09 13:30:00,11.87,11.93,11.87,11.87,42400.0,9.2,9.2465,9.2,9.2,42400.0
2007-01-09 14:00:00,11.87,11.9,11.84,11.84,68400.0,9.2,9.2232,9.1767,9.1767,68400.0
2007-01-09 14:30:00,11.85,11.88,11.84,11.87,71600.0,9.1845,9.2077,9.1767,9.2,71600.0
2007-01-09 15:00:00,11.88,11.9,11.86,11.9,54400.0,9.2077,9.2232,9.1922,9.2232,54400.0
2007-01-09 15:30:00,11.91,11.96,11.91,11.96,103600.0,9.231,9.2697,9.231,9.2697,103600.0
2007-01-10 09:30:00,11.93,11.94,11.87,11.88,51600.0,9.2465,9.2542,9.2,9.2077,51600.0
2007-01-10 10:00:00,11.9,11.94,11.9,11.93,25600.0,9.2232,9.2542,9.2232,9.2465,25600.0
2007-01-10 10:30:00,11.93,11.96,11.92,11.94,20800.0,9.2465,9.2697,9.2387,9.2542,20800.0
2007-01-10 11:00:00,11.94,11.97,11.93,11.95,78400.0,9.2542,9.2775,9.2465,9.262,78400.0
2007-01-10 11:30:00,11.95,11.96,11.94,11.95,40800.0,9.262,9.2697,9.2542,9.262,40800.0
2007-01-10 12:00:00,11.93,11.97,11.93,11.94,297600.0,9.2465,9.2775,9.2465,9.2542,297600.0
2007-01-10 12:30:00,11.94,11.99,11.93,11.99,22000.0,9.2542,9.293,9.2465,9.293,22000.0
2007-01-10 13:00:00,11.99,12.01,11.98,11.99,28800.0,9.293,9.3085,9.2852,9.293,28800.0
2007-01-10 13:30:00,11.99,12.01,11.96,11.96,44400.0,9.293,9.3085,9.2697,9.2697,44400.0
2007-01-10 14:00:00,11.96,12.01,11.96,11.98,38400.0,9.2697,9.3085,9.2697,9.2852,38400.0
2007-01-10 14:30:00,11.97,12.0,11.97,11.99,28800.0,9.2775,9.3007,9.2775,9.293,28800.0
2007-01-10 15:00:00,11.99,11.99,11.96,11.96,99200.0,9.293,9.293,9.2697,9.2697,99200.0
2007-01-10 15:30:00,11.96,11.97,11.94,11.94,192000.0,9.2697,9.2775,9.2542,9.2542,192000.0
2007-01-11 09:30:00,11.94,12.11,11.93,12.09,40000.0,9.2542,9.386,9.2465,9.3705,40000.0
2007-01-11 10:00:00,12.11,12.16,12.09,12.13,34800.0,9.386,9.4247,9.3705,9.4015,34800.0
2007-01-11 10:30:00,12.13,12.17,12.07,12.17,231200.0,9.4015,9.4325,9.355,9.4325,231200.0
2007-01-11 11:00:00,12.17,12.23,12.17,12.17,70400.0,9.4325,9.479,9.4325,9.4325,70400.0
2007-01-11 11:30:00,12.17,12.19,12.16,12.18,289600.0,9.4325,9.448,9.4247,9.4402,289600.0
2007-01-11 12:00:00,12.18,12.19,12.16,12.18,36000.0,9.4402,9.448,9.4247,9.4402,36000.0
2007-01-11 12:30:00,12.17,12.17,12.16,12.17,54400.0,9.4325,9.4325,9.4247,9.4325,54400.0
2007-01-11 13:00:00,12.18,12.19,12.14,12.16,157200.0,9.4402,9.448,9.4092,9.4247,157200.0
2007-01-11 13:30:00,12.16,12.19,12.15,12.17,164000.0,9.4247,9.448,9.417,9.4325,164000.0
2007-01-11 14:00:00,12.17,12.18,12.16,12.17,35600.0,9.4325,9.4402,9.4247,9.4325,35600.0
2007-01-11 14:30:00,12.17,12.18,12.16,12.17,98400.0,9.4325,9.4402,9.4247,9.4325,98400.0
2007-01-11 15:00:00,12.17,12.18,12.16,12.16,89200.0,9.4325,9.4402,9.4247,9.4247,89200.0
2007-01-11 15:30:00,12.16,12.18,12.16,12.16,110800.0,9.4247,9.4402,9.4247,9.4247,110800.0
2007-01-12 09:30:00,12.15,12.2,12.12,12.2,34800.0,9.417,9.4557,9.3937,9.4557,34800.0
2007-01-12 10:00:00,12.21,12.22,12.16,12.21,104000.0,9.4635,9.4712,9.4247,9.4635,104000.0
2007-01-12 10:30:00,12.22,12.22,12.13,12.16,46800.0,9.4712,9.4712,9.4015,9.4247,46800.0
2007-01-12 11:00:00,12.16,12.22,12.16,12.21,38400.0,9.4247,9.4712,9.4247,9.4635,38400.0
2007-01-12 11:30:00,12.21,12.26,12.21,12.26,22000.0,9.4635,9.5022,9.4635,9.5022,22000.0
2007-01-12 12:00:00,12.25,12.27,12.23,12.27,36000.0,9.4945,9.51,9.479,9.51,36000.0
2007-01-12 12:30:00,12.27,12.28,12.25,12.25,164800.0,9.51,9.5177,9.4945,9.4945,164800.0
2007-01-12 13:00:00,12.25,12.26,12.25,12.25,103200.0,9.4945,9.5022,9.4945,9.4945,103200.0
2007-01-12 13:30:00,12.25,12.27,12.25,12.26,70800.0,9.4945,9.51,9.4945,9.5022,70800.0
2007-01-12 14:00:00,12.26,12.28,12.26,12.26,125600.0,9.5022,9.5177,9.5022,9.5022,125600.0
2007-01-12 14:30:00,12.26,12.28,12.26,12.28,17200.0,9.5022,9.5177,9.5022,9.5177,17200.0
2007-01-12 15:00:00,12.27,12.28,12.24,12.27,82800.0,9.51,9.5177,9.4867,9.51,82800.0
2007-01-12 15:30:00,12.27,12.27,12.24,12.27,130800.0,9.51,9.51,9.4867,9.51,130800.0
2007-01-16 09:30:00,12.25,12.35,12.25,12.33,31200.0,9.4945,9.572,9.4945,9.5565,31200.0
2007-01-16 10:00:00,12.32,12.36,12.3,12.36,78000.0,9.5487,9.5797,9.5332,9.5797,78000.0
2007-01-16 10:30:00,12.36,12.37,12.34,12.35,39600.0,9.5797,9.5875,9.5642,9.572,39600.0
2007-01-16 11:00:00,12.34,12.37,12.34,12.37,34800.0,9.5642,9.5875,9.5642,9.5875,34800.0
2007-01-16 11:30:00,12.37,12.38,12.36,12.36,50400.0,9.5875,9.5952,9.5797,9.5797,50400.0
2007-01-16 12:00:00,12.37,12.38,12.36,12.37,31600.0,9.5875,9.5952,9.5797,9.5875,31600.0
2007-01-16 12:30:00,12.37,12.38,12.33,12.35,57600.0,9.5875,9.5952,9.5565,9.572,57600.0
2007-01-16 13:00:00,12.35,12.41,12.35,12.41,174400.0,9.572,9.6185,9.572,9.6185,174400.0
2007-01-16 13:30:00,12.42,12.42,12.4,12.4,58800.0,9.6262,9.6262,9.6107,9.6107,58800.0
2007-01-16 14:00:00,12.4,12.42,12.39,12.4,68400.0,9.6107,9.6262,9.603,9.6107,68400.0
2007-01-16 14:30:00,12.4,12.4,12.39,12.4,70000.0,9.6107,9.6107,9.603,9.6107,70000.0
2007-01-16 15:00:00,12.4,12.4,12.39,12.4,36800.0,9.6107,9.6107,9.603,9.6107,36800.0
2007-01-16 15:30:00,12.4,12.41,12.39,12.41,121200.0,9.6107,9.6185,9.603,9.6185,121200.0
2007-01-17 09:30:00,12.44,12.45,12.38,12.4,70000.0,9.6417,9.6495,9.5952,9.6107,70000.0
2007-01-17 10:00:00,12.4,12.44,12.35,12.4,93600.0,9.6107,9.6417,9.572,9.6107,93600.0
2007-01-17 10:30:00,12.4,12.47,12.39,12.46,52800.0,9.6107,9.665,9.603,9.6573,52800.0
2007-01-17 11:00:00,12.46,12.5,12.45,12.46,79200.0,9.6573,9.6883,9.6495,9.6573,79200.0
2007-01-17 11:30:00,12.46,12.5,12.46,12.5,46800.0,9.6573,9.6883,9.6573,9.6883,46800.0
2007-01-17 12:00:00,12.5,12.55,12.5,12.54,40800.0,9.6883,9.727,9.6883,9.7193,40800.0
2007-01-17 12:30:00,12.53,12.56,12.53,12.55,34800.0,9.7115,9.7348,9.7115,9.727,34800.0
2007-01-17 13:00:00,12.55,12.56,12.51,12.56,108400.0,9.727,9.7348,9.696,9.7348,108400.0
2007-01-17 13:30:00,12.55,12.61,12.54,12.59,76000.0,9.727,9.7735,9.7193,9.758,76000.0
2007-01-17 14:00:00,12.59,12.61,12.55,12.56,78800.0,9.758,9.7735,9.727,9.7348,78800.0
2007-01-17 14:30:00,12.57,12.58,12.56,12.57,82000.0,9.7425,9.7503,9.7348,9.7425,82000.0
2007-01-17 15:00:00,12.57,12.59,12.54,12.55,74400.0,9.7425,9.758,9.7193,9.727,74400.0
2007-01-17 15:30:00,12.54,12.55,12.5,12.51,155200.0,9.7193,9.727,9.6883,9.696,155200.0
2007-01-18 09:30:00,12.45,12.63,12.4,12.56,133600.0,9.6495,9.789,9.6107,9.7348,133600.0
2007-01-18 10:00:00,12.56,12.56,12.45,12.56,108000.0,9.7348,9.7348,9.6495,9.7348,108000.0
2007-01-18 10:30:00,12.56,12.59,12.51,12.54,121200.0,9.7348,9.758,9.696,9.7193,121200.0
2007-01-18 11:00:00,12.55,12.58,12.53,12.53,78800.0,9.727,9.7503,9.7115,9.7115,78800.0
2007-01-18 11:30:00,12.52,12.58,12.51,12.54,94400.0,9.7038,9.7503,9.696,9.7193,94400.0
2007-01-18 12:00:00,12.54,12.56,12.51,12.52,42000.0,9.7193,9.7348,9.696,9.7038,42000.0
2007-01-18 12:30:00,12.52,12.53,12.47,12.47,88800.0,9.7038,9.7115,9.665,9.665,88800.0
2007-01-18 13:00:00,12.47,12.51,12.47,12.51,59200.0,9.665,9.696,9.665,9.696,59200.0
2007-01-18 13:30:00,12.52,12.55,12.52,12.53,47600.0,9.7038,9.727,9.7038,9.7115,47600.0
2007-01-18 14:00:00,12.53,12.54,12.47,12.47,61600.0,9.7115,9.7193,9.665,9.665,61600.0
2007-01-18 14:30:00,12.47,12.52,12.47,12.51,75200.0,9.665,9.7038,9.665,9.696,75200.0
2007-01-18 15:00:00,12.5,12.56,12.5,12.55,54400.0,9.6883,9.7348,9.6883,9.727,54400.0
2007-01-18 15:30:00,12.55,12.56,12.49,12.53,143200.0,9.727,9.7348,9.6805,9.7115,143200.0
2007-01-19 09:30:00,12.7,12.75,12.6,12.61,200400.0,9.8433,9.882,9.7658,9.7735,200400.0
2007-01-19 10:00:00,12.6,12.65,12.47,12.52,87200.0,9.7658,9.8045,9.665,9.7038,87200.0
2007-01-19 10:30:00,12.51,12.53,12.46,12.51,87200.0,9.696,9.7115,9.6573,9.696,87200.0
2007-01-19 11:00:00,12.51,12.53,12.46,12.47,118400.0,9.696,9.7115,9.6573,9.665,118400.0
2007-01-19 11:30:00,12.47,12.49,12.44,12.44,71600.0,9.665,9.6805,9.6417,9.6417,71600.0
2007-01-19 12:00:00,12.45,12.47,12.39,12.41,81600.0,9.6495,9.665,9.603,9.6185,81600.0
2007-01-19 12:30:00,12.41,12.44,12.38,12.4,75600.0,9.6185,9.6417,9.5952,9.6107,75600.0
2007-01-19 13:00:00,12.4,12.44,12.39,12.4,87200.0,9.6107,9.6417,9.603,9.6107,87200.0
2007-01-19 13:30:00,12.4,12.43,12.36,12.42,128800.0,9.6107,9.634,9.5797,9.6262,128800.0
2007-01-19 14:00:00,12.4,12.46,12.4,12.42,54400.0,9.6107,9.6573,9.6107,9.6262,54400.0
2007-01-19 14:30:00,12.43,12.45,12.4,12.43,70000.0,9.634,9.6495,9.6107,9.634,70000.0
2007-01-19 15:00:00,12.43,12.49,12.43,12.47,42400.0,9.634,9.6805,9.634,9.665,42400.0
2007-01-19 15:30:00,12.47,12.54,12.46,12.54,93600.0,9.665,9.7193,9.6573,9.7193,93600.0
2007-01-22 09:30:00,12.5,12.6,12.5,12.5,70000.0,9.6883,9.7658,9.6883,9.6883,70000.0
2007-01-22 10:00:00,12.5,12.5,12.39,12.45,114400.0,9.6883,9.6883,9.603,9.6495,114400.0
2007-01-22 10:30:00,12.46,12.49,12.41,12.43,112800.0,9.6573,9.6805,9.6185,9.634,112800.0
2007-01-22 11:00:00,12.44,12.44,12.34,12.36,67200.0,9.6417,9.6417,9.5642,9.5797,67200.0
2007-01-22 11:30:00,12.36,12.37,12.3,12.32,70400.0,9.5797,9.5875,9.5332,9.5487,70400.0
2007-01-22 12:00:00,12.31,12.33,12.27,12.31,69600.0,9.541,9.5565,9.51,9.541,69600.0
2007-01-22 12:30:00,12.31,12.42,12.3,12.41,71200.0,9.541,9.6262,9.5332,9.6185,71200.0
2007-01-22 13:00:00,12.4,12.44,12.38,12.41,50000.0,9.6107,9.6417,9.5952,9.6185,50000.0
2007-01-22 13:30:00,12.41,12.42,12.38,12.41,47600.0,9.6185,9.6262,9.5952,9.6185,47600.0
2007-01-22 14:00:00,12.4,12.42,12.37,12.42,37600.0,9.6107,9.6262,9.5875,9.6262,37600.0
2007-01-22 14:30:00,12.4,12.42,12.39,12.42,47600.0,9.6107,9.6262,9.603,9.6262,47600.0
2007-01-22 15:00:00,12.41,12.43,12.36,12.4,81600.0,9.6185,9.634,9.5797,9.6107,81600.0
2007-01-22 15:30:00,12.4,12.42,12.36,12.4,161200.0,9.6107,9.6262,9.5797,9.6107,161200.0
2007-01-23 09:30:00,12.39,12.42,12.37,12.39,266400.0,9.603,9.6262,9.5875,9.603,266400.0
2007-01-23 10:00:00,12.4,12.46,12.4,12.45,73200.0,9.6107,9.6573,9.6107,9.6495,73200.0
2007-01-23 10:30:00,12.43,12.46,12.42,12.45,42000.0,9.634,9.6573,9.6262,9.6495,42000.0
2007-01-23 11:00:00,12.44,12.47,12.44,12.47,70400.0,9.6417,9.665,9.6417,9.665,70400.0
2007-01-23 11:30:00,12.47,12.49,12.46,12.47,72400.0,9.665,9.6805,9.6573,9.665,72400.0
2007-01-23 12:00:00,12.47,12.48,12.46,12.47,36800.0,9.665,9.6728,9.6573,9.665,36800.0
2007-01-23 12:30:00,12.47,12.5,12.47,12.49,98000.0,9.665,9.6883,9.665,9.6805,98000.0
2007-01-23 13:00:00,12.5,12.56,12.5,12.54,57200.0,9.6883,9.7348,9.6883,9.7193,57200.0
2007-01-23 13:30:00,12.54,12.55,12.5,12.53,33600.0,9.7193,9.727,9.6883,9.7115,33600.0
2007-01-23 14:00:00,12.51,12.53,12.49,12.52,96400.0,9.696,9.7115,9.6805,9.7038,96400.0
2007-01-23 14:30:00,12.51,12.53,12.49,12.52,88400.0,9.696,9.7115,9.6805,9.7038,88400.0
2007-01-23 15:00:00,12.52,12.57,12.5,12.57,137200.0,9.7038,9.7425,9.6883,9.7425,137200.0
2007-01-23 15:30:00,12.56,12.56,12.48,12.5,196400.0,9.7348,9.7348,9.6728,9.6883,196400.0
2007-01-24 09:30:00,12.44,12.49,12.44,12.49,91600.0,9.6417,9.6805,9.6417,9.6805,91600.0
2007-01-24 10:00:00,12.49,12.49,12.47,12.49,73200.0,9.6805,9.6805,9.665,9.6805,73200.0
2007-01-24 10:30:00,12.49,12.5,12.47,12.48,127600.0,9.6805,9.6883,9.665,9.6728,127600.0
2007-01-24 11:00:00,12.47,12.49,12.46,12.46,82000.0,9.665,9.6805,9.6573,9.6573,82000.0
2007-01-24 11:30:00,12.46,12.47,12.45,12.45,114400.0,9.6573,9.665,9.6495,9.6495,114400.0
2007-01-24 12:00:00,12.45,12.49,12.45,12.48,35200.0,9.6495,9.6805,9.6495,9.6728,35200.0
2007-01-24 12:30:00,12.48,12.49,12.46,12.47,64800.0,9.6728,9.6805,9.6573,9.665,64800.0
2007-01-24 13:00:00,12.47,12.47,12.44,12.45,50400.0,9.665,9.665,9.6417,9.6495,50400.0
2007-01-24 13:30:00,12.44,12.48,12.44,12.47,29200.0,9.6417,9.6728,9.6417,9.665,29200.0
2007-01-24 14:00:00,12.49,12.49,12.46,12.46,66800.0,9.6805,9.6805,9.6573,9.6573,66800.0
2007-01-24 14:30:00,12.47,12.49,12.46,12.49,44800.0,9.665,9.6805,9.6573,9.6805,44800.0
2007-01-24 15:00:00,12.49,12.5,12.47,12.49,58800.0,9.6805,9.6883,9.665,9.6805,58800.0
2007-01-24 15:30:00,12.49,12.5,12.48,12.49,115200.0,9.6805,9.6883,9.6728,9.6805,115200.0
2007-01-25 09:30:00,12.44,12.49,12.43,12.47,102800.0,9.6417,9.6805,9.634,9.665,102800.0
2007-01-25 10:00:00,12.48,12.48,12.36,12.41,150400.0,9.6728,9.6728,9.5797,9.6185,150400.0
2007-01-25 10:30:00,12.41,12.47,12.37,12.47,91600.0,9.6185,9.665,9.5875,9.665,91600.0
2007-01-25 11:00:00,12.47,12.49,12.45,12.45,54800.0,9.665,9.6805,9.6495,9.6495,54800.0
2007-01-25 11:30:00,12.45,12.46,12.44,12.44,63600.0,9.6495,9.6573,9.6417,9.6417,63600.0
2007-01-25 12:00:00,12.44,12.46,12.43,12.45,80800.0,9.6417,9.6573,9.634,9.6495,80800.0
2007-01-25 12:30:00,12.45,12.49,12.45,12.46,88000.0,9.6495,9.6805,9.6495,9.6573,88000.0
2007-01-25 13:00:00,12.46,12.49,12.44,12.44,65200.0,9.6573,9.6805,9.6417,9.6417,65200.0
2007-01-25 13:30:00,12.45,12.45,12.38,12.38,104000.0,9.6495,9.6495,9.5952,9.5952,104000.0
2007-01-25 14:00:00,12.38,12.39,12.35,12.36,87200.0,9.5952,9.603,9.572,9.5797,87200.0
2007-01-25 14:30:00,12.36,12.42,12.36,12.4,129200.0,9.5797,9.6262,9.5797,9.6107,129200.0
2007-01-25 15:00:00,12.4,12.4,12.35,12.37,74800.0,9.6107,9.6107,9.572,9.5875,74800.0
2007-01-25 15:30:00,12.37,12.43,12.37,12.42,255600.0,9.5875,9.634,9.5875,9.6262,255600.0
2007-01-26 09:30:00,12.42,12.5,12.42,12.5,96800.0,9.6262,9.6883,9.6262,9.6883,96800.0
2007-01-26 10:00:00,12.5,12.51,12.46,12.51,85600.0,9.6883,9.696,9.6573,9.696,85600.0
2007-01-26 10:30:00,12.51,12.56,12.51,12.54,90000.0,9.696,9.7348,9.696,9.7193,90000.0
2007-01-26 11:00:00,12.54,12.56,12.51,12.53,82400.0,9.7193,9.7348,9.696,9.7115,82400.0
2007-01-26 11:30:00,12.53,12.55,12.5,12.52,63200.0,9.7115,9.727,9.6883,9.7038,63200.0
2007-01-26 12:00:00,12.52,12.58,12.52,12.58,33200.0,9.7038,9.7503,9.7038,9.7503,33200.0
2007-01-26 12:30:00,12.59,12.59,12.55,12.57,86000.0,9.758,9.758,9.727,9.7425,86000.0
2007-01-26 13:00:00,12.57,12.57,12.54,12.55,82000.0,9.7425,9.7425,9.7193,9.727,82000.0
2007-01-26 13:30:00,12.56,12.59,12.55,12.59,66400.0,9.7348,9.758,9.727,9.758,66400.0
2007-01-26 14:00:00,12.59,12.61,12.56,12.58,100400.0,9.758,9.7735,9.7348,9.7503,100400.0
2007-01-26 14:30:00,12.58,12.63,12.56,12.63,74400.0,9.7503,9.789,9.7348,9.789,74400.0
2007-01-26 15:00:00,12.62,12.65,12.53,12.56,207600.0,9.7813,9.8045,9.7115,9.7348,207600.0
2007-01-26 15:30:00,12.56,12.6,12.55,12.55,146000.0,9.7348,9.7658,9.727,9.727,146000.0
2007-01-29 09:30:00,12.57,12.72,12.57,12.7,54400.0,9.7425,9.8588,9.7425,9.8433,54400.0
2007-01-29 10:00:00,12.71,12.77,12.71,12.75,95600.0,9.851,9.8975,9.851,9.882,95600.0
2007-01-29 10:30:00,12.75,12.83,12.72,12.76,77200.0,9.882,9.944,9.8588,9.8898,77200.0
2007-01-29 11:00:00,12.76,12.79,12.76,12.76,68800.0,9.8898,9.913,9.8898,9.8898,68800.0
2007-01-29 11:30:00,12.77,12.78,12.76,12.76,61600.0,9.8975,9.9053,9.8898,9.8898,61600.0
2007-01-29 12:00:00,12.76,12.77,12.75,12.75,46800.0,9.8898,9.8975,9.882,9.882,46800.0
2007-01-29 12:30:00,12.76,12.76,12.72,12.72,100800.0,9.8898,9.8898,9.8588,9.8588,100800.0
2007-01-29 13:00:00,12.71,12.73,12.71,12.72,102400.0,9.851,9.8665,9.851,9.8588,102400.0
2007-01-29 13:30:00,12.72,12.73,12.62,12.63,148000.0,9.8588,9.8665,9.7813,9.789,148000.0
2007-01-29 14:00:00,12.62,12.65,12.6,12.62,49200.0,9.7813,9.8045,9.7658,9.7813,49200.0
2007-01-29 14:30:00,12.62,12.65,12.58,12.6,119200.0,9.7813,9.8045,9.7503,9.7658,119200.0
2007-01-29 15:00:00,12.61,12.63,12.6,12.61,106000.0,9.7735,9.789,9.7658,9.7735,106000.0
2007-01-29 15:30:00,12.61,12.63,12.59,12.63,143600.0,9.7735,9.789,9.758,9.789,143600.0
2007-01-30 09:30:00,12.56,12.62,12.5,12.56,97600.0,9.7348,9.7813,9.6883,9.7348,97600.0
2007-01-30 10:00:00,12.58,12.6,12.54,12.57,60800.0,9.7503,9.7658,9.7193,9.7425,60800.0
2007-01-30 10:30:00,12.57,12.58,12.5,12.58,65200.0,9.7425,9.7503,9.6883,9.7503,65200.0
2007-01-30 11:00:00,12.56,12.63,12.56,12.62,40800.0,9.7348,9.789,9.7348,9.7813,40800.0
2007-01-30 11:30:00,12.62,12.65,12.62,12.63,28000.0,9.7813,9.8045,9.7813,9.789,28000.0
2007-01-30 12:00:00,12.63,12.66,12.63,12.65,51200.0,9.789,9.8123,9.789,9.8045,51200.0
2007-01-30 12:30:00,12.65,12.72,12.64,12.72,65200.0,9.8045,9.8588,9.7968,9.8588,65200.0
2007-01-30 13:00:00,12.72,12.72,12.65,12.68,70000.0,9.8588,9.8588,9.8045,9.8278,70000.0
2007-01-30 13:30:00,12.68,12.72,12.67,12.72,65200.0,9.8278,9.8588,9.82,9.8588,65200.0
2007-01-30 14:00:00,12.71,12.71,12.63,12.65,81600.0,9.851,9.851,9.789,9.8045,81600.0
2007-01-30 14:30:00,12.66,12.69,12.63,12.69,46000.0,9.8123,9.8355,9.789,9.8355,46000.0
2007-01-30 15:00:00,12.68,12.69,12.65,12.67,51200.0,9.8278,9.8355,9.8045,9.82,51200.0
2007-01-30 15:30:00,12.66,12.7,12.66,12.7,126800.0,9.8123,9.8433,9.8123,9.8433,126800.0
2007-01-31 09:30:00,12.65,12.66,12.61,12.61,33600.0,9.8045,9.8123,9.7735,9.7735,33600.0
2007-01-31 10:00:00,12.64,12.72,12.64,12.7,34800.0,9.7968,9.8588,9.7968,9.8433,34800.0
2007-01-31 10:30:00,12.7,12.7,12.67,12.69,60000.0,9.8433,9.8433,9.82,9.8355,60000.0
2007-01-31 11:00:00,12.67,12.67,12.63,12.67,46400.0,9.82,9.82,9.789,9.82,46400.0
2007-01-31 11:30:00,12.65,12.7,12.65,12.66,73200.0,9.8045,9.8433,9.8045,9.8123,73200.0
2007-01-31 12:00:00,12.66,12.7,12.65,12.67,58800.0,9.8123,9.8433,9.8045,9.82,58800.0
2007-01-31 12:30:00,12.66,12.67,12.65,12.66,23600.0,9.8123,9.82,9.8045,9.8123,23600.0
2007-01-31 13:00:00,12.67,12.67,12.65,12.65,37200.0,9.82,9.82,9.8045,9.8045,37200.0
2007-01-31 13:30:00,12.65,12.66,12.64,12.64,40000.0,9.8045,9.8123,9.7968,9.7968,40000.0
2007-01-31 14:00:00,12.65,12.72,12.65,12.69,105600.0,9.8045,9.8588,9.8045,9.8355,105600.0
2007-01-31 14:30:00,12.69,12.74,12.67,12.74,114400.0,9.8355,9.8743,9.82,9.8743,114400.0
2007-01-31 15:00:00,12.74,12.78,12.73,12.78,66400.0,9.8743,9.9053,9.8665,9.9053,66400.0
2007-01-31 15:30:00,12.78,12.83,12.78,12.81,126000.0,9.9053,9.944,9.9053,9.9285,126000.0
2007-02-01 09:30:00,12.81,12.88,12.81,12.86,46400.0,9.9285,9.9828,9.9285,9.9673,46400.0
2007-02-01 10:00:00,12.84,12.87,12.84,12.85,45600.0,9.9518,9.975,9.9518,9.9595,45600.0
2007-02-01 10:30:00,12.84,12.88,12.83,12.86,50000.0,9.9518,9.9828,9.944,9.9673,50000.0
2007-02-01 11:00:00,12.85,12.88,12.84,12.86,21600.0,9.9595,9.9828,9.9518,9.9673,21600.0
2007-02-01 11:30:00,12.86,12.87,12.85,12.86,10400.0,9.9673,9.975,9.9595,9.9673,10400.0
2007-02-01 12:00:00,12.86,12.87,12.85,12.86,44800.0,9.9673,9.975,9.9595,9.9673,44800.0
2007-02-01 12:30:00,12.86,12.91,12.85,12.91,49600.0,9.9673,10.006,9.9595,10.006,49600.0
2007-02-01 13:00:00,12.91,12.94,12.9,12.93,47200.0,10.006,10.0293,9.9983,10.0215,47200.0
2007-02-01 13:30:00,12.93,12.94,12.85,12.85,102000.0,10.0215,10.0293,9.9595,9.9595,102000.0
2007-02-01 14:00:00,12.86,12.93,12.86,12.91,44800.0,9.9673,10.0215,9.9673,10.006,44800.0
2007-02-01 14:30:00,12.92,12.92,12.89,12.92,42000.0,10.0138,10.0138,9.9905,10.0138,42000.0
2007-02-01 15:00:00,12.92,12.95,12.91,12.94,70400.0,10.0138,10.037,10.006,10.0293,70400.0
2007-02-01 15:30:00,12.94,12.96,12.91,12.94,78800.0,10.0293,10.0448,10.006,10.0293,78800.0
2007-02-02 09:30:00,12.94,12.94,12.9,12.92,48000.0,10.0293,10.0293,9.9983,10.0138,48000.0
2007-02-02 10:00:00,12.93,12.97,12.92,12.97,47600.0,10.0215,10.0525,10.0138,10.0525,47600.0
2007-02-02 10:30:00,12.97,13.0,12.93,12.98,58400.0,10.0525,10.0758,10.0215,10.0603,58400.0
2007-02-02 11:00:00,12.98,12.99,12.96,12.97,37600.0,10.0603,10.068,10.0448,10.0525,37600.0
2007-02-02 11:30:00,12.97,12.98,12.96,12.97,43200.0,10.0525,10.0603,10.0448,10.0525,43200.0
2007-02-02 12:00:00,12.97,13.0,12.97,12.99,102000.0,10.0525,10.0758,10.0525,10.068,102000.0
2007-02-02 12:30:00,13.0,13.0,12.95,12.96,46800.0,10.0758,10.0758,10.037,10.0448,46800.0
2007-02-02 13:00:00,12.96,13.0,12.95,13.0,41600.0,10.0448,10.0758,10.037,10.0758,41600.0
2007-02-02 13:30:00,12.98,13.0,12.98,12.99,29600.0,10.0603,10.0758,10.0603,10.068,29600.0
2007-02-02 14:00:00,12.98,12.99,12.93,12.94,48000.0,10.0603,10.068,10.0215,10.0293,48000.0
2007-02-02 14:30:00,12.93,12.94,12.92,12.92,25200.0,10.0215,10.0293,10.0138,10.0138,25200.0
2007-02-02 15:00:00,12.92,12.94,12.92,12.92,42000.0,10.0138,10.0293,10.0138,10.0138,42000.0
2007-02-02 15:30:00,12.93,12.94,12.93,12.94,148400.0,10.0215,10.0293,10.0215,10.0293,148400.0
2007-02-05 09:30:00,12.88,12.9,12.8,12.81,30800.0,9.9828,9.9983,9.9208,9.9285,30800.0
2007-02-05 10:00:00,12.81,12.88,12.81,12.87,14000.0,9.9285,9.9828,9.9285,9.975,14000.0
2007-02-05 10:30:00,12.87,12.91,12.87,12.87,27200.0,9.975,10.006,9.975,9.975,27200.0
2007-02-05 11:00:00,12.87,12.89,12.86,12.89,16400.0,9.975,9.9905,9.9673,9.9905,16400.0
2007-02-05 11:30:00,12.89,12.89,12.85,12.86,33600.0,9.9905,9.9905,9.9595,9.9673,33600.0
2007-02-05 12:00:00,12.86,12.87,12.81,12.85,35200.0,9.9673,9.975,9.9285,9.9595,35200.0
2007-02-05 12:30:00,12.85,12.87,12.83,12.85,59600.0,9.9595,9.975,9.944,9.9595,59600.0
2007-02-05 13:00:00,12.86,12.88,12.85,12.87,36000.0,9.9673,9.9828,9.9595,9.975,36000.0
2007-02-05 13:30:00,12.86,12.87,12.86,12.87,10800.0,9.9673,9.975,9.9673,9.975,10800.0
2007-02-05 14:00:00,12.86,12.89,12.86,12.88,43600.0,9.9673,9.9905,9.9673,9.9828,43600.0
2007-02-05 14:30:00,12.87,12.9,12.86,12.89,50800.0,9.975,9.9983,9.9673,9.9905,50800.0
2007-02-05 15:00:00,12.89,12.9,12.87,12.88,51600.0,9.9905,9.9983,9.975,9.9828,51600.0
2007-02-05 15:30:00,12.88,12.91,12.88,12.9,54800.0,9.9828,10.006,9.9828,9.9983,54800.0
2007-02-06 09:30:00,12.93,12.97,12.93,12.93,21600.0,10.0215,10.0525,10.0215,10.0215,21600.0
2007-02-06 10:00:00,12.94,12.97,12.94,12.97,25600.0,10.0293,10.0525,10.0293,10.0525,25600.0
2007-02-06 10:30:00,12.97,12.97,12.95,12.96,23200.0,10.0525,10.0525,10.037,10.0448,23200.0
2007-02-06 11:00:00,12.95,12.97,12.94,12.94,39200.0,10.037,10.0525,10.0293,10.0293,39200.0
2007-02-06 11:30:00,12.95,12.96,12.94,12.95,40000.0,10.037,10.0448,10.0293,10.037,40000.0
2007-02-06 12:00:00,12.96,12.96,12.94,12.95,19200.0,10.0448,10.0448,10.0293,10.037,19200.0
2007-02-06 12:30:00,12.95,12.95,12.93,12.93,22000.0,10.037,10.037,10.0215,10.0215,22000.0
2007-02-06 13:00:00,12.94,12.97,12.94,12.96,57600.0,10.0293,10.0525,10.0293,10.0448,57600.0
2007-02-06 13:30:00,12.96,12.97,12.96,12.97,32400.0,10.0448,10.0525,10.0448,10.0525,32400.0
2007-02-06 14:00:00,12.97,12.97,12.96,12.97,23600.0,10.0525,10.0525,10.0448,10.0525,23600.0
2007-02-06 14:30:00,12.97,12.98,12.95,12.97,94400.0,10.0525,10.0603,10.037,10.0525,94400.0
2007-02-06 15:00:00,12.97,13.0,12.97,12.99,66800.0,10.0525,10.0758,10.0525,10.068,66800.0
2007-02-06 15:30:00,13.0,13.0,12.96,12.97,160000.0,10.0758,10.0758,10.0448,10.0525,160000.0
2007-02-07 09:30:00,12.91,12.95,12.85,12.86,84800.0,10.006,10.037,9.9595,9.9673,84800.0
2007-02-07 10:00:00,12.86,12.95,12.83,12.95,50400.0,9.9673,10.037,9.944,10.037,50400.0
2007-02-07 10:30:00,12.95,12.99,12.95,12.99,24800.0,10.037,10.068,10.037,10.068,24800.0
2007-02-07 11:00:00,12.99,12.99,12.97,12.99,32400.0,10.068,10.068,10.0525,10.068,32400.0
2007-02-07 11:30:00,12.99,12.99,12.97,12.97,15200.0,10.068,10.068,10.0525,10.0525,15200.0
2007-02-07 12:00:00,12.98,12.99,12.97,12.99,18000.0,10.0603,10.068,10.0525,10.068,18000.0
2007-02-07 12:30:00,12.98,13.0,12.97,13.0,34800.0,10.0603,10.0758,10.0525,10.0758,34800.0
2007-02-07 13:00:00,13.0,13.0,12.99,12.99,30400.0,10.0758,10.0758,10.068,10.068,30400.0
2007-02-07 13:30:00,12.99,12.99,12.98,12.99,13600.0,10.068,10.068,10.0603,10.068,13600.0
2007-02-07 14:00:00,12.99,13.0,12.98,12.99,18400.0,10.068,10.0758,10.0603,10.068,18400.0
2007-02-07 14:30:00,12.99,12.99,12.96,12.97,30800.0,10.068,10.068,10.0448,10.0525,30800.0
2007-02-07 15:00:00,12.97,12.98,12.97,12.97,30000.0,10.0525,10.0603,10.0525,10.0525,30000.0
2007-02-07 15:30:00,12.97,13.0,12.97,12.99,60800.0,10.0525,10.0758,10.0525,10.068,60800.0
2007-02-08 09:30:00,12.94,13.04,12.94,12.99,74800.0,10.0293,10.1068,10.0293,10.068,74800.0
2007-02-08 10:00:00,12.99,13.01,12.97,12.98,58400.0,10.068,10.0835,10.0525,10.0603,58400.0
2007-02-08 10:30:00,12.99,13.01,12.98,13.0,67200.0,10.068,10.0835,10.0603,10.0758,67200.0
2007-02-08 11:00:00,13.0,13.03,12.99,13.03,39600.0,10.0758,10.099,10.068,10.099,39600.0
2007-02-08 11:30:00,13.02,13.03,13.01,13.02,16800.0,10.0913,10.099,10.0835,10.0913,16800.0
2007-02-08 12:00:00,13.03,13.04,13.01,13.04,23600.0,10.099,10.1068,10.0835,10.1068,23600.0
2007-02-08 12:30:00,13.04,13.05,13.03,13.03,18800.0,10.1068,10.1145,10.099,10.099,18800.0
2007-02-08 13:00:00,13.04,13.06,13.03,13.06,49200.0,10.1068,10.1223,10.099,10.1223,49200.0
2007-02-08 13:30:00,13.05,13.06,13.05,13.06,21600.0,10.1145,10.1223,10.1145,10.1223,21600.0
2007-02-08 14:00:00,13.06,13.06,13.01,13.04,54400.0,10.1223,10.1223,10.0835,10.1068,54400.0
2007-02-08 14:30:00,13.04,13.09,13.04,13.09,72400.0,10.1068,10.1455,10.1068,10.1455,72400.0
2007-02-08 15:00:00,13.09,13.09,13.05,13.08,31200.0,10.1455,10.1455,10.1145,10.1378,31200.0
2007-02-08 15:30:00,13.08,13.08,13.04,13.06,96800.0,10.1378,10.1378,10.1068,10.1223,96800.0
2007-02-09 09:30:00,13.02,13.11,13.02,13.1,30800.0,10.0913,10.161,10.0913,10.1533,30800.0
2007-02-09 10:00:00,13.09,13.1,13.08,13.09,33600.0,10.1455,10.1533,10.1378,10.1455,33600.0
2007-02-09 10:30:00,13.09,13.09,13.07,13.07,20000.0,10.1455,10.1455,10.13,10.13,20000.0
2007-02-09 11:00:00,13.07,13.09,13.06,13.07,36000.0,10.13,10.1455,10.1223,10.13,36000.0
2007-02-09 11:30:00,13.06,13.09,13.06,13.06,44800.0,10.1223,10.1455,10.1223,10.1223,44800.0
2007-02-09 12:00:00,13.06,13.1,13.05,13.06,38400.0,10.1223,10.1533,10.1145,10.1223,38400.0
2007-02-09 12:30:00,13.06,13.06,13.02,13.02,56400.0,10.1223,10.1223,10.0913,10.0913,56400.0
2007-02-09 13:00:00,13.02,13.05,13.02,13.04,52800.0,10.0913,10.1145,10.0913,10.1068,52800.0
2007-02-09 13:30:00,13.04,13.04,13.03,13.03,86000.0,10.1068,10.1068,10.099,10.099,86000.0
2007-02-09 14:00:00,13.03,13.04,13.03,13.03,101600.0,10.099,10.1068,10.099,10.099,101600.0
2007-02-09 14:30:00,13.03,13.04,13.01,13.04,108800.0,10.099,10.1068,10.0835,10.1068,108800.0
2007-02-09 15:00:00,13.04,13.06,13.02,13.05,68000.0,10.1068,10.1223,10.0913,10.1145,68000.0
2007-02-09 15:30:00,13.04,13.04,13.01,13.02,76800.0,10.1068,10.1068,10.0835,10.0913,76800.0
2007-02-12 09:30:00,12.96,13.04,12.96,13.0,168800.0,10.0448,10.1068,10.0448,10.0758,168800.0
2007-02-12 10:00:00,12.99,13.02,12.98,13.0,73600.0,10.068,10.0913,10.0603,10.0758,73600.0
2007-02-12 10:30:00,12.99,13.01,12.97,12.98,39600.0,10.068,10.0835,10.0525,10.0603,39600.0
2007-02-12 11:00:00,12.99,13.0,12.99,12.99,27600.0,10.068,10.0758,10.068,10.068,27600.0
2007-02-12 11:30:00,12.99,12.99,12.98,12.99,28000.0,10.068,10.068,10.0603,10.068,28000.0
2007-02-12 12:00:00,12.99,12.99,12.99,12.99,18000.0,10.068,10.068,10.068,10.068,18000.0
2007-02-12 12:30:00,12.99,13.01,12.99,13.0,68000.0,10.068,10.0835,10.068,10.0758,68000.0
2007-02-12 13:00:00,12.99,13.0,12.97,13.0,41600.0,10.068,10.0758,10.0525,10.0758,41600.0
2007-02-12 13:30:00,13.0,13.0,12.97,12.98,25600.0,10.0758,10.0758,10.0525,10.0603,25600.0
2007-02-12 14:00:00,12.98,12.99,12.97,12.97,22800.0,10.0603,10.068,10.0525,10.0525,22800.0
2007-02-12 14:30:00,12.97,12.99,12.95,12.99,22800.0,10.0525,10.068,10.037,10.068,22800.0
2007-02-12 15:00:00,12.99,13.0,12.99,12.99,55200.0,10.068,10.0758,10.068,10.068,55200.0
2007-02-12 15:30:00,12.99,13.01,12.99,13.0,60800.0,10.068,10.0835,10.068,10.0758,60800.0
2007-02-13 09:30:00,12.97,13.02,12.95,12.98,79200.0,10.0525,10.0913,10.037,10.0603,79200.0
2007-02-13 10:00:00,12.99,13.01,12.97,13.0,88400.0,10.068,10.0835,10.0525,10.0758,88400.0
2007-02-13 10:30:00,13.0,13.01,12.96,12.99,58800.0,10.0758,10.0835,10.0448,10.068,58800.0
2007-02-13 11:00:00,12.99,13.01,12.97,13.0,63600.0,10.068,10.0835,10.0525,10.0758,63600.0
2007-02-13 11:30:00,13.0,13.01,12.96,12.97,56000.0,10.0758,10.0835,10.0448,10.0525,56000.0
2007-02-13 12:00:00,12.97,13.0,12.94,13.0,47600.0,10.0525,10.0758,10.0293,10.0758,47600.0
2007-02-13 12:30:00,12.99,12.99,12.97,12.99,41600.0,10.068,10.068,10.0525,10.068,41600.0
2007-02-13 13:00:00,12.99,13.04,12.99,13.02,115200.0,10.068,10.1068,10.068,10.0913,115200.0
2007-02-13 13:30:00,13.02,13.03,13.0,13.03,32000.0,10.0913,10.099,10.0758,10.099,32000.0
2007-02-13 14:00:00,13.04,13.05,13.02,13.02,45600.0,10.1068,10.1145,10.0913,10.0913,45600.0
2007-02-13 14:30:00,13.02,13.02,13.01,13.01,35600.0,10.0913,10.0913,10.0835,10.0835,35600.0
2007-02-13 15:00:00,13.01,13.05,12.99,13.04,54000.0,10.0835,10.1145,10.068,10.1068,54000.0
2007-02-13 15:30:00,13.04,13.07,13.04,13.07,92400.0,10.1068,10.13,10.1068,10.13,92400.0
2007-02-14 09:30:00,13.05,13.24,13.05,13.13,148000.0,10.1145,10.2618,10.1145,10.1765,148000.0
2007-02-14 10:00:00,13.13,13.24,13.12,13.22,130000.0,10.1765,10.2618,10.1688,10.2463,130000.0
2007-02-14 10:30:00,13.22,13.23,13.2,13.21,49200.0,10.2463,10.254,10.2308,10.2385,49200.0
2007-02-14 11:00:00,13.21,13.25,13.21,13.25,164000.0,10.2385,10.2695,10.2385,10.2695,164000.0
2007-02-14 11:30:00,13.25,13.33,13.24,13.3,157600.0,10.2695,10.3316,10.2618,10.3083,157600.0
2007-02-14 12:00:00,13.31,13.43,13.29,13.43,146800.0,10.3161,10.4091,10.3006,10.4091,146800.0
2007-02-14 12:30:00,13.43,13.43,13.32,13.33,52000.0,10.4091,10.4091,10.3238,10.3316,52000.0
2007-02-14 13:00:00,13.33,13.33,13.27,13.29,42800.0,10.3316,10.3316,10.285,10.3006,42800.0
2007-02-14 13:30:00,13.29,13.29,13.26,13.27,45200.0,10.3006,10.3006,10.2773,10.285,45200.0
2007-02-14 14:00:00,13.26,13.27,13.22,13.22,73600.0,10.2773,10.285,10.2463,10.2463,73600.0
2007-02-14 14:30:00,13.22,13.25,13.21,13.23,68800.0,10.2463,10.2695,10.2385,10.254,68800.0
2007-02-14 15:00:00,13.22,13.24,13.21,13.23,68800.0,10.2463,10.2618,10.2385,10.254,68800.0
2007-02-14 15:30:00,13.23,13.25,13.22,13.25,72800.0,10.254,10.2695,10.2463,10.2695,72800.0
2007-02-15 09:30:00,13.25,13.25,13.2,13.22,102800.0,10.2695,10.2695,10.2308,10.2463,102800.0
2007-02-15 10:00:00,13.22,13.22,13.21,13.22,37600.0,10.2463,10.2463,10.2385,10.2463,37600.0
2007-02-15 10:30:00,13.22,13.22,13.19,13.22,62400.0,10.2463,10.2463,10.223,10.2463,62400.0
2007-02-15 11:00:00,13.22,13.24,13.22,13.24,94800.0,10.2463,10.2618,10.2463,10.2618,94800.0
2007-02-15 11:30:00,13.24,13.25,13.22,13.25,166800.0,10.2618,10.2695,10.2463,10.2695,166800.0
2007-02-15 12:00:00,13.25,13.33,13.24,13.31,309600.0,10.2695,10.3316,10.2618,10.3161,309600.0
2007-02-15 12:30:00,13.3,13.35,13.3,13.35,77200.0,10.3083,10.3471,10.3083,10.3471,77200.0
2007-02-15 13:00:00,13.35,13.36,13.33,13.36,47600.0,10.3471,10.3548,10.3316,10.3548,47600.0
2007-02-15 13:30:00,13.36,13.42,13.34,13.37,93600.0,10.3548,10.4013,10.3393,10.3626,93600.0
2007-02-15 14:00:00,13.37,13.38,13.37,13.38,37200.0,10.3626,10.3703,10.3626,10.3703,37200.0
2007-02-15 14:30:00,13.38,13.39,13.36,13.38,42400.0,10.3703,10.3781,10.3548,10.3703,42400.0
2007-02-15 15:00:00,13.38,13.39,13.33,13.38,80000.0,10.3703,10.3781,10.3316,10.3703,80000.0
2007-02-15 15:30:00,13.37,13.4,13.34,13.35,86800.0,10.3626,10.3858,10.3393,10.3471,86800.0
2007-02-16 09:30:00,13.41,13.41,13.31,13.34,58800.0,10.3936,10.3936,10.3161,10.3393,58800.0
2007-02-16 10:00:00,13.35,13.38,13.31,13.35,70000.0,10.3471,10.3703,10.3161,10.3471,70000.0
2007-02-16 10:30:00,13.35,13.42,13.33,13.42,162400.0,10.3471,10.4013,10.3316,10.4013,162400.0
2007-02-16 11:00:00,13.42,13.49,13.39,13.48,335200.0,10.4013,10.4556,10.3781,10.4478,335200.0
2007-02-16 11:30:00,13.49,13.54,13.45,13.49,274400.0,10.4556,10.4943,10.4246,10.4556,274400.0
2007-02-16 12:00:00,13.49,13.5,13.45,13.5,252400.0,10.4556,10.4633,10.4246,10.4633,252400.0
2007-02-16 12:30:00,13.5,13.52,13.49,13.5,76800.0,10.4633,10.4788,10.4556,10.4633,76800.0
2007-02-16 13:00:00,13.5,13.5,13.47,13.47,77200.0,10.4633,10.4633,10.4401,10.4401,77200.0
2007-02-16 13:30:00,13.47,13.49,13.46,13.46,76800.0,10.4401,10.4556,10.4323,10.4323,76800.0
2007-02-16 14:00:00,13.46,13.47,13.43,13.43,98400.0,10.4323,10.4401,10.4091,10.4091,98400.0
2007-02-16 14:30:00,13.43,13.45,13.42,13.43,66400.0,10.4091,10.4246,10.4013,10.4091,66400.0
2007-02-16 15:00:00,13.42,13.47,13.41,13.46,65600.0,10.4013,10.4401,10.3936,10.4323,65600.0
2007-02-16 15:30:00,13.46,13.5,13.46,13.5,132800.0,10.4323,10.4633,10.4323,10.4633,132800.0
2007-02-20 09:30:00,13.44,13.79,13.07,13.74,538400.0,10.4168,10.6881,10.13,10.6493,538400.0
2007-02-20 10:00:00,13.74,13.79,13.4,13.54,361200.0,10.6493,10.6881,10.3858,10.4943,361200.0
2007-02-20 10:30:00,13.54,13.71,13.53,13.69,192800.0,10.4943,10.6261,10.4866,10.6106,192800.0
2007-02-20 11:00:00,13.69,13.79,13.69,13.73,144800.0,10.6106,10.6881,10.6106,10.6416,144800.0
2007-02-20 11:30:00,13.73,13.78,13.72,13.74,97600.0,10.6416,10.6803,10.6338,10.6493,97600.0
2007-02-20 12:00:00,13.74,13.75,13.7,13.74,199600.0,10.6493,10.6571,10.6183,10.6493,199600.0
2007-02-20 12:30:00,13.74,13.75,13.69,13.74,71200.0,10.6493,10.6571,10.6106,10.6493,71200.0
2007-02-20 13:00:00,13.74,13.75,13.72,13.74,54800.0,10.6493,10.6571,10.6338,10.6493,54800.0
2007-02-20 13:30:00,13.74,13.75,13.72,13.74,120800.0,10.6493,10.6571,10.6338,10.6493,120800.0
2007-02-20 14:00:00,13.74,13.78,13.73,13.74,179200.0,10.6493,10.6803,10.6416,10.6493,179200.0
2007-02-20 14:30:00,13.74,13.79,13.74,13.75,238400.0,10.6493,10.6881,10.6493,10.6571,238400.0
2007-02-20 15:00:00,13.75,14.17,13.74,14.11,660000.0,10.6571,10.9826,10.6493,10.9361,660000.0
2007-02-20 15:30:00,14.09,14.17,13.95,14.04,925200.0,10.9206,10.9826,10.8121,10.8818,925200.0
2007-02-21 09:30:00,14.02,14.2,14.0,14.14,357600.0,10.8663,11.0059,10.8508,10.9594,357600.0
2007-02-21 10:00:00,14.15,14.18,14.04,14.16,396400.0,10.9671,10.9904,10.8818,10.9749,396400.0
2007-02-21 10:30:00,14.15,14.16,14.04,14.15,236800.0,10.9671,10.9749,10.8818,10.9671,236800.0
2007-02-21 11:00:00,14.15,14.24,14.09,14.22,330000.0,10.9671,11.0369,10.9206,11.0214,330000.0
2007-02-21 11:30:00,14.21,14.28,14.21,14.25,269200.0,11.0136,11.0679,11.0136,11.0446,269200.0
2007-02-21 12:00:00,14.24,14.24,14.17,14.2,178400.0,11.0369,11.0369,10.9826,11.0059,178400.0
2007-02-21 12:30:00,14.2,14.22,14.17,14.18,179600.0,11.0059,11.0214,10.9826,10.9904,179600.0
2007-02-21 13:00:00,14.18,14.18,14.13,14.16,193200.0,10.9904,10.9904,10.9516,10.9749,193200.0
2007-02-21 13:30:00,14.16,14.21,14.14,14.17,130800.0,10.9749,11.0136,10.9594,10.9826,130800.0
2007-02-21 14:00:00,14.18,14.22,14.13,14.16,133600.0,10.9904,11.0214,10.9516,10.9749,133600.0
2007-02-21 14:30:00,14.17,14.2,14.13,14.16,178400.0,10.9826,11.0059,10.9516,10.9749,178400.0
2007-02-21 15:00:00,14.17,14.18,14.15,14.17,152000.0,10.9826,10.9904,10.9671,10.9826,152000.0
2007-02-21 15:30:00,14.17,14.2,14.16,14.19,250000.0,10.9826,11.0059,10.9749,10.9981,250000.0
2007-02-22 09:30:00,14.24,14.25,14.03,14.05,238400.0,11.0369,11.0446,10.8741,10.8896,238400.0
2007-02-22 10:00:00,14.04,14.06,13.84,13.86,264400.0,10.8818,10.8973,10.7268,10.7423,264400.0
2007-02-22 10:30:00,13.85,13.92,13.84,13.9,208800.0,10.7346,10.7888,10.7268,10.7733,208800.0
2007-02-22 11:00:00,13.9,13.9,13.71,13.75,335600.0,10.7733,10.7733,10.6261,10.6571,335600.0
2007-02-22 11:30:00,13.76,13.8,13.75,13.77,177200.0,10.6648,10.6958,10.6571,10.6726,177200.0
2007-02-22 12:00:00,13.77,13.8,13.75,13.8,113600.0,10.6726,10.6958,10.6571,10.6958,113600.0
2007-02-22 12:30:00,13.8,13.8,13.78,13.79,70800.0,10.6958,10.6958,10.6803,10.6881,70800.0
2007-02-22 13:00:00,13.8,13.81,13.78,13.81,179200.0,10.6958,10.7036,10.6803,10.7036,179200.0
2007-02-22 13:30:00,13.81,13.86,13.8,13.84,138000.0,10.7036,10.7423,10.6958,10.7268,138000.0
2007-02-22 14:00:00,13.83,13.92,13.81,13.88,220400.0,10.7191,10.7888,10.7036,10.7578,220400.0
2007-02-22 14:30:00,13.88,13.92,13.86,13.91,184000.0,10.7578,10.7888,10.7423,10.7811,184000.0
2007-02-22 15:00:00,13.91,13.99,13.91,13.96,246000.0,10.7811,10.8431,10.7811,10.8198,246000.0
2007-02-22 15:30:00,13.95,13.98,13.92,13.97,258000.0,10.8121,10.8353,10.7888,10.8276,258000.0
2007-02-23 09:30:00,13.95,13.95,13.75,13.78,227200.0,10.8121,10.8121,10.6571,10.6803,227200.0
2007-02-23 10:00:00,13.78,13.85,13.76,13.77,144800.0,10.6803,10.7346,10.6648,10.6726,144800.0
2007-02-23 10:30:00,13.77,13.82,13.65,13.68,222000.0,10.6726,10.7113,10.5796,10.6028,222000.0
2007-02-23 11:00:00,13.68,13.7,13.66,13.68,87200.0,10.6028,10.6183,10.5873,10.6028,87200.0
2007-02-23 11:30:00,13.69,13.78,13.66,13.77,148400.0,10.6106,10.6803,10.5873,10.6726,148400.0
2007-02-23 12:00:00,13.77,13.78,13.7,13.71,135200.0,10.6726,10.6803,10.6183,10.6261,135200.0
2007-02-23 12:30:00,13.71,13.75,13.69,13.72,138800.0,10.6261,10.6571,10.6106,10.6338,138800.0
2007-02-23 13:00:00,13.72,13.8,13.72,13.77,173200.0,10.6338,10.6958,10.6338,10.6726,173200.0
2007-02-23 13:30:00,13.78,13.82,13.73,13.75,208800.0,10.6803,10.7113,10.6416,10.6571,208800.0
2007-02-23 14:00:00,13.75,13.81,13.74,13.77,240800.0,10.6571,10.7036,10.6493,10.6726,240800.0
2007-02-23 14:30:00,13.78,13.81,13.75,13.77,201600.0,10.6803,10.7036,10.6571,10.6726,201600.0
2007-02-23 15:00:00,13.78,13.81,13.76,13.78,184400.0,10.6803,10.7036,10.6648,10.6803,184400.0
2007-02-23 15:30:00,13.78,13.8,13.75,13.8,430800.0,10.6803,10.6958,10.6571,10.6958,430800.0
2007-02-26 09:30:00,13.83,13.88,13.73,13.79,88000.0,10.7191,10.7578,10.6416,10.6881,88000.0
2007-02-26 10:00:00,13.79,13.83,13.77,13.8,138800.0,10.6881,10.7191,10.6726,10.6958,138800.0
2007-02-26 10:30:00,13.81,13.82,13.78,13.81,156800.0,10.7036,10.7113,10.6803,10.7036,156800.0
2007-02-26 11:00:00,13.81,13.85,13.81,13.82,134000.0,10.7036,10.7346,10.7036,10.7113,134000.0
2007-02-26 11:30:00,13.83,13.83,13.8,13.83,94000.0,10.7191,10.7191,10.6958,10.7191,94000.0
2007-02-26 12:00:00,13.83,13.83,13.79,13.81,112800.0,10.7191,10.7191,10.6881,10.7036,112800.0
2007-02-26 12:30:00,13.81,13.81,13.7,13.7,78000.0,10.7036,10.7036,10.6183,10.6183,78000.0
2007-02-26 13:00:00,13.7,13.76,13.7,13.76,69200.0,10.6183,10.6648,10.6183,10.6648,69200.0
2007-02-26 13:30:00,13.76,13.8,13.75,13.76,104000.0,10.6648,10.6958,10.6571,10.6648,104000.0
2007-02-26 14:00:00,13.77,13.77,13.73,13.76,228800.0,10.6726,10.6726,10.6416,10.6648,228800.0
2007-02-26 14:30:00,13.76,13.77,13.75,13.76,88400.0,10.6648,10.6726,10.6571,10.6648,88400.0
2007-02-26 15:00:00,13.76,13.76,13.72,13.76,110400.0,10.6648,10.6648,10.6338,10.6648,110400.0
2007-02-26 15:30:00,13.76,13.81,13.74,13.76,355600.0,10.6648,10.7036,10.6493,10.6648,355600.0
2007-02-27 09:30:00,13.65,13.65,12.74,13.49,87600.0,10.5796,10.5796,9.8743,10.4556,87600.0
2007-02-27 10:00:00,13.5,13.54,13.47,13.54,57200.0,10.4633,10.4943,10.4401,10.4943,57200.0
2007-02-27 10:30:00,13.54,13.58,13.49,13.49,46000.0,10.4943,10.5253,10.4556,10.4556,46000.0
2007-02-27 11:00:00,13.49,13.49,13.42,13.47,67600.0,10.4556,10.4556,10.4013,10.4401,67600.0
2007-02-27 11:30:00,13.46,13.47,13.45,13.46,62000.0,10.4323,10.4401,10.4246,10.4323,62000.0
2007-02-27 12:00:00,13.47,13.47,13.4,13.46,60000.0,10.4401,10.4401,10.3858,10.4323,60000.0
2007-02-27 12:30:00,13.45,13.45,13.37,13.38,70000.0,10.4246,10.4246,10.3626,10.3703,70000.0
2007-02-27 13:00:00,13.38,13.39,13.34,13.35,59200.0,10.3703,10.3781,10.3393,10.3471,59200.0
2007-02-27 13:30:00,13.35,13.36,13.3,13.34,154800.0,10.3471,10.3548,10.3083,10.3393,154800.0
2007-02-27 14:00:00,13.34,13.37,13.26,13.28,167600.0,10.3393,10.3626,10.2773,10.2928,167600.0
2007-02-27 14:30:00,13.28,13.31,13.22,13.26,91600.0,10.2928,10.3161,10.2463,10.2773,91600.0
2007-02-27 15:00:00,13.28,13.31,13.11,13.29,120400.0,10.2928,10.3161,10.161,10.3006,120400.0
2007-02-27 15:30:00,13.28,13.4,13.22,13.28,79600.0,10.2928,10.3858,10.2463,10.2928,79600.0
2007-02-28 09:30:00,13.19,13.24,12.86,13.13,205200.0,10.223,10.2618,9.9673,10.1765,205200.0
2007-02-28 10:00:00,13.15,13.3,13.01,13.3,161200.0,10.192,10.3083,10.0835,10.3083,161200.0
2007-02-28 10:30:00,13.3,13.32,13.15,13.18,184800.0,10.3083,10.3238,10.192,10.2153,184800.0
2007-02-28 11:00:00,13.18,13.21,13.15,13.2,105200.0,10.2153,10.2385,10.192,10.2308,105200.0
2007-02-28 11:30:00,13.2,13.22,13.17,13.21,166400.0,10.2308,10.2463,10.2075,10.2385,166400.0
2007-02-28 12:00:00,13.21,13.21,13.15,13.15,110800.0,10.2385,10.2385,10.192,10.192,110800.0
2007-02-28 12:30:00,13.16,13.2,13.16,13.19,69200.0,10.1998,10.2308,10.1998,10.223,69200.0
2007-02-28 13:00:00,13.19,13.2,13.16,13.2,79600.0,10.223,10.2308,10.1998,10.2308,79600.0
2007-02-28 13:30:00,13.2,13.21,13.17,13.21,210800.0,10.2308,10.2385,10.2075,10.2385,210800.0
2007-02-28 14:00:00,13.21,13.24,13.12,13.15,170800.0,10.2385,10.2618,10.1688,10.192,170800.0
2007-02-28 14:30:00,13.15,13.18,13.14,13.17,96000.0,10.192,10.2153,10.1843,10.2075,96000.0
2007-02-28 15:00:00,13.15,13.21,13.15,13.19,160000.0,10.192,10.2385,10.192,10.223,160000.0
2007-02-28 15:30:00,13.18,13.19,13.13,13.15,195200.0,10.2153,10.223,10.1765,10.192,195200.0
2007-03-01 09:30:00,13.06,13.06,12.83,13.0,110000.0,10.1223,10.1223,9.944,10.0758,110000.0
2007-03-01 10:00:00,13.0,13.13,12.92,13.1,159200.0,10.0758,10.1765,10.0138,10.1533,159200.0
2007-03-01 10:30:00,13.13,13.15,12.92,13.02,258000.0,10.1765,10.192,10.0138,10.0913,258000.0
2007-03-01 11:00:00,13.05,13.06,13.01,13.03,88000.0,10.1145,10.1223,10.0835,10.099,88000.0
2007-03-01 11:30:00,13.04,13.04,12.96,12.97,167200.0,10.1068,10.1068,10.0448,10.0525,167200.0
2007-03-01 12:00:00,12.97,13.0,12.95,12.99,97200.0,10.0525,10.0758,10.037,10.068,97200.0
2007-03-01 12:30:00,13.0,13.05,12.99,13.05,69600.0,10.0758,10.1145,10.068,10.1145,69600.0
2007-03-01 13:00:00,13.05,13.06,13.01,13.05,70400.0,10.1145,10.1223,10.0835,10.1145,70400.0
2007-03-01 13:30:00,13.05,13.13,13.03,13.12,69200.0,10.1145,10.1765,10.099,10.1688,69200.0
2007-03-01 14:00:00,13.12,13.18,13.12,13.13,104800.0,10.1688,10.2153,10.1688,10.1765,104800.0
2007-03-01 14:30:00,13.12,13.19,13.12,13.18,71200.0,10.1688,10.223,10.1688,10.2153,71200.0
2007-03-01 15:00:00,13.18,13.18,13.13,13.14,93600.0,10.2153,10.2153,10.1765,10.1843,93600.0
2007-03-01 15:30:00,13.15,13.16,13.11,13.12,117200.0,10.192,10.1998,10.161,10.1688,117200.0
2007-03-02 09:30:00,13.13,13.13,13.0,13.05,54800.0,10.1765,10.1765,10.0758,10.1145,54800.0
2007-03-02 10:00:00,13.05,13.14,13.02,13.05,110400.0,10.1145,10.1843,10.0913,10.1145,110400.0
2007-03-02 10:30:00,13.05,13.12,13.03,13.11,22400.0,10.1145,10.1688,10.099,10.161,22400.0
2007-03-02 11:00:00,13.1,13.1,13.03,13.03,38000.0,10.1533,10.1533,10.099,10.099,38000.0
2007-03-02 11:30:00,13.04,13.04,12.98,12.99,41200.0,10.1068,10.1068,10.0603,10.068,41200.0
2007-03-02 12:00:00,13.0,13.03,12.9,12.91,85200.0,10.0758,10.099,9.9983,10.006,85200.0
2007-03-02 12:30:00,12.91,12.96,12.88,12.94,31200.0,10.006,10.0448,9.9828,10.0293,31200.0
2007-03-02 13:00:00,12.93,12.93,12.87,12.89,45600.0,10.0215,10.0215,9.975,9.9905,45600.0
2007-03-02 13:30:00,12.88,12.9,12.86,12.88,29600.0,9.9828,9.9983,9.9673,9.9828,29600.0
2007-03-02 14:00:00,12.89,12.89,12.83,12.87,38400.0,9.9905,9.9905,9.944,9.975,38400.0
2007-03-02 14:30:00,12.88,12.91,12.87,12.9,55600.0,9.9828,10.006,9.975,9.9983,55600.0
2007-03-02 15:00:00,12.91,12.93,12.89,12.9,44400.0,10.006,10.0215,9.9905,9.9983,44400.0
2007-03-02 15:30:00,12.9,12.9,12.81,12.84,120400.0,9.9983,9.9983,9.9285,9.9518,120400.0
2007-03-05 09:30:00,12.78,12.78,12.6,12.68,94400.0,9.9053,9.9053,9.7658,9.8278,94400.0
2007-03-05 10:00:00,12.69,12.75,12.61,12.66,108400.0,9.8355,9.882,9.7735,9.8123,108400.0
2007-03-05 10:30:00,12.66,12.66,12.57,12.6,92000.0,9.8123,9.8123,9.7425,9.7658,92000.0
2007-03-05 11:00:00,12.61,12.65,12.6,12.63,151200.0,9.7735,9.8045,9.7658,9.789,151200.0
2007-03-05 11:30:00,12.63,12.65,12.56,12.58,157600.0,9.789,9.8045,9.7348,9.7503,157600.0
2007-03-05 12:00:00,12.56,12.57,12.51,12.55,98000.0,9.7348,9.7425,9.696,9.727,98000.0
2007-03-05 12:30:00,12.55,12.65,12.55,12.62,90000.0,9.727,9.8045,9.727,9.7813,90000.0
2007-03-05 13:00:00,12.62,12.65,12.6,12.61,112400.0,9.7813,9.8045,9.7658,9.7735,112400.0
2007-03-05 13:30:00,12.62,12.74,12.61,12.72,174400.0,9.7813,9.8743,9.7735,9.8588,174400.0
2007-03-05 14:00:00,12.72,12.73,12.62,12.67,164000.0,9.8588,9.8665,9.7813,9.82,164000.0
2007-03-05 14:30:00,12.66,12.74,12.64,12.73,173200.0,9.8123,9.8743,9.7968,9.8665,173200.0
2007-03-05 15:00:00,12.73,12.75,12.62,12.68,314000.0,9.8665,9.882,9.7813,9.8278,314000.0
2007-03-05 15:30:00,12.67,12.7,12.63,12.66,304000.0,9.82,9.8433,9.789,9.8123,304000.0
2007-03-06 09:30:00,12.83,12.83,12.66,12.72,90400.0,9.944,9.944,9.8123,9.8588,90400.0
2007-03-06 10:00:00,12.72,12.79,12.63,12.66,84400.0,9.8588,9.913,9.789,9.8123,84400.0
2007-03-06 10:30:00,12.67,12.7,12.63,12.63,64400.0,9.82,9.8433,9.789,9.789,64400.0
2007-03-06 11:00:00,12.63,12.72,12.63,12.7,91600.0,9.789,9.8588,9.789,9.8433,91600.0
2007-03-06 11:30:00,12.7,12.72,12.67,12.68,33600.0,9.8433,9.8588,9.82,9.8278,33600.0
2007-03-06 12:00:00,12.68,12.71,12.64,12.65,64400.0,9.8278,9.851,9.7968,9.8045,64400.0
2007-03-06 12:30:00,12.66,12.74,12.65,12.72,85200.0,9.8123,9.8743,9.8045,9.8588,85200.0
2007-03-06 13:00:00,12.71,12.72,12.66,12.7,63200.0,9.851,9.8588,9.8123,9.8433,63200.0
2007-03-06 13:30:00,12.7,12.72,12.7,12.72,41600.0,9.8433,9.8588,9.8433,9.8588,41600.0
2007-03-06 14:00:00,12.72,12.72,12.66,12.68,106400.0,9.8588,9.8588,9.8123,9.8278,106400.0
2007-03-06 14:30:00,12.68,12.71,12.66,12.71,54800.0,9.8278,9.851,9.8123,9.851,54800.0
2007-03-06 15:00:00,12.71,12.74,12.7,12.7,93600.0,9.851,9.8743,9.8433,9.8433,93600.0
2007-03-06 15:30:00,12.7,12.71,12.66,12.66,166800.0,9.8433,9.851,9.8123,9.8123,166800.0
2007-03-07 09:30:00,12.67,12.87,12.67,12.79,118400.0,9.82,9.975,9.82,9.913,118400.0
2007-03-07 10:00:00,12.79,12.87,12.79,12.87,100000.0,9.913,9.975,9.913,9.975,100000.0
2007-03-07 10:30:00,12.86,12.88,12.81,12.81,68000.0,9.9673,9.9828,9.9285,9.9285,68000.0
2007-03-07 11:00:00,12.82,12.82,12.74,12.74,92800.0,9.9363,9.9363,9.8743,9.8743,92800.0
2007-03-07 11:30:00,12.75,12.81,12.72,12.81,100400.0,9.882,9.9285,9.8588,9.9285,100400.0
2007-03-07 12:00:00,12.81,12.84,12.76,12.83,105200.0,9.9285,9.9518,9.8898,9.944,105200.0
2007-03-07 12:30:00,12.84,12.9,12.83,12.9,70000.0,9.9518,9.9983,9.944,9.9983,70000.0
2007-03-07 13:00:00,12.89,12.93,12.89,12.92,58000.0,9.9905,10.0215,9.9905,10.0138,58000.0
2007-03-07 13:30:00,12.92,13.01,12.92,12.97,93600.0,10.0138,10.0835,10.0138,10.0525,93600.0
2007-03-07 14:00:00,12.97,12.97,12.9,12.93,73200.0,10.0525,10.0525,9.9983,10.0215,73200.0
2007-03-07 14:30:00,12.92,12.96,12.91,12.92,52800.0,10.0138,10.0448,10.006,10.0138,52800.0
2007-03-07 15:00:00,12.92,12.95,12.9,12.92,90000.0,10.0138,10.037,9.9983,10.0138,90000.0
2007-03-07 15:30:00,12.92,12.93,12.87,12.88,114400.0,10.0138,10.0215,9.975,9.9828,114400.0
2007-03-08 09:30:00,13.0,13.09,12.96,12.97,113200.0,10.0758,10.1455,10.0448,10.0525,113200.0
2007-03-08 10:00:00,12.97,13.02,12.92,13.0,123200.0,10.0525,10.0913,10.0138,10.0758,123200.0
2007-03-08 10:30:00,13.0,13.04,12.99,13.01,244000.0,10.0758,10.1068,10.068,10.0835,244000.0
2007-03-08 11:00:00,13.0,13.06,13.0,13.05,112000.0,10.0758,10.1223,10.0758,10.1145,112000.0
2007-03-08 11:30:00,13.04,13.1,13.0,13.0,326000.0,10.1068,10.1533,10.0758,10.0758,326000.0
2007-03-08 12:00:00,13.0,13.01,12.99,13.0,68000.0,10.0758,10.0835,10.068,10.0758,68000.0
2007-03-08 12:30:00,13.0,13.02,13.0,13.01,40800.0,10.0758,10.0913,10.0758,10.0835,40800.0
2007-03-08 13:00:00,13.01,13.02,13.0,13.02,56000.0,10.0835,10.0913,10.0758,10.0913,56000.0
2007-03-08 13:30:00,13.02,13.02,13.0,13.01,54000.0,10.0913,10.0913,10.0758,10.0835,54000.0
2007-03-08 14:00:00,13.01,13.02,13.0,13.01,109200.0,10.0835,10.0913,10.0758,10.0835,109200.0
2007-03-08 14:30:00,13.01,13.04,12.99,13.03,145600.0,10.0835,10.1068,10.068,10.099,145600.0
2007-03-08 15:00:00,13.03,13.04,12.99,13.0,147600.0,10.099,10.1068,10.068,10.0758,147600.0
2007-03-08 15:30:00,13.0,13.05,12.99,13.03,208800.0,10.0758,10.1145,10.068,10.099,208800.0
2007-03-09 09:30:00,13.08,13.2,13.02,13.06,93200.0,10.1378,10.2308,10.0913,10.1223,93200.0
2007-03-09 10:00:00,13.07,13.09,13.01,13.09,108400.0,10.13,10.1455,10.0835,10.1455,108400.0
2007-03-09 10:30:00,13.07,13.08,13.02,13.06,255600.0,10.13,10.1378,10.0913,10.1223,255600.0
2007-03-09 11:00:00,13.04,13.11,13.03,13.1,310400.0,10.1068,10.161,10.099,10.1533,310400.0
2007-03-09 11:30:00,13.11,13.12,13.05,13.05,156400.0,10.161,10.1688,10.1145,10.1145,156400.0
2007-03-09 12:00:00,13.06,13.07,13.01,13.04,114000.0,10.1223,10.13,10.0835,10.1068,114000.0
2007-03-09 12:30:00,13.03,13.06,13.01,13.05,120000.0,10.099,10.1223,10.0835,10.1145,120000.0
2007-03-09 13:00:00,13.05,13.09,13.03,13.08,281200.0,10.1145,10.1455,10.099,10.1378,281200.0
2007-03-09 13:30:00,13.08,13.08,13.0,13.01,116000.0,10.1378,10.1378,10.0758,10.0835,116000.0
2007-03-09 14:00:00,13.01,13.03,13.0,13.0,214000.0,10.0835,10.099,10.0758,10.0758,214000.0
2007-03-09 14:30:00,13.0,13.05,13.0,13.02,150400.0,10.0758,10.1145,10.0758,10.0913,150400.0
2007-03-09 15:00:00,13.02,13.04,13.01,13.04,33200.0,10.0913,10.1068,10.0835,10.1068,33200.0
2007-03-09 15:30:00,13.04,13.07,13.04,13.06,70800.0,10.1068,10.13,10.1068,10.1223,70800.0
2007-03-12 09:30:00,13.01,13.11,13.0,13.08,139600.0,10.0835,10.161,10.0758,10.1378,139600.0
2007-03-12 10:00:00,13.08,13.15,13.08,13.12,166400.0,10.1378,10.192,10.1378,10.1688,166400.0
2007-03-12 10:30:00,13.08,13.13,13.06,13.09,297200.0,10.1378,10.1765,10.1223,10.1455,297200.0
2007-03-12 11:00:00,13.1,13.11,13.07,13.09,174800.0,10.1533,10.161,10.13,10.1455,174800.0
2007-03-12 11:30:00,13.08,13.11,13.06,13.1,130000.0,10.1378,10.161,10.1223,10.1533,130000.0
2007-03-12 12:00:00,13.1,13.12,13.07,13.12,98800.0,10.1533,10.1688,10.13,10.1688,98800.0
2007-03-12 12:30:00,13.12,13.13,13.1,13.11,67200.0,10.1688,10.1765,10.1533,10.161,67200.0
2007-03-12 13:00:00,13.11,13.13,13.08,13.08,23600.0,10.161,10.1765,10.1378,10.1378,23600.0
2007-03-12 13:30:00,13.08,13.1,13.08,13.09,65600.0,10.1378,10.1533,10.1378,10.1455,65600.0
2007-03-12 14:00:00,13.09,13.13,13.08,13.13,82800.0,10.1455,10.1765,10.1378,10.1765,82800.0
2007-03-12 14:30:00,13.13,13.14,13.1,13.12,90000.0,10.1765,10.1843,10.1533,10.1688,90000.0
2007-03-12 15:00:00,13.12,13.12,13.08,13.09,50000.0,10.1688,10.1688,10.1378,10.1455,50000.0
2007-03-12 15:30:00,13.09,13.09,13.06,13.06,234000.0,10.1455,10.1455,10.1223,10.1223,234000.0
2007-03-13 09:30:00,13.0,13.04,12.97,13.01,158000.0,10.0758,10.1068,10.0525,10.0835,158000.0
2007-03-13 10:00:00,13.01,13.05,13.0,13.02,62000.0,10.0835,10.1145,10.0758,10.0913,62000.0
2007-03-13 10:30:00,13.01,13.04,12.96,13.0,118400.0,10.0835,10.1068,10.0448,10.0758,118400.0
2007-03-13 11:00:00,13.02,13.02,12.99,13.0,83600.0,10.0913,10.0913,10.068,10.0758,83600.0
2007-03-13 11:30:00,13.0,13.01,12.96,13.0,124400.0,10.0758,10.0835,10.0448,10.0758,124400.0
2007-03-13 12:00:00,13.0,13.0,12.92,12.93,118400.0,10.0758,10.0758,10.0138,10.0215,118400.0
2007-03-13 12:30:00,12.93,12.96,12.9,12.93,42400.0,10.0215,10.0448,9.9983,10.0215,42400.0
2007-03-13 13:00:00,12.93,12.94,12.88,12.88,46400.0,10.0215,10.0293,9.9828,9.9828,46400.0
2007-03-13 13:30:00,12.88,12.88,12.81,12.88,67200.0,9.9828,9.9828,9.9285,9.9828,67200.0
2007-03-13 14:00:00,12.88,12.88,12.79,12.81,58000.0,9.9828,9.9828,9.913,9.9285,58000.0
2007-03-13 14:30:00,12.81,12.86,12.81,12.82,86000.0,9.9285,9.9673,9.9285,9.9363,86000.0
2007-03-13 15:00:00,12.82,12.88,12.78,12.84,109200.0,9.9363,9.9828,9.9053,9.9518,109200.0
2007-03-13 15:30:00,12.84,12.84,12.77,12.78,96400.0,9.9518,9.9518,9.8975,9.9053,96400.0
2007-03-14 09:30:00,12.77,12.92,12.75,12.76,116800.0,9.8975,10.0138,9.882,9.8898,116800.0
2007-03-14 10:00:00,12.76,12.76,12.63,12.72,75600.0,9.8898,9.8898,9.789,9.8588,75600.0
2007-03-14 10:30:00,12.72,12.79,12.72,12.77,43600.0,9.8588,9.913,9.8588,9.8975,43600.0
2007-03-14 11:00:00,12.78,12.79,12.71,12.72,171600.0,9.9053,9.913,9.851,9.8588,171600.0
2007-03-14 11:30:00,12.72,12.72,12.65,12.66,43600.0,9.8588,9.8588,9.8045,9.8123,43600.0
2007-03-14 12:00:00,12.65,12.66,12.56,12.57,54400.0,9.8045,9.8123,9.7348,9.7425,54400.0
2007-03-14 12:30:00,12.57,12.61,12.56,12.6,58800.0,9.7425,9.7735,9.7348,9.7658,58800.0
2007-03-14 13:00:00,12.6,12.72,12.59,12.68,59200.0,9.7658,9.8588,9.758,9.8278,59200.0
2007-03-14 13:30:00,12.69,12.7,12.64,12.64,28800.0,9.8355,9.8433,9.7968,9.7968,28800.0
2007-03-14 14:00:00,12.66,12.75,12.64,12.74,106800.0,9.8123,9.882,9.7968,9.8743,106800.0
2007-03-14 14:30:00,12.74,12.8,12.74,12.74,80000.0,9.8743,9.9208,9.8743,9.8743,80000.0
2007-03-14 15:00:00,12.75,12.77,12.73,12.76,80000.0,9.882,9.8975,9.8665,9.8898,80000.0
2007-03-14 15:30:00,12.75,12.77,12.71,12.77,139200.0,9.882,9.8975,9.851,9.8975,139200.0
2007-03-15 09:30:00,12.72,12.79,12.71,12.79,43200.0,9.8588,9.913,9.851,9.913,43200.0
2007-03-15 10:00:00,12.8,12.8,12.72,12.74,55200.0,9.9208,9.9208,9.8588,9.8743,55200.0
2007-03-15 10:30:00,12.74,12.75,12.69,12.69,67600.0,9.8743,9.882,9.8355,9.8355,67600.0
2007-03-15 11:00:00,12.69,12.69,12.65,12.69,74800.0,9.8355,9.8355,9.8045,9.8355,74800.0
2007-03-15 11:30:00,12.69,12.69,12.65,12.65,241200.0,9.8355,9.8355,9.8045,9.8045,241200.0
2007-03-15 12:00:00,12.63,12.66,12.63,12.65,45200.0,9.789,9.8123,9.789,9.8045,45200.0
2007-03-15 12:30:00,12.65,12.65,12.63,12.64,38000.0,9.8045,9.8045,9.789,9.7968,38000.0
2007-03-15 13:00:00,12.64,12.65,12.61,12.61,43600.0,9.7968,9.8045,9.7735,9.7735,43600.0
2007-03-15 13:30:00,12.62,12.62,12.59,12.61,64400.0,9.7813,9.7813,9.758,9.7735,64400.0
2007-03-15 14:00:00,12.6,12.62,12.6,12.61,58400.0,9.7658,9.7813,9.7658,9.7735,58400.0
2007-03-15 14:30:00,12.6,12.64,12.58,12.63,126000.0,9.7658,9.7968,9.7503,9.789,126000.0
2007-03-15 15:00:00,12.63,12.66,12.62,12.63,70800.0,9.789,9.8123,9.7813,9.789,70800.0
2007-03-15 15:30:00,12.63,12.67,12.63,12.66,114000.0,9.789,9.82,9.789,9.8123,114000.0
2007-03-16 09:30:00,12.6,12.72,12.6,12.72,68800.0,9.7658,9.8588,9.7658,9.8588,68800.0
2007-03-16 10:00:00,12.71,12.72,12.65,12.67,65200.0,9.851,9.8588,9.8045,9.82,65200.0
2007-03-16 10:30:00,12.67,12.67,12.58,12.59,43200.0,9.82,9.82,9.7503,9.758,43200.0
2007-03-16 11:00:00,12.59,12.59,12.54,12.54,65600.0,9.758,9.758,9.7193,9.7193,65600.0
2007-03-16 11:30:00,12.54,12.56,12.54,12.54,46800.0,9.7193,9.7348,9.7193,9.7193,46800.0
2007-03-16 12:00:00,12.54,12.56,12.54,12.54,34000.0,9.7193,9.7348,9.7193,9.7193,34000.0
2007-03-16 12:30:00,12.54,12.54,12.52,12.52,29600.0,9.7193,9.7193,9.7038,9.7038,29600.0
2007-03-16 13:00:00,12.52,12.52,12.47,12.51,79600.0,9.7038,9.7038,9.665,9.696,79600.0
2007-03-16 13:30:00,12.51,12.52,12.5,12.5,31200.0,9.696,9.7038,9.6883,9.6883,31200.0
2007-03-16 14:00:00,12.5,12.51,12.47,12.49,65200.0,9.6883,9.696,9.665,9.6805,65200.0
2007-03-16 14:30:00,12.49,12.5,12.47,12.49,44000.0,9.6805,9.6883,9.665,9.6805,44000.0
2007-03-16 15:00:00,12.49,12.49,12.45,12.45,148000.0,9.6805,9.6805,9.6495,9.6495,148000.0
2007-03-16 15:30:00,12.45,12.49,12.43,12.46,232000.0,9.6495,9.6805,9.634,9.6573,232000.0
2007-03-19 09:30:00,12.52,12.63,12.5,12.6,57600.0,9.7038,9.789,9.6883,9.7658,57600.0
2007-03-19 10:00:00,12.59,12.61,12.57,12.58,67600.0,9.758,9.7735,9.7425,9.7503,67600.0
2007-03-19 10:30:00,12.58,12.63,12.55,12.61,70400.0,9.7503,9.789,9.727,9.7735,70400.0
2007-03-19 11:00:00,12.62,12.65,12.61,12.64,60400.0,9.7813,9.8045,9.7735,9.7968,60400.0
2007-03-19 11:30:00,12.63,12.64,12.61,12.63,42000.0,9.789,9.7968,9.7735,9.789,42000.0
2007-03-19 12:00:00,12.63,12.65,12.62,12.63,36000.0,9.789,9.8045,9.7813,9.789,36000.0
2007-03-19 12:30:00,12.63,12.63,12.61,12.62,56800.0,9.789,9.789,9.7735,9.7813,56800.0
2007-03-19 13:00:00,12.62,12.62,12.59,12.59,46000.0,9.7813,9.7813,9.758,9.758,46000.0
2007-03-19 13:30:00,12.6,12.63,12.6,12.63,40400.0,9.7658,9.789,9.7658,9.789,40400.0
2007-03-19 14:00:00,12.63,12.66,12.62,12.62,57200.0,9.789,9.8123,9.7813,9.7813,57200.0
2007-03-19 14:30:00,12.61,12.65,12.61,12.63,59200.0,9.7735,9.8045,9.7735,9.789,59200.0
2007-03-19 15:00:00,12.65,12.66,12.62,12.65,86800.0,9.8045,9.8123,9.7813,9.8045,86800.0
2007-03-19 15:30:00,12.65,12.68,12.64,12.65,111200.0,9.8045,9.8278,9.7968,9.8045,111200.0
2007-03-20 09:30:00,12.66,12.79,12.64,12.71,132400.0,9.8123,9.913,9.7968,9.851,132400.0
2007-03-20 10:00:00,12.7,12.71,12.65,12.65,57200.0,9.8433,9.851,9.8045,9.8045,57200.0
2007-03-20 10:30:00,12.66,12.66,12.56,12.6,126800.0,9.8123,9.8123,9.7348,9.7658,126800.0
2007-03-20 11:00:00,12.61,12.65,12.61,12.65,59200.0,9.7735,9.8045,9.7735,9.8045,59200.0
2007-03-20 11:30:00,12.65,12.67,12.64,12.66,32000.0,9.8045,9.82,9.7968,9.8123,32000.0
2007-03-20 12:00:00,12.67,12.7,12.66,12.69,25200.0,9.82,9.8433,9.8123,9.8355,25200.0
2007-03-20 12:30:00,12.7,12.7,12.67,12.68,59600.0,9.8433,9.8433,9.82,9.8278,59600.0
2007-03-20 13:00:00,12.68,12.68,12.67,12.67,62800.0,9.8278,9.8278,9.82,9.82,62800.0
2007-03-20 13:30:00,12.67,12.68,12.65,12.66,47200.0,9.82,9.8278,9.8045,9.8123,47200.0
2007-03-20 14:00:00,12.65,12.67,12.64,12.65,56800.0,9.8045,9.82,9.7968,9.8045,56800.0
2007-03-20 14:30:00,12.65,12.67,12.63,12.65,87600.0,9.8045,9.82,9.789,9.8045,87600.0
2007-03-20 15:00:00,12.65,12.66,12.65,12.66,37200.0,9.8045,9.8123,9.8045,9.8123,37200.0
2007-03-20 15:30:00,12.66,12.67,12.65,12.66,131200.0,9.8123,9.82,9.8045,9.8123,131200.0
2007-03-21 09:30:00,12.6,12.63,12.53,12.58,75600.0,9.7888,9.8121,9.7344,9.7732,75600.0
2007-03-21 10:00:00,12.58,12.62,12.57,12.57,41600.0,9.7732,9.8043,9.7654,9.7654,41600.0
2007-03-21 10:30:00,12.57,12.59,12.57,12.57,120000.0,9.7654,9.781,9.7654,9.7654,120000.0
2007-03-21 11:00:00,12.57,12.65,12.57,12.65,93200.0,9.7654,9.8276,9.7654,9.8276,93200.0
2007-03-21 11:30:00,12.64,12.65,12.63,12.65,55200.0,9.8198,9.8276,9.8121,9.8276,55200.0
2007-03-21 12:00:00,12.64,12.64,12.62,12.63,79600.0,9.8198,9.8198,9.8043,9.8121,79600.0
2007-03-21 12:30:00,12.62,12.62,12.6,12.6,26400.0,9.8043,9.8043,9.7888,9.7888,26400.0
2007-03-21 13:00:00,12.6,12.63,12.59,12.63,130000.0,9.7888,9.8121,9.781,9.8121,130000.0
2007-03-21 13:30:00,12.62,12.63,12.61,12.61,23200.0,9.8043,9.8121,9.7965,9.7965,23200.0
2007-03-21 14:00:00,12.62,12.71,12.6,12.71,133600.0,9.8043,9.8742,9.7888,9.8742,133600.0
2007-03-21 14:30:00,12.71,12.71,12.68,12.7,176400.0,9.8742,9.8742,9.8509,9.8664,176400.0
2007-03-21 15:00:00,12.7,12.77,12.7,12.75,172400.0,9.8664,9.9208,9.8664,9.9053,172400.0
2007-03-21 15:30:00,12.76,12.77,12.73,12.73,113600.0,9.9131,9.9208,9.8897,9.8897,113600.0
2007-03-22 09:30:00,12.78,12.8,12.71,12.75,59200.0,9.9286,9.9441,9.8742,9.9053,59200.0
2007-03-22 10:00:00,12.74,12.79,12.7,12.73,44400.0,9.8975,9.9364,9.8664,9.8897,44400.0
2007-03-22 10:30:00,12.73,12.74,12.68,12.74,84800.0,9.8897,9.8975,9.8509,9.8975,84800.0
2007-03-22 11:00:00,12.74,12.74,12.68,12.73,40800.0,9.8975,9.8975,9.8509,9.8897,40800.0
2007-03-22 11:30:00,12.73,12.75,12.72,12.75,36000.0,9.8897,9.9053,9.882,9.9053,36000.0
2007-03-22 12:00:00,12.75,12.78,12.74,12.76,76800.0,9.9053,9.9286,9.8975,9.9131,76800.0
2007-03-22 12:30:00,12.76,12.76,12.73,12.74,38000.0,9.9131,9.9131,9.8897,9.8975,38000.0
2007-03-22 13:00:00,12.74,12.75,12.74,12.74,43200.0,9.8975,9.9053,9.8975,9.8975,43200.0
2007-03-22 13:30:00,12.74,12.75,12.73,12.75,38800.0,9.8975,9.9053,9.8897,9.9053,38800.0
2007-03-22 14:00:00,12.74,12.77,12.74,12.76,74400.0,9.8975,9.9208,9.8975,9.9131,74400.0
2007-03-22 14:30:00,12.76,12.78,12.75,12.78,41600.0,9.9131,9.9286,9.9053,9.9286,41600.0
2007-03-22 15:00:00,12.78,12.79,12.76,12.78,88000.0,9.9286,9.9364,9.9131,9.9286,88000.0
2007-03-22 15:30:00,12.79,12.81,12.76,12.81,125600.0,9.9364,9.9519,9.9131,9.9519,125600.0
2007-03-23 09:30:00,12.8,12.84,12.8,12.83,50000.0,9.9441,9.9752,9.9441,9.9674,50000.0
2007-03-23 10:00:00,12.86,12.9,12.85,12.88,98800.0,9.9907,10.0218,9.983,10.0063,98800.0
2007-03-23 10:30:00,12.88,12.92,12.87,12.87,120000.0,10.0063,10.0374,9.9985,9.9985,120000.0
2007-03-23 11:00:00,12.86,12.92,12.84,12.9,66000.0,9.9907,10.0374,9.9752,10.0218,66000.0
2007-03-23 11:30:00,12.9,12.92,12.87,12.87,31600.0,10.0218,10.0374,9.9985,9.9985,31600.0
2007-03-23 12:00:00,12.87,12.88,12.85,12.88,58400.0,9.9985,10.0063,9.983,10.0063,58400.0
2007-03-23 12:30:00,12.88,12.89,12.87,12.88,48800.0,10.0063,10.014,9.9985,10.0063,48800.0
2007-03-23 13:00:00,12.88,12.9,12.86,12.88,67200.0,10.0063,10.0218,9.9907,10.0063,67200.0
2007-03-23 13:30:00,12.88,12.89,12.88,12.88,45200.0,10.0063,10.014,10.0063,10.0063,45200.0
2007-03-23 14:00:00,12.88,12.9,12.88,12.89,76800.0,10.0063,10.0218,10.0063,10.014,76800.0
2007-03-23 14:30:00,12.89,12.91,12.89,12.91,37600.0,10.014,10.0296,10.014,10.0296,37600.0
2007-03-23 15:00:00,12.9,12.93,12.9,12.9,67600.0,10.0218,10.0451,10.0218,10.0218,67600.0
2007-03-23 15:30:00,12.9,12.94,12.9,12.92,102400.0,10.0218,10.0529,10.0218,10.0374,102400.0
2007-03-26 09:30:00,12.95,12.99,12.9,12.9,86800.0,10.0607,10.0917,10.0218,10.0218,86800.0
2007-03-26 10:00:00,12.9,12.9,12.8,12.81,97600.0,10.0218,10.0218,9.9441,9.9519,97600.0
2007-03-26 10:30:00,12.81,12.88,12.81,12.87,57600.0,9.9519,10.0063,9.9519,9.9985,57600.0
2007-03-26 11:00:00,12.86,12.86,12.78,12.78,40400.0,9.9907,9.9907,9.9286,9.9286,40400.0
2007-03-26 11:30:00,12.78,12.8,12.77,12.78,40000.0,9.9286,9.9441,9.9208,9.9286,40000.0
2007-03-26 12:00:00,12.78,12.8,12.76,12.8,27600.0,9.9286,9.9441,9.9131,9.9441,27600.0
2007-03-26 12:30:00,12.79,12.8,12.75,12.75,50400.0,9.9364,9.9441,9.9053,9.9053,50400.0
2007-03-26 13:00:00,12.75,12.76,12.74,12.74,46000.0,9.9053,9.9131,9.8975,9.8975,46000.0
2007-03-26 13:30:00,12.75,12.77,12.75,12.76,30800.0,9.9053,9.9208,9.9053,9.9131,30800.0
2007-03-26 14:00:00,12.76,12.8,12.75,12.76,59600.0,9.9131,9.9441,9.9053,9.9131,59600.0
2007-03-26 14:30:00,12.76,12.78,12.76,12.77,34800.0,9.9131,9.9286,9.9131,9.9208,34800.0
2007-03-26 15:00:00,12.78,12.79,12.76,12.79,46400.0,9.9286,9.9364,9.9131,9.9364,46400.0
2007-03-26 15:30:00,12.79,12.83,12.79,12.83,100000.0,9.9364,9.9674,9.9364,9.9674,100000.0
2007-03-27 09:30:00,12.79,12.81,12.74,12.74,83600.0,9.9364,9.9519,9.8975,9.8975,83600.0
2007-03-27 10:00:00,12.74,12.75,12.72,12.74,100400.0,9.8975,9.9053,9.882,9.8975,100400.0
2007-03-27 10:30:00,12.74,12.75,12.7,12.75,51600.0,9.8975,9.9053,9.8664,9.9053,51600.0
2007-03-27 11:00:00,12.76,12.81,12.74,12.76,105200.0,9.9131,9.9519,9.8975,9.9131,105200.0
2007-03-27 11:30:00,12.74,12.77,12.73,12.75,42400.0,9.8975,9.9208,9.8897,9.9053,42400.0
2007-03-27 12:00:00,12.74,12.76,12.74,12.75,55200.0,9.8975,9.9131,9.8975,9.9053,55200.0
2007-03-27 12:30:00,12.75,12.76,12.74,12.75,20400.0,9.9053,9.9131,9.8975,9.9053,20400.0
2007-03-27 13:00:00,12.75,12.75,12.74,12.74,44800.0,9.9053,9.9053,9.8975,9.8975,44800.0
2007-03-27 13:30:00,12.74,12.76,12.74,12.75,60800.0,9.8975,9.9131,9.8975,9.9053,60800.0
2007-03-27 14:00:00,12.75,12.75,12.74,12.74,102000.0,9.9053,9.9053,9.8975,9.8975,102000.0
2007-03-27 14:30:00,12.74,12.76,12.74,12.74,55200.0,9.8975,9.9131,9.8975,9.8975,55200.0
2007-03-27 15:00:00,12.74,12.76,12.74,12.74,62000.0,9.8975,9.9131,9.8975,9.8975,62000.0
2007-03-27 15:30:00,12.75,12.76,12.74,12.75,90800.0,9.9053,9.9131,9.8975,9.9053,90800.0
2007-03-28 09:30:00,12.75,12.76,12.65,12.7,133200.0,9.9053,9.9131,9.8276,9.8664,133200.0
2007-03-28 10:00:00,12.71,12.71,12.67,12.7,55600.0,9.8742,9.8742,9.8431,9.8664,55600.0
2007-03-28 10:30:00,12.69,12.7,12.64,12.69,84400.0,9.8587,9.8664,9.8198,9.8587,84400.0
2007-03-28 11:00:00,12.69,12.69,12.63,12.64,64800.0,9.8587,9.8587,9.8121,9.8198,64800.0
2007-03-28 11:30:00,12.64,12.64,12.61,12.63,49600.0,9.8198,9.8198,9.7965,9.8121,49600.0
2007-03-28 12:00:00,12.62,12.72,12.62,12.71,49600.0,9.8043,9.882,9.8043,9.8742,49600.0
2007-03-28 12:30:00,12.71,12.71,12.68,12.69,30000.0,9.8742,9.8742,9.8509,9.8587,30000.0
2007-03-28 13:00:00,12.69,12.72,12.67,12.72,67200.0,9.8587,9.882,9.8431,9.882,67200.0
2007-03-28 13:30:00,12.72,12.75,12.71,12.72,53200.0,9.882,9.9053,9.8742,9.882,53200.0
2007-03-28 14:00:00,12.73,12.75,12.71,12.74,148000.0,9.8897,9.9053,9.8742,9.8975,148000.0
2007-03-28 14:30:00,12.75,12.76,12.72,12.74,73600.0,9.9053,9.9131,9.882,9.8975,73600.0
2007-03-28 15:00:00,12.75,12.78,12.75,12.78,135600.0,9.9053,9.9286,9.9053,9.9286,135600.0
2007-03-28 15:30:00,12.78,12.79,12.75,12.77,165200.0,9.9286,9.9364,9.9053,9.9208,165200.0
2007-03-29 09:30:00,12.76,12.82,12.73,12.73,55600.0,9.9131,9.9597,9.8897,9.8897,55600.0
2007-03-29 10:00:00,12.74,12.78,12.73,12.74,96000.0,9.8975,9.9286,9.8897,9.8975,96000.0
2007-03-29 10:30:00,12.74,12.74,12.69,12.7,86000.0,9.8975,9.8975,9.8587,9.8664,86000.0
2007-03-29 11:00:00,12.7,12.72,12.68,12.7,52000.0,9.8664,9.882,9.8509,9.8664,52000.0
2007-03-29 11:30:00,12.7,12.72,12.65,12.65,53600.0,9.8664,9.882,9.8276,9.8276,53600.0
2007-03-29 12:00:00,12.67,12.69,12.63,12.63,42000.0,9.8431,9.8587,9.8121,9.8121,42000.0
2007-03-29 12:30:00,12.64,12.64,12.61,12.61,51200.0,9.8198,9.8198,9.7965,9.7965,51200.0
2007-03-29 13:00:00,12.61,12.62,12.56,12.58,69600.0,9.7965,9.8043,9.7577,9.7732,69600.0
2007-03-29 13:30:00,12.58,12.6,12.56,12.58,93200.0,9.7732,9.7888,9.7577,9.7732,93200.0
2007-03-29 14:00:00,12.58,12.61,12.55,12.61,132000.0,9.7732,9.7965,9.7499,9.7965,132000.0
2007-03-29 14:30:00,12.61,12.63,12.59,12.61,63200.0,9.7965,9.8121,9.781,9.7965,63200.0
2007-03-29 15:00:00,12.61,12.67,12.59,12.63,111600.0,9.7965,9.8431,9.781,9.8121,111600.0
2007-03-29 15:30:00,12.63,12.72,12.63,12.7,219200.0,9.8121,9.882,9.8121,9.8664,219200.0
2007-03-30 09:30:00,12.7,12.81,12.7,12.78,33200.0,9.8664,9.9519,9.8664,9.9286,33200.0
2007-03-30 10:00:00,12.79,12.79,12.71,12.73,28800.0,9.9364,9.9364,9.8742,9.8897,28800.0
2007-03-30 10:30:00,12.72,12.73,12.7,12.71,31200.0,9.882,9.8897,9.8664,9.8742,31200.0
2007-03-30 11:00:00,12.71,12.72,12.69,12.71,41200.0,9.8742,9.882,9.8587,9.8742,41200.0
2007-03-30 11:30:00,12.7,12.71,12.64,12.68,85200.0,9.8664,9.8742,9.8198,9.8509,85200.0
2007-03-30 12:00:00,12.66,12.67,12.63,12.65,55600.0,9.8354,9.8431,9.8121,9.8276,55600.0
2007-03-30 12:30:00,12.65,12.72,12.65,12.71,65200.0,9.8276,9.882,9.8276,9.8742,65200.0
2007-03-30 13:00:00,12.71,12.74,12.69,12.72,41200.0,9.8742,9.8975,9.8587,9.882,41200.0
2007-03-30 13:30:00,12.72,12.75,12.72,12.75,62000.0,9.882,9.9053,9.882,9.9053,62000.0
2007-03-30 14:00:00,12.74,12.76,12.72,12.76,58000.0,9.8975,9.9131,9.882,9.9131,58000.0
2007-03-30 14:30:00,12.76,12.79,12.76,12.76,38000.0,9.9131,9.9364,9.9131,9.9131,38000.0
2007-03-30 15:00:00,12.76,12.77,12.75,12.77,60400.0,9.9131,9.9208,9.9053,9.9208,60400.0
2007-03-30 15:30:00,12.77,12.79,12.76,12.77,152000.0,9.9208,9.9364,9.9131,9.9208,152000.0
2007-04-02 09:30:00,12.81,12.91,12.81,12.89,102800.0,9.9519,10.0296,9.9519,10.014,102800.0
2007-04-02 10:00:00,12.88,12.88,12.81,12.81,154000.0,10.0063,10.0063,9.9519,9.9519,154000.0
2007-04-02 10:30:00,12.81,12.83,12.77,12.81,150400.0,9.9519,9.9674,9.9208,9.9519,150400.0
2007-04-02 11:00:00,12.81,12.83,12.8,12.82,56800.0,9.9519,9.9674,9.9441,9.9597,56800.0
2007-04-02 11:30:00,12.82,12.83,12.79,12.81,67200.0,9.9597,9.9674,9.9364,9.9519,67200.0
2007-04-02 12:00:00,12.81,12.86,12.8,12.85,84000.0,9.9519,9.9907,9.9441,9.983,84000.0
2007-04-02 12:30:00,12.84,12.88,12.84,12.87,115200.0,9.9752,10.0063,9.9752,9.9985,115200.0
2007-04-02 13:00:00,12.86,12.88,12.86,12.88,78400.0,9.9907,10.0063,9.9907,10.0063,78400.0
2007-04-02 13:30:00,12.88,12.9,12.87,12.88,112400.0,10.0063,10.0218,9.9985,10.0063,112400.0
2007-04-02 14:00:00,12.88,12.9,12.87,12.9,158800.0,10.0063,10.0218,9.9985,10.0218,158800.0
2007-04-02 14:30:00,12.9,12.9,12.88,12.89,80000.0,10.0218,10.0218,10.0063,10.014,80000.0
2007-04-02 15:00:00,12.89,12.9,12.88,12.9,124000.0,10.014,10.0218,10.0063,10.0218,124000.0
2007-04-02 15:30:00,12.9,12.95,12.88,12.94,238400.0,10.0218,10.0607,10.0063,10.0529,238400.0
2007-04-03 09:30:00,13.0,13.0,12.97,13.0,39600.0,10.0995,10.0995,10.0762,10.0995,39600.0
2007-04-03 10:00:00,13.0,13.01,12.98,12.99,116800.0,10.0995,10.1073,10.084,10.0917,116800.0
2007-04-03 10:30:00,12.99,13.0,12.99,13.0,67600.0,10.0917,10.0995,10.0917,10.0995,67600.0
2007-04-03 11:00:00,13.0,13.01,12.99,12.99,59600.0,10.0995,10.1073,10.0917,10.0917,59600.0
2007-04-03 11:30:00,12.99,13.01,12.99,13.0,57600.0,10.0917,10.1073,10.0917,10.0995,57600.0
2007-04-03 12:00:00,13.01,13.01,12.97,12.98,62000.0,10.1073,10.1073,10.0762,10.084,62000.0
2007-04-03 12:30:00,12.98,12.98,12.96,12.97,63600.0,10.084,10.084,10.0684,10.0762,63600.0
2007-04-03 13:00:00,12.97,12.98,12.96,12.98,35600.0,10.0762,10.084,10.0684,10.084,35600.0
2007-04-03 13:30:00,12.98,12.99,12.97,12.97,31600.0,10.084,10.0917,10.0762,10.0762,31600.0
2007-04-03 14:00:00,12.97,12.97,12.93,12.95,58000.0,10.0762,10.0762,10.0451,10.0607,58000.0
2007-04-03 14:30:00,12.95,12.97,12.94,12.94,64000.0,10.0607,10.0762,10.0529,10.0529,64000.0
2007-04-03 15:00:00,12.94,12.96,12.93,12.96,72800.0,10.0529,10.0684,10.0451,10.0684,72800.0
2007-04-03 15:30:00,12.96,12.97,12.94,12.95,103200.0,10.0684,10.0762,10.0529,10.0607,103200.0
2007-04-04 09:30:00,12.72,12.99,12.72,12.88,92800.0,9.882,10.0917,9.882,10.0063,92800.0
2007-04-04 10:00:00,12.87,12.88,12.83,12.84,62000.0,9.9985,10.0063,9.9674,9.9752,62000.0
2007-04-04 10:30:00,12.84,12.87,12.82,12.82,73600.0,9.9752,9.9985,9.9597,9.9597,73600.0
2007-04-04 11:00:00,12.83,12.88,12.83,12.88,42400.0,9.9674,10.0063,9.9674,10.0063,42400.0
2007-04-04 11:30:00,12.87,12.9,12.87,12.89,37600.0,9.9985,10.0218,9.9985,10.014,37600.0
2007-04-04 12:00:00,12.89,12.93,12.89,12.93,40400.0,10.014,10.0451,10.014,10.0451,40400.0
2007-04-04 12:30:00,12.93,12.93,12.89,12.9,35600.0,10.0451,10.0451,10.014,10.0218,35600.0
2007-04-04 13:00:00,12.89,12.9,12.88,12.88,20400.0,10.014,10.0218,10.0063,10.0063,20400.0
2007-04-04 13:30:00,12.88,12.89,12.85,12.86,22800.0,10.0063,10.014,9.983,9.9907,22800.0
2007-04-04 14:00:00,12.86,12.88,12.85,12.87,37200.0,9.9907,10.0063,9.983,9.9985,37200.0
2007-04-04 14:30:00,12.87,12.88,12.85,12.86,36400.0,9.9985,10.0063,9.983,9.9907,36400.0
2007-04-04 15:00:00,12.86,12.88,12.85,12.87,65600.0,9.9907,10.0063,9.983,9.9985,65600.0
2007-04-04 15:30:00,12.87,12.9,12.87,12.89,110000.0,9.9985,10.0218,9.9985,10.014,110000.0
2007-04-05 09:30:00,12.88,12.88,12.85,12.88,24400.0,10.0063,10.0063,9.983,10.0063,24400.0
2007-04-05 10:00:00,12.88,12.94,12.88,12.93,53600.0,10.0063,10.0529,10.0063,10.0451,53600.0
2007-04-05 10:30:00,12.92,12.95,12.91,12.93,58400.0,10.0374,10.0607,10.0296,10.0451,58400.0
2007-04-05 11:00:00,12.93,12.97,12.92,12.96,80800.0,10.0451,10.0762,10.0374,10.0684,80800.0
2007-04-05 11:30:00,12.97,12.97,12.94,12.95,38400.0,10.0762,10.0762,10.0529,10.0607,38400.0
2007-04-05 12:00:00,12.96,12.97,12.94,12.94,38400.0,10.0684,10.0762,10.0529,10.0529,38400.0
2007-04-05 12:30:00,12.94,12.97,12.94,12.97,31200.0,10.0529,10.0762,10.0529,10.0762,31200.0
2007-04-05 13:00:00,12.97,12.97,12.96,12.96,21600.0,10.0762,10.0762,10.0684,10.0684,21600.0
2007-04-05 13:30:00,12.96,12.96,12.94,12.95,28400.0,10.0684,10.0684,10.0529,10.0607,28400.0
2007-04-05 14:00:00,12.95,12.95,12.94,12.94,34800.0,10.0607,10.0607,10.0529,10.0529,34800.0
2007-04-05 14:30:00,12.94,12.98,12.94,12.98,31200.0,10.0529,10.084,10.0529,10.084,31200.0
2007-04-05 15:00:00,12.98,12.99,12.96,12.96,40400.0,10.084,10.0917,10.0684,10.0684,40400.0
2007-04-05 15:30:00,12.96,12.98,12.94,12.96,103600.0,10.0684,10.084,10.0529,10.0684,103600.0
2007-04-09 09:30:00,12.98,13.0,12.94,12.94,28800.0,10.084,10.0995,10.0529,10.0529,28800.0
2007-04-09 10:00:00,12.94,12.94,12.87,12.89,42800.0,10.0529,10.0529,9.9985,10.014,42800.0
2007-04-09 10:30:00,12.9,12.92,12.89,12.92,38000.0,10.0218,10.0374,10.014,10.0374,38000.0
2007-04-09 11:00:00,12.91,12.93,12.91,12.92,18400.0,10.0296,10.0451,10.0296,10.0374,18400.0
2007-04-09 11:30:00,12.92,12.95,12.92,12.95,44800.0,10.0374,10.0607,10.0374,10.0607,44800.0
2007-04-09 12:00:00,12.95,12.97,12.95,12.97,40800.0,10.0607,10.0762,10.0607,10.0762,40800.0
2007-04-09 12:30:00,12.97,12.98,12.96,12.96,28000.0,10.0762,10.084,10.0684,10.0684,28000.0
2007-04-09 13:00:00,12.96,12.96,12.94,12.95,27600.0,10.0684,10.0684,10.0529,10.0607,27600.0
2007-04-09 13:30:00,12.95,12.97,12.94,12.96,48800.0,10.0607,10.0762,10.0529,10.0684,48800.0
2007-04-09 14:00:00,12.95,13.0,12.94,13.0,158400.0,10.0607,10.0995,10.0529,10.0995,158400.0
2007-04-09 14:30:00,12.99,13.02,12.99,13.01,87600.0,10.0917,10.115,10.0917,10.1073,87600.0
2007-04-09 15:00:00,13.01,13.02,13.01,13.01,91600.0,10.1073,10.115,10.1073,10.1073,91600.0
2007-04-09 15:30:00,13.01,13.02,13.0,13.0,184800.0,10.1073,10.115,10.0995,10.0995,184800.0
2007-04-10 09:30:00,13.0,13.01,12.93,12.94,44000.0,10.0995,10.1073,10.0451,10.0529,44000.0
2007-04-10 10:00:00,12.94,12.94,12.88,12.9,187200.0,10.0529,10.0529,10.0063,10.0218,187200.0
2007-04-10 10:30:00,12.9,12.93,12.88,12.9,74400.0,10.0218,10.0451,10.0063,10.0218,74400.0
2007-04-10 11:00:00,12.91,12.91,12.88,12.9,30800.0,10.0296,10.0296,10.0063,10.0218,30800.0
2007-04-10 11:30:00,12.91,12.91,12.87,12.87,59200.0,10.0296,10.0296,9.9985,9.9985,59200.0
2007-04-10 12:00:00,12.87,12.87,12.84,12.84,62400.0,9.9985,9.9985,9.9752,9.9752,62400.0
2007-04-10 12:30:00,12.84,12.84,12.81,12.82,51600.0,9.9752,9.9752,9.9519,9.9597,51600.0
2007-04-10 13:00:00,12.82,12.83,12.81,12.83,37200.0,9.9597,9.9674,9.9519,9.9674,37200.0
2007-04-10 13:30:00,12.83,12.83,12.81,12.81,24400.0,9.9674,9.9674,9.9519,9.9519,24400.0
2007-04-10 14:00:00,12.81,12.84,12.81,12.82,30400.0,9.9519,9.9752,9.9519,9.9597,30400.0
2007-04-10 14:30:00,12.82,12.86,12.82,12.86,20800.0,9.9597,9.9907,9.9597,9.9907,20800.0
2007-04-10 15:00:00,12.86,12.86,12.84,12.85,38800.0,9.9907,9.9907,9.9752,9.983,38800.0
2007-04-10 15:30:00,12.85,12.88,12.83,12.85,116000.0,9.983,10.0063,9.9674,9.983,116000.0
2007-04-11 09:30:00,12.88,12.88,12.79,12.79,24000.0,10.0063,10.0063,9.9364,9.9364,24000.0
2007-04-11 10:00:00,12.79,12.79,12.74,12.76,20800.0,9.9364,9.9364,9.8975,9.9131,20800.0
2007-04-11 10:30:00,12.75,12.75,12.7,12.72,45600.0,9.9053,9.9053,9.8664,9.882,45600.0
2007-04-11 11:00:00,12.72,12.73,12.72,12.72,101200.0,9.882,9.8897,9.882,9.882,101200.0
2007-04-11 11:30:00,12.72,12.73,12.68,12.7,55600.0,9.882,9.8897,9.8509,9.8664,55600.0
2007-04-11 12:00:00,12.7,12.73,12.7,12.73,24800.0,9.8664,9.8897,9.8664,9.8897,24800.0
2007-04-11 12:30:00,12.72,12.72,12.71,12.72,25200.0,9.882,9.882,9.8742,9.882,25200.0
2007-04-11 13:00:00,12.71,12.73,12.7,12.72,55200.0,9.8742,9.8897,9.8664,9.882,55200.0
2007-04-11 13:30:00,12.71,12.72,12.69,12.69,38000.0,9.8742,9.882,9.8587,9.8587,38000.0
2007-04-11 14:00:00,12.69,12.69,12.65,12.69,39600.0,9.8587,9.8587,9.8276,9.8587,39600.0
2007-04-11 14:30:00,12.7,12.7,12.66,12.66,39600.0,9.8664,9.8664,9.8354,9.8354,39600.0
2007-04-11 15:00:00,12.66,12.67,12.66,12.66,50000.0,9.8354,9.8431,9.8354,9.8354,50000.0
2007-04-11 15:30:00,12.66,12.71,12.66,12.71,95600.0,9.8354,9.8742,9.8354,9.8742,95600.0
2007-04-12 09:30:00,12.71,12.73,12.67,12.72,79200.0,9.8742,9.8897,9.8431,9.882,79200.0
2007-04-12 10:00:00,12.72,12.76,12.69,12.76,64400.0,9.882,9.9131,9.8587,9.9131,64400.0
2007-04-12 10:30:00,12.76,12.8,12.72,12.79,42800.0,9.9131,9.9441,9.882,9.9364,42800.0
2007-04-12 11:00:00,12.79,12.87,12.78,12.85,64400.0,9.9364,9.9985,9.9286,9.983,64400.0
2007-04-12 11:30:00,12.85,12.86,12.83,12.85,72800.0,9.983,9.9907,9.9674,9.983,72800.0
2007-04-12 12:00:00,12.85,12.9,12.85,12.88,48400.0,9.983,10.0218,9.983,10.0063,48400.0
2007-04-12 12:30:00,12.88,12.9,12.87,12.88,46000.0,10.0063,10.0218,9.9985,10.0063,46000.0
2007-04-12 13:00:00,12.88,12.94,12.87,12.94,183200.0,10.0063,10.0529,9.9985,10.0529,183200.0
2007-04-12 13:30:00,12.94,12.97,12.93,12.94,51600.0,10.0529,10.0762,10.0451,10.0529,51600.0
2007-04-12 14:00:00,12.95,12.95,12.93,12.93,28800.0,10.0607,10.0607,10.0451,10.0451,28800.0
2007-04-12 14:30:00,12.92,12.96,12.9,12.94,67600.0,10.0374,10.0684,10.0218,10.0529,67600.0
2007-04-12 15:00:00,12.93,13.0,12.92,12.98,144400.0,10.0451,10.0995,10.0374,10.084,144400.0
2007-04-12 15:30:00,12.98,13.0,12.95,12.98,174400.0,10.084,10.0995,10.0607,10.084,174400.0
2007-04-13 09:30:00,12.99,13.04,12.94,13.02,134400.0,10.0917,10.1306,10.0529,10.115,134400.0
2007-04-13 10:00:00,13.02,13.04,13.0,13.04,119200.0,10.115,10.1306,10.0995,10.1306,119200.0
2007-04-13 10:30:00,13.04,13.16,13.04,13.05,209200.0,10.1306,10.2238,10.1306,10.1383,209200.0
2007-04-13 11:00:00,13.05,13.06,13.0,13.06,87600.0,10.1383,10.1461,10.0995,10.1461,87600.0
2007-04-13 11:30:00,13.06,13.09,13.04,13.05,78000.0,10.1461,10.1694,10.1306,10.1383,78000.0
2007-04-13 12:00:00,13.04,13.06,13.02,13.04,96800.0,10.1306,10.1461,10.115,10.1306,96800.0
2007-04-13 12:30:00,13.04,13.05,13.01,13.01,43600.0,10.1306,10.1383,10.1073,10.1073,43600.0
2007-04-13 13:00:00,13.01,13.03,13.0,13.01,51600.0,10.1073,10.1228,10.0995,10.1073,51600.0
2007-04-13 13:30:00,13.01,13.03,13.0,13.03,77600.0,10.1073,10.1228,10.0995,10.1228,77600.0
2007-04-13 14:00:00,13.04,13.05,13.0,13.0,54400.0,10.1306,10.1383,10.0995,10.0995,54400.0
2007-04-13 14:30:00,13.01,13.01,12.99,13.0,51600.0,10.1073,10.1073,10.0917,10.0995,51600.0
2007-04-13 15:00:00,13.0,13.02,13.0,13.01,53200.0,10.0995,10.115,10.0995,10.1073,53200.0
2007-04-13 15:30:00,13.01,13.06,13.0,13.06,130800.0,10.1073,10.1461,10.0995,10.1461,130800.0
2007-04-16 09:30:00,13.08,13.12,13.04,13.11,92400.0,10.1617,10.1927,10.1306,10.185,92400.0
2007-04-16 10:00:00,13.1,13.25,13.1,13.2,198000.0,10.1772,10.2937,10.1772,10.2549,198000.0
2007-04-16 10:30:00,13.19,13.23,13.18,13.22,115200.0,10.2471,10.2782,10.2393,10.2704,115200.0
2007-04-16 11:00:00,13.22,13.25,13.2,13.2,57200.0,10.2704,10.2937,10.2549,10.2549,57200.0
2007-04-16 11:30:00,13.21,13.21,13.2,13.2,47200.0,10.2627,10.2627,10.2549,10.2549,47200.0
2007-04-16 12:00:00,13.21,13.21,13.16,13.21,53600.0,10.2627,10.2627,10.2238,10.2627,53600.0
2007-04-16 12:30:00,13.2,13.21,13.14,13.15,43200.0,10.2549,10.2627,10.2083,10.216,43200.0
2007-04-16 13:00:00,13.14,13.16,13.13,13.16,58800.0,10.2083,10.2238,10.2005,10.2238,58800.0
2007-04-16 13:30:00,13.16,13.18,13.14,13.15,44800.0,10.2238,10.2393,10.2083,10.216,44800.0
2007-04-16 14:00:00,13.14,13.17,13.14,13.16,44800.0,10.2083,10.2316,10.2083,10.2238,44800.0
2007-04-16 14:30:00,13.16,13.2,13.15,13.2,79200.0,10.2238,10.2549,10.216,10.2549,79200.0
2007-04-16 15:00:00,13.2,13.22,13.18,13.19,121200.0,10.2549,10.2704,10.2393,10.2471,121200.0
2007-04-16 15:30:00,13.19,13.21,13.18,13.18,138800.0,10.2471,10.2627,10.2393,10.2393,138800.0
2007-04-17 09:30:00,13.17,13.21,13.13,13.18,48000.0,10.2316,10.2627,10.2005,10.2393,48000.0
2007-04-17 10:00:00,13.17,13.24,13.17,13.22,102400.0,10.2316,10.286,10.2316,10.2704,102400.0
2007-04-17 10:30:00,13.23,13.25,13.21,13.21,57200.0,10.2782,10.2937,10.2627,10.2627,57200.0
2007-04-17 11:00:00,13.21,13.24,13.2,13.21,72400.0,10.2627,10.286,10.2549,10.2627,72400.0
2007-04-17 11:30:00,13.21,13.24,13.17,13.18,62800.0,10.2627,10.286,10.2316,10.2393,62800.0
2007-04-17 12:00:00,13.18,13.21,13.16,13.19,58000.0,10.2393,10.2627,10.2238,10.2471,58000.0
2007-04-17 12:30:00,13.19,13.19,13.15,13.15,71600.0,10.2471,10.2471,10.216,10.216,71600.0
2007-04-17 13:00:00,13.15,13.15,13.1,13.12,58400.0,10.216,10.216,10.1772,10.1927,58400.0
2007-04-17 13:30:00,13.11,13.13,13.1,13.1,45200.0,10.185,10.2005,10.1772,10.1772,45200.0
2007-04-17 14:00:00,13.1,13.13,13.1,13.1,76000.0,10.1772,10.2005,10.1772,10.1772,76000.0
2007-04-17 14:30:00,13.11,13.11,13.07,13.08,59600.0,10.185,10.185,10.1539,10.1617,59600.0
2007-04-17 15:00:00,13.08,13.09,13.06,13.07,51600.0,10.1617,10.1694,10.1461,10.1539,51600.0
2007-04-17 15:30:00,13.08,13.13,13.07,13.13,227200.0,10.1617,10.2005,10.1539,10.2005,227200.0
2007-04-18 09:30:00,13.08,13.09,12.99,13.02,68400.0,10.1617,10.1694,10.0917,10.115,68400.0
2007-04-18 10:00:00,13.03,13.03,12.95,13.0,82400.0,10.1228,10.1228,10.0607,10.0995,82400.0
2007-04-18 10:30:00,13.0,13.01,12.97,12.97,62000.0,10.0995,10.1073,10.0762,10.0762,62000.0
2007-04-18 11:00:00,12.97,13.01,12.97,12.98,56800.0,10.0762,10.1073,10.0762,10.084,56800.0
2007-04-18 11:30:00,12.99,13.0,12.97,12.97,45600.0,10.0917,10.0995,10.0762,10.0762,45600.0
2007-04-18 12:00:00,12.97,13.01,12.97,12.99,54400.0,10.0762,10.1073,10.0762,10.0917,54400.0
2007-04-18 12:30:00,12.99,13.01,12.97,12.97,38800.0,10.0917,10.1073,10.0762,10.0762,38800.0
2007-04-18 13:00:00,12.97,12.98,12.96,12.97,37200.0,10.0762,10.084,10.0684,10.0762,37200.0
2007-04-18 13:30:00,12.97,12.97,12.93,12.96,80800.0,10.0762,10.0762,10.0451,10.0684,80800.0
2007-04-18 14:00:00,12.96,12.97,12.96,12.97,57200.0,10.0684,10.0762,10.0684,10.0762,57200.0
2007-04-18 14:30:00,12.97,12.99,12.96,12.98,83200.0,10.0762,10.0917,10.0684,10.084,83200.0
2007-04-18 15:00:00,12.99,12.99,12.96,12.97,72800.0,10.0917,10.0917,10.0684,10.0762,72800.0
2007-04-18 15:30:00,12.97,13.0,12.96,13.0,245600.0,10.0762,10.0995,10.0684,10.0995,245600.0
2007-04-19 09:30:00,12.88,12.9,12.79,12.82,172800.0,10.0063,10.0218,9.9364,9.9597,172800.0
2007-04-19 10:00:00,12.83,12.86,12.79,12.79,154800.0,9.9674,9.9907,9.9364,9.9364,154800.0
2007-04-19 10:30:00,12.79,12.8,12.71,12.73,124800.0,9.9364,9.9441,9.8742,9.8897,124800.0
2007-04-19 11:00:00,12.73,12.76,12.7,12.71,99200.0,9.8897,9.9131,9.8664,9.8742,99200.0
2007-04-19 11:30:00,12.71,12.73,12.7,12.71,104000.0,9.8742,9.8897,9.8664,9.8742,104000.0
2007-04-19 12:00:00,12.72,12.78,12.69,12.76,218400.0,9.882,9.9286,9.8587,9.9131,218400.0
2007-04-19 12:30:00,12.76,12.8,12.74,12.8,138400.0,9.9131,9.9441,9.8975,9.9441,138400.0
2007-04-19 13:00:00,12.8,12.8,12.77,12.78,157600.0,9.9441,9.9441,9.9208,9.9286,157600.0
2007-04-19 13:30:00,12.79,12.79,12.74,12.75,177600.0,9.9364,9.9364,9.8975,9.9053,177600.0
2007-04-19 14:00:00,12.74,12.78,12.72,12.74,82800.0,9.8975,9.9286,9.882,9.8975,82800.0
2007-04-19 14:30:00,12.74,12.79,12.73,12.77,173200.0,9.8975,9.9364,9.8897,9.9208,173200.0
2007-04-19 15:00:00,12.78,12.81,12.77,12.79,125600.0,9.9286,9.9519,9.9208,9.9364,125600.0
2007-04-19 15:30:00,12.81,12.81,12.79,12.8,178400.0,9.9519,9.9519,9.9364,9.9441,178400.0
2007-04-20 09:30:00,12.78,12.93,12.78,12.8,126400.0,9.9286,10.0451,9.9286,9.9441,126400.0
2007-04-20 10:00:00,12.8,12.8,12.64,12.7,235600.0,9.9441,9.9441,9.8198,9.8664,235600.0
2007-04-20 10:30:00,12.7,12.72,12.69,12.7,179200.0,9.8664,9.882,9.8587,9.8664,179200.0
2007-04-20 11:00:00,12.71,12.73,12.69,12.73,83600.0,9.8742,9.8897,9.8587,9.8897,83600.0
2007-04-20 11:30:00,12.73,12.73,12.67,12.68,110400.0,9.8897,9.8897,9.8431,9.8509,110400.0
2007-04-20 12:00:00,12.68,12.69,12.61,12.62,303200.0,9.8509,9.8587,9.7965,9.8043,303200.0
2007-04-20 12:30:00,12.62,12.66,12.62,12.66,98400.0,9.8043,9.8354,9.8043,9.8354,98400.0
2007-04-20 13:00:00,12.66,12.66,12.63,12.63,92800.0,9.8354,9.8354,9.8121,9.8121,92800.0
2007-04-20 13:30:00,12.63,12.68,12.62,12.67,134800.0,9.8121,9.8509,9.8043,9.8431,134800.0
2007-04-20 14:00:00,12.67,12.67,12.63,12.67,139600.0,9.8431,9.8431,9.8121,9.8431,139600.0
2007-04-20 14:30:00,12.67,12.67,12.65,12.67,120000.0,9.8431,9.8431,9.8276,9.8431,120000.0
2007-04-20 15:00:00,12.66,12.67,12.65,12.66,112400.0,9.8354,9.8431,9.8276,9.8354,112400.0
2007-04-20 15:30:00,12.66,12.68,12.62,12.66,236800.0,9.8354,9.8509,9.8043,9.8354,236800.0
2007-04-23 09:30:00,12.64,12.74,12.59,12.61,106400.0,9.8198,9.8975,9.781,9.7965,106400.0
2007-04-23 10:00:00,12.6,12.62,12.42,12.49,321600.0,9.7888,9.8043,9.6489,9.7033,321600.0
2007-04-23 10:30:00,12.49,12.5,12.3,12.36,274800.0,9.7033,9.7111,9.5557,9.6023,274800.0
2007-04-23 11:00:00,12.37,12.41,12.36,12.41,159200.0,9.6101,9.6411,9.6023,9.6411,159200.0
2007-04-23 11:30:00,12.4,12.45,12.37,12.39,252800.0,9.6334,9.6722,9.6101,9.6256,252800.0
2007-04-23 12:00:00,12.38,12.44,12.38,12.4,145600.0,9.6178,9.6644,9.6178,9.6334,145600.0
2007-04-23 12:30:00,12.41,12.46,12.4,12.45,109200.0,9.6411,9.68,9.6334,9.6722,109200.0
2007-04-23 13:00:00,12.46,12.51,12.45,12.51,130000.0,9.68,9.7188,9.6722,9.7188,130000.0
2007-04-23 13:30:00,12.51,12.51,12.46,12.46,148000.0,9.7188,9.7188,9.68,9.68,148000.0
2007-04-23 14:00:00,12.46,12.5,12.44,12.47,124800.0,9.68,9.7111,9.6644,9.6878,124800.0
2007-04-23 14:30:00,12.47,12.51,12.46,12.47,206400.0,9.6878,9.7188,9.68,9.6878,206400.0
2007-04-23 15:00:00,12.47,12.49,12.46,12.48,150000.0,9.6878,9.7033,9.68,9.6955,150000.0
2007-04-23 15:30:00,12.49,12.52,12.47,12.5,361600.0,9.7033,9.7266,9.6878,9.7111,361600.0
2007-04-24 09:30:00,12.49,12.58,12.46,12.56,267200.0,9.7033,9.7732,9.68,9.7577,267200.0
2007-04-24 10:00:00,12.56,12.56,12.5,12.5,134000.0,9.7577,9.7577,9.7111,9.7111,134000.0
2007-04-24 10:30:00,12.51,12.56,12.5,12.55,112000.0,9.7188,9.7577,9.7111,9.7499,112000.0
2007-04-24 11:00:00,12.54,12.65,12.54,12.65,234400.0,9.7421,9.8276,9.7421,9.8276,234400.0
2007-04-24 11:30:00,12.65,12.68,12.64,12.65,93200.0,9.8276,9.8509,9.8198,9.8276,93200.0
2007-04-24 12:00:00,12.65,12.68,12.65,12.68,112000.0,9.8276,9.8509,9.8276,9.8509,112000.0
2007-04-24 12:30:00,12.67,12.7,12.66,12.7,144000.0,9.8431,9.8664,9.8354,9.8664,144000.0
2007-04-24 13:00:00,12.7,12.7,12.65,12.65,155200.0,9.8664,9.8664,9.8276,9.8276,155200.0
2007-04-24 13:30:00,12.65,12.7,12.65,12.7,173200.0,9.8276,9.8664,9.8276,9.8664,173200.0
2007-04-24 14:00:00,12.71,12.75,12.71,12.74,212000.0,9.8742,9.9053,9.8742,9.8975,212000.0
2007-04-24 14:30:00,12.75,12.79,12.72,12.77,294800.0,9.9053,9.9364,9.882,9.9208,294800.0
2007-04-24 15:00:00,12.77,12.83,12.77,12.78,183200.0,9.9208,9.9674,9.9208,9.9286,183200.0
2007-04-24 15:30:00,12.79,12.8,12.76,12.76,168800.0,9.9364,9.9441,9.9131,9.9131,168800.0
2007-04-25 09:30:00,12.79,12.81,12.74,12.74,116800.0,9.9364,9.9519,9.8975,9.8975,116800.0
2007-04-25 10:00:00,12.75,12.75,12.69,12.7,115200.0,9.9053,9.9053,9.8587,9.8664,115200.0
2007-04-25 10:30:00,12.7,12.72,12.61,12.63,285200.0,9.8664,9.882,9.7965,9.8121,285200.0
2007-04-25 11:00:00,12.63,12.7,12.63,12.7,150000.0,9.8121,9.8664,9.8121,9.8664,150000.0
2007-04-25 11:30:00,12.69,12.71,12.65,12.69,147200.0,9.8587,9.8742,9.8276,9.8587,147200.0
2007-04-25 12:00:00,12.68,12.69,12.66,12.68,68400.0,9.8509,9.8587,9.8354,9.8509,68400.0
2007-04-25 12:30:00,12.67,12.67,12.63,12.63,86800.0,9.8431,9.8431,9.8121,9.8121,86800.0
2007-04-25 13:00:00,12.63,12.65,12.63,12.65,82000.0,9.8121,9.8276,9.8121,9.8276,82000.0
2007-04-25 13:30:00,12.65,12.66,12.63,12.64,76000.0,9.8276,9.8354,9.8121,9.8198,76000.0
2007-04-25 14:00:00,12.64,12.69,12.63,12.69,149200.0,9.8198,9.8587,9.8121,9.8587,149200.0
2007-04-25 14:30:00,12.7,12.7,12.67,12.68,117200.0,9.8664,9.8664,9.8431,9.8509,117200.0
2007-04-25 15:00:00,12.68,12.74,12.67,12.69,252400.0,9.8509,9.8975,9.8431,9.8587,252400.0
2007-04-25 15:30:00,12.7,12.71,12.64,12.66,179600.0,9.8664,9.8742,9.8198,9.8354,179600.0
2007-04-26 09:30:00,12.62,12.73,12.59,12.65,94400.0,9.8043,9.8897,9.781,9.8276,94400.0
2007-04-26 10:00:00,12.67,12.71,12.65,12.65,104000.0,9.8431,9.8742,9.8276,9.8276,104000.0
2007-04-26 10:30:00,12.65,12.72,12.65,12.69,60400.0,9.8276,9.882,9.8276,9.8587,60400.0
2007-04-26 11:00:00,12.69,12.69,12.65,12.65,58800.0,9.8587,9.8587,9.8276,9.8276,58800.0
2007-04-26 11:30:00,12.65,12.67,12.64,12.64,104800.0,9.8276,9.8431,9.8198,9.8198,104800.0
2007-04-26 12:00:00,12.65,12.66,12.63,12.64,54400.0,9.8276,9.8354,9.8121,9.8198,54400.0
2007-04-26 12:30:00,12.63,12.69,12.63,12.63,56800.0,9.8121,9.8587,9.8121,9.8121,56800.0
2007-04-26 13:00:00,12.63,12.65,12.63,12.63,24400.0,9.8121,9.8276,9.8121,9.8121,24400.0
2007-04-26 13:30:00,12.64,12.67,12.62,12.67,106000.0,9.8198,9.8431,9.8043,9.8431,106000.0
2007-04-26 14:00:00,12.66,12.71,12.66,12.69,65200.0,9.8354,9.8742,9.8354,9.8587,65200.0
2007-04-26 14:30:00,12.69,12.7,12.67,12.67,172800.0,9.8587,9.8664,9.8431,9.8431,172800.0
2007-04-26 15:00:00,12.67,12.74,12.67,12.74,106800.0,9.8431,9.8975,9.8431,9.8975,106800.0
2007-04-26 15:30:00,12.74,12.75,12.72,12.72,132000.0,9.8975,9.9053,9.882,9.882,132000.0
2007-04-27 09:30:00,12.68,12.68,12.59,12.6,75200.0,9.8509,9.8509,9.781,9.7888,75200.0
2007-04-27 10:00:00,12.59,12.63,12.59,12.61,91200.0,9.781,9.8121,9.781,9.7965,91200.0
2007-04-27 10:30:00,12.61,12.63,12.6,12.62,80400.0,9.7965,9.8121,9.7888,9.8043,80400.0
2007-04-27 11:00:00,12.62,12.65,12.61,12.65,128400.0,9.8043,9.8276,9.7965,9.8276,128400.0
2007-04-27 11:30:00,12.65,12.68,12.64,12.68,84000.0,9.8276,9.8509,9.8198,9.8509,84000.0
2007-04-27 12:00:00,12.68,12.7,12.68,12.7,64400.0,9.8509,9.8664,9.8509,9.8664,64400.0
2007-04-27 12:30:00,12.7,12.72,12.68,12.69,58400.0,9.8664,9.882,9.8509,9.8587,58400.0
2007-04-27 13:00:00,12.68,12.74,12.68,12.72,78000.0,9.8509,9.8975,9.8509,9.882,78000.0
2007-04-27 13:30:00,12.72,12.75,12.72,12.74,94800.0,9.882,9.9053,9.882,9.8975,94800.0
2007-04-27 14:00:00,12.74,12.78,12.74,12.78,50400.0,9.8975,9.9286,9.8975,9.9286,50400.0
2007-04-27 14:30:00,12.77,12.78,12.75,12.75,99200.0,9.9208,9.9286,9.9053,9.9053,99200.0
2007-04-27 15:00:00,12.75,12.77,12.72,12.76,74000.0,9.9053,9.9208,9.882,9.9131,74000.0
2007-04-27 15:30:00,12.75,12.77,12.72,12.76,102000.0,9.9053,9.9208,9.882,9.9131,102000.0
2007-04-30 09:30:00,12.75,12.77,12.7,12.72,72000.0,9.9053,9.9208,9.8664,9.882,72000.0
2007-04-30 10:00:00,12.72,12.73,12.65,12.65,61200.0,9.882,9.8897,9.8276,9.8276,61200.0
2007-04-30 10:30:00,12.65,12.71,12.65,12.67,82000.0,9.8276,9.8742,9.8276,9.8431,82000.0
2007-04-30 11:00:00,12.67,12.68,12.65,12.65,52400.0,9.8431,9.8509,9.8276,9.8276,52400.0
2007-04-30 11:30:00,12.66,12.67,12.64,12.66,64000.0,9.8354,9.8431,9.8198,9.8354,64000.0
2007-04-30 12:00:00,12.66,12.67,12.63,12.64,62800.0,9.8354,9.8431,9.8121,9.8198,62800.0
2007-04-30 12:30:00,12.64,12.65,12.63,12.64,50800.0,9.8198,9.8276,9.8121,9.8198,50800.0
2007-04-30 13:00:00,12.64,12.66,12.63,12.64,65200.0,9.8198,9.8354,9.8121,9.8198,65200.0
2007-04-30 13:30:00,12.64,12.67,12.62,12.64,91200.0,9.8198,9.8431,9.8043,9.8198,91200.0
2007-04-30 14:00:00,12.64,12.65,12.62,12.63,110800.0,9.8198,9.8276,9.8043,9.8121,110800.0
2007-04-30 14:30:00,12.63,12.63,12.54,12.58,185600.0,9.8121,9.8121,9.7421,9.7732,185600.0
2007-04-30 15:00:00,12.59,12.6,12.56,12.57,114000.0,9.781,9.7888,9.7577,9.7654,114000.0
2007-04-30 15:30:00,12.57,12.6,12.53,12.59,383600.0,9.7654,9.7888,9.7344,9.781,383600.0
2007-05-01 09:30:00,12.79,12.79,12.52,12.55,71600.0,9.9364,9.9364,9.7266,9.7499,71600.0
2007-05-01 10:00:00,12.55,12.56,12.46,12.46,124400.0,9.7499,9.7577,9.68,9.68,124400.0
2007-05-01 10:30:00,12.47,12.5,12.44,12.49,102800.0,9.6878,9.7111,9.6644,9.7033,102800.0
2007-05-01 11:00:00,12.49,12.52,12.48,12.5,64400.0,9.7033,9.7266,9.6955,9.7111,64400.0
2007-05-01 11:30:00,12.5,12.59,12.5,12.57,193200.0,9.7111,9.781,9.7111,9.7654,193200.0
2007-05-01 12:00:00,12.56,12.6,12.55,12.59,95200.0,9.7577,9.7888,9.7499,9.781,95200.0
2007-05-01 12:30:00,12.58,12.62,12.57,12.58,106400.0,9.7732,9.8043,9.7654,9.7732,106400.0
2007-05-01 13:00:00,12.58,12.6,12.55,12.56,51200.0,9.7732,9.7888,9.7499,9.7577,51200.0
2007-05-01 13:30:00,12.58,12.6,12.57,12.6,51200.0,9.7732,9.7888,9.7654,9.7888,51200.0
2007-05-01 14:00:00,12.61,12.62,12.57,12.61,55200.0,9.7965,9.8043,9.7654,9.7965,55200.0
2007-05-01 14:30:00,12.61,12.67,12.61,12.65,76800.0,9.7965,9.8431,9.7965,9.8276,76800.0
2007-05-01 15:00:00,12.66,12.69,12.66,12.67,79600.0,9.8354,9.8587,9.8354,9.8431,79600.0
2007-05-01 15:30:00,12.67,12.68,12.63,12.67,168400.0,9.8431,9.8509,9.8121,9.8431,168400.0
2007-05-02 09:30:00,12.68,12.78,12.66,12.75,100800.0,9.8509,9.9286,9.8354,9.9053,100800.0
2007-05-02 10:00:00,12.75,12.9,12.75,12.84,154400.0,9.9053,10.0218,9.9053,9.9752,154400.0
2007-05-02 10:30:00,12.85,12.9,12.85,12.9,98000.0,9.983,10.0218,9.983,10.0218,98000.0
2007-05-02 11:00:00,12.9,12.91,12.83,12.84,76800.0,10.0218,10.0296,9.9674,9.9752,76800.0
2007-05-02 11:30:00,12.84,12.86,12.79,12.79,104000.0,9.9752,9.9907,9.9364,9.9364,104000.0
2007-05-02 12:00:00,12.78,12.84,12.78,12.83,58000.0,9.9286,9.9752,9.9286,9.9674,58000.0
2007-05-02 12:30:00,12.84,12.84,12.79,12.79,39200.0,9.9752,9.9752,9.9364,9.9364,39200.0
2007-05-02 13:00:00,12.8,12.8,12.78,12.79,42000.0,9.9441,9.9441,9.9286,9.9364,42000.0
2007-05-02 13:30:00,12.79,12.84,12.79,12.84,54000.0,9.9364,9.9752,9.9364,9.9752,54000.0
2007-05-02 14:00:00,12.84,12.89,12.84,12.88,74800.0,9.9752,10.014,9.9752,10.0063,74800.0
2007-05-02 14:30:00,12.88,12.91,12.88,12.91,105200.0,10.0063,10.0296,10.0063,10.0296,105200.0
2007-05-02 15:00:00,12.91,12.91,12.88,12.88,135200.0,10.0296,10.0296,10.0063,10.0063,135200.0
2007-05-02 15:30:00,12.89,12.91,12.87,12.89,155200.0,10.014,10.0296,9.9985,10.014,155200.0
2007-05-03 09:30:00,12.9,12.9,12.85,12.85,51200.0,10.0218,10.0218,9.983,9.983,51200.0
2007-05-03 10:00:00,12.87,12.95,12.87,12.94,109600.0,9.9985,10.0607,9.9985,10.0529,109600.0
2007-05-03 10:30:00,12.93,12.98,12.93,12.94,66400.0,10.0451,10.084,10.0451,10.0529,66400.0
2007-05-03 11:00:00,12.95,12.95,12.93,12.93,60400.0,10.0607,10.0607,10.0451,10.0451,60400.0
2007-05-03 11:30:00,12.93,12.94,12.92,12.94,45200.0,10.0451,10.0529,10.0374,10.0529,45200.0
2007-05-03 12:00:00,12.94,12.95,12.93,12.95,56000.0,10.0529,10.0607,10.0451,10.0607,56000.0
2007-05-03 12:30:00,12.94,12.95,12.93,12.95,33600.0,10.0529,10.0607,10.0451,10.0607,33600.0
2007-05-03 13:00:00,12.94,12.96,12.93,12.95,66400.0,10.0529,10.0684,10.0451,10.0607,66400.0
2007-05-03 13:30:00,12.95,12.97,12.93,12.95,54800.0,10.0607,10.0762,10.0451,10.0607,54800.0
2007-05-03 14:00:00,12.95,12.97,12.95,12.96,56800.0,10.0607,10.0762,10.0607,10.0684,56800.0
2007-05-03 14:30:00,12.96,12.97,12.94,12.94,72000.0,10.0684,10.0762,10.0529,10.0529,72000.0
2007-05-03 15:00:00,12.94,12.97,12.94,12.95,68400.0,10.0529,10.0762,10.0529,10.0607,68400.0
2007-05-03 15:30:00,12.95,12.95,12.9,12.91,175600.0,10.0607,10.0607,10.0218,10.0296,175600.0
2007-05-04 09:30:00,12.95,13.06,12.93,12.93,48400.0,10.0607,10.1461,10.0451,10.0451,48400.0
2007-05-04 10:00:00,12.93,12.95,12.88,12.9,93600.0,10.0451,10.0607,10.0063,10.0218,93600.0
2007-05-04 10:30:00,12.9,12.9,12.84,12.86,102400.0,10.0218,10.0218,9.9752,9.9907,102400.0
2007-05-04 11:00:00,12.87,12.87,12.83,12.83,54000.0,9.9985,9.9985,9.9674,9.9674,54000.0
2007-05-04 11:30:00,12.81,12.85,12.81,12.84,38000.0,9.9519,9.983,9.9519,9.9752,38000.0
2007-05-04 12:00:00,12.84,12.84,12.8,12.81,48000.0,9.9752,9.9752,9.9441,9.9519,48000.0
2007-05-04 12:30:00,12.81,12.85,12.8,12.84,54800.0,9.9519,9.983,9.9441,9.9752,54800.0
2007-05-04 13:00:00,12.85,12.85,12.83,12.85,38000.0,9.983,9.983,9.9674,9.983,38000.0
2007-05-04 13:30:00,12.85,12.87,12.82,12.82,46000.0,9.983,9.9985,9.9597,9.9597,46000.0
2007-05-04 14:00:00,12.83,12.85,12.82,12.83,36000.0,9.9674,9.983,9.9597,9.9674,36000.0
2007-05-04 14:30:00,12.83,12.83,12.8,12.83,48800.0,9.9674,9.9674,9.9441,9.9674,48800.0
2007-05-04 15:00:00,12.82,12.85,12.82,12.85,140800.0,9.9597,9.983,9.9597,9.983,140800.0
2007-05-04 15:30:00,12.85,12.88,12.83,12.88,87200.0,9.983,10.0063,9.9674,10.0063,87200.0
2007-05-07 09:30:00,12.81,12.9,12.79,12.9,48800.0,9.9519,10.0218,9.9364,10.0218,48800.0
2007-05-07 10:00:00,12.9,12.9,12.86,12.89,54800.0,10.0218,10.0218,9.9907,10.014,54800.0
2007-05-07 10:30:00,12.88,12.91,12.86,12.88,60400.0,10.0063,10.0296,9.9907,10.0063,60400.0
2007-05-07 11:00:00,12.88,12.88,12.84,12.86,34000.0,10.0063,10.0063,9.9752,9.9907,34000.0
2007-05-07 11:30:00,12.86,12.87,12.84,12.85,37600.0,9.9907,9.9985,9.9752,9.983,37600.0
2007-05-07 12:00:00,12.85,12.86,12.84,12.84,22400.0,9.983,9.9907,9.9752,9.9752,22400.0
2007-05-07 12:30:00,12.85,12.87,12.84,12.87,14400.0,9.983,9.9985,9.9752,9.9985,14400.0
2007-05-07 13:00:00,12.87,12.87,12.86,12.86,23600.0,9.9985,9.9985,9.9907,9.9907,23600.0
2007-05-07 13:30:00,12.87,12.87,12.84,12.86,40000.0,9.9985,9.9985,9.9752,9.9907,40000.0
2007-05-07 14:00:00,12.86,12.87,12.85,12.86,32800.0,9.9907,9.9985,9.983,9.9907,32800.0
2007-05-07 14:30:00,12.85,12.87,12.85,12.86,23600.0,9.983,9.9985,9.983,9.9907,23600.0
2007-05-07 15:00:00,12.86,12.87,12.85,12.86,32000.0,9.9907,9.9985,9.983,9.9907,32000.0
2007-05-07 15:30:00,12.86,12.88,12.83,12.85,52400.0,9.9907,10.0063,9.9674,9.983,52400.0
2007-05-08 09:30:00,12.84,12.89,12.84,12.88,62800.0,9.9752,10.014,9.9752,10.0063,62800.0
2007-05-08 10:00:00,12.88,12.89,12.86,12.88,127200.0,10.0063,10.014,9.9907,10.0063,127200.0
2007-05-08 10:30:00,12.88,12.89,12.88,12.89,30000.0,10.0063,10.014,10.0063,10.014,30000.0
2007-05-08 11:00:00,12.89,12.89,12.88,12.88,41600.0,10.014,10.014,10.0063,10.0063,41600.0
2007-05-08 11:30:00,12.88,12.88,12.87,12.88,102000.0,10.0063,10.0063,9.9985,10.0063,102000.0
2007-05-08 12:00:00,12.88,12.92,12.88,12.9,48400.0,10.0063,10.0374,10.0063,10.0218,48400.0
2007-05-08 12:30:00,12.9,12.95,12.89,12.94,42000.0,10.0218,10.0607,10.014,10.0529,42000.0
2007-05-08 13:00:00,12.94,12.95,12.93,12.95,23200.0,10.0529,10.0607,10.0451,10.0607,23200.0
2007-05-08 13:30:00,12.95,12.95,12.93,12.94,25600.0,10.0607,10.0607,10.0451,10.0529,25600.0
2007-05-08 14:00:00,12.94,12.94,12.92,12.93,69200.0,10.0529,10.0529,10.0374,10.0451,69200.0
2007-05-08 14:30:00,12.93,12.94,12.92,12.92,26400.0,10.0451,10.0529,10.0374,10.0374,26400.0
2007-05-08 15:00:00,12.93,12.94,12.92,12.93,72000.0,10.0451,10.0529,10.0374,10.0451,72000.0
2007-05-08 15:30:00,12.93,12.94,12.91,12.94,106800.0,10.0451,10.0529,10.0296,10.0529,106800.0
2007-05-09 09:30:00,12.93,12.98,12.92,12.97,48800.0,10.0451,10.084,10.0374,10.0762,48800.0
2007-05-09 10:00:00,12.97,13.02,12.96,12.98,68000.0,10.0762,10.115,10.0684,10.084,68000.0
2007-05-09 10:30:00,12.98,13.0,12.98,12.99,38800.0,10.084,10.0995,10.084,10.0917,38800.0
2007-05-09 11:00:00,12.99,13.02,12.98,13.01,38800.0,10.0917,10.115,10.084,10.1073,38800.0
2007-05-09 11:30:00,13.01,13.02,12.99,13.01,59600.0,10.1073,10.115,10.0917,10.1073,59600.0
2007-05-09 12:00:00,13.01,13.03,13.01,13.03,37600.0,10.1073,10.1228,10.1073,10.1228,37600.0
2007-05-09 12:30:00,13.03,13.04,13.03,13.04,50400.0,10.1228,10.1306,10.1228,10.1306,50400.0
2007-05-09 13:00:00,13.04,13.04,13.02,13.04,53600.0,10.1306,10.1306,10.115,10.1306,53600.0
2007-05-09 13:30:00,13.04,13.05,13.02,13.05,26000.0,10.1306,10.1383,10.115,10.1383,26000.0
2007-05-09 14:00:00,13.05,13.09,12.99,13.01,152000.0,10.1383,10.1694,10.0917,10.1073,152000.0
2007-05-09 14:30:00,13.02,13.04,12.98,13.03,126000.0,10.115,10.1306,10.084,10.1228,126000.0
2007-05-09 15:00:00,13.01,13.09,13.01,13.07,172000.0,10.1073,10.1694,10.1073,10.1539,172000.0
2007-05-09 15:30:00,13.07,13.07,13.03,13.03,111200.0,10.1539,10.1539,10.1228,10.1228,111200.0
2007-05-10 09:30:00,13.03,13.06,12.97,13.02,93600.0,10.1228,10.1461,10.0762,10.115,93600.0
2007-05-10 10:00:00,13.02,13.03,13.0,13.01,67200.0,10.115,10.1228,10.0995,10.1073,67200.0
2007-05-10 10:30:00,13.01,13.06,13.01,13.06,94400.0,10.1073,10.1461,10.1073,10.1461,94400.0
2007-05-10 11:00:00,13.06,13.06,13.02,13.03,73600.0,10.1461,10.1461,10.115,10.1228,73600.0
2007-05-10 11:30:00,13.02,13.07,13.02,13.06,92400.0,10.115,10.1539,10.115,10.1461,92400.0
2007-05-10 12:00:00,13.06,13.08,13.02,13.06,131600.0,10.1461,10.1617,10.115,10.1461,131600.0
2007-05-10 12:30:00,13.06,13.1,13.06,13.08,129200.0,10.1461,10.1772,10.1461,10.1617,129200.0
2007-05-10 13:00:00,13.08,13.08,13.05,13.06,251200.0,10.1617,10.1617,10.1383,10.1461,251200.0
2007-05-10 13:30:00,13.06,13.09,13.05,13.08,114400.0,10.1461,10.1694,10.1383,10.1617,114400.0
2007-05-10 14:00:00,13.08,13.09,13.06,13.09,84800.0,10.1617,10.1694,10.1461,10.1694,84800.0
2007-05-10 14:30:00,13.08,13.08,13.06,13.06,66000.0,10.1617,10.1617,10.1461,10.1461,66000.0
2007-05-10 15:00:00,13.06,13.07,13.05,13.06,103600.0,10.1461,10.1539,10.1383,10.1461,103600.0
2007-05-10 15:30:00,13.06,13.1,13.01,13.09,312400.0,10.1461,10.1772,10.1073,10.1694,312400.0
2007-05-11 09:30:00,13.08,13.2,13.08,13.19,264000.0,10.1617,10.2549,10.1617,10.2471,264000.0
2007-05-11 10:00:00,13.18,13.18,13.13,13.14,162800.0,10.2393,10.2393,10.2005,10.2083,162800.0
2007-05-11 10:30:00,13.14,13.14,13.09,13.11,58000.0,10.2083,10.2083,10.1694,10.185,58000.0
2007-05-11 11:00:00,13.11,13.13,13.1,13.1,62800.0,10.185,10.2005,10.1772,10.1772,62800.0
2007-05-11 11:30:00,13.11,13.12,13.08,13.08,58000.0,10.185,10.1927,10.1617,10.1617,58000.0
2007-05-11 12:00:00,13.07,13.1,13.06,13.09,50000.0,10.1539,10.1772,10.1461,10.1694,50000.0
2007-05-11 12:30:00,13.09,13.09,13.05,13.06,39600.0,10.1694,10.1694,10.1383,10.1461,39600.0
2007-05-11 13:00:00,13.06,13.08,13.06,13.08,44000.0,10.1461,10.1617,10.1461,10.1617,44000.0
2007-05-11 13:30:00,13.08,13.09,13.07,13.08,33600.0,10.1617,10.1694,10.1539,10.1617,33600.0
2007-05-11 14:00:00,13.08,13.09,13.07,13.08,50800.0,10.1617,10.1694,10.1539,10.1617,50800.0
2007-05-11 14:30:00,13.09,13.13,13.08,13.11,74800.0,10.1694,10.2005,10.1617,10.185,74800.0
2007-05-11 15:00:00,13.11,13.16,13.11,13.16,94000.0,10.185,10.2238,10.185,10.2238,94000.0
2007-05-11 15:30:00,13.15,13.18,13.15,13.17,188000.0,10.216,10.2393,10.216,10.2316,188000.0
2007-05-14 09:30:00,13.13,13.17,13.09,13.1,50800.0,10.2005,10.2316,10.1694,10.1772,50800.0
2007-05-14 10:00:00,13.09,13.09,13.03,13.03,64000.0,10.1694,10.1694,10.1228,10.1228,64000.0
2007-05-14 10:30:00,13.04,13.09,13.03,13.06,51200.0,10.1306,10.1694,10.1228,10.1461,51200.0
2007-05-14 11:00:00,13.06,13.07,13.03,13.03,52000.0,10.1461,10.1539,10.1228,10.1228,52000.0
2007-05-14 11:30:00,13.03,13.05,13.01,13.03,36000.0,10.1228,10.1383,10.1073,10.1228,36000.0
2007-05-14 12:00:00,13.03,13.06,13.02,13.05,44000.0,10.1228,10.1461,10.115,10.1383,44000.0
2007-05-14 12:30:00,13.05,13.06,13.05,13.06,25600.0,10.1383,10.1461,10.1383,10.1461,25600.0
2007-05-14 13:00:00,13.06,13.08,13.06,13.06,72000.0,10.1461,10.1617,10.1461,10.1461,72000.0
2007-05-14 13:30:00,13.07,13.07,13.01,13.01,75200.0,10.1539,10.1539,10.1073,10.1073,75200.0
2007-05-14 14:00:00,13.0,13.01,12.95,12.96,96000.0,10.0995,10.1073,10.0607,10.0684,96000.0
2007-05-14 14:30:00,12.96,12.98,12.95,12.97,71200.0,10.0684,10.084,10.0607,10.0762,71200.0
2007-05-14 15:00:00,12.97,13.01,12.96,12.99,75200.0,10.0762,10.1073,10.0684,10.0917,75200.0
2007-05-14 15:30:00,12.99,13.0,12.96,12.96,190000.0,10.0917,10.0995,10.0684,10.0684,190000.0
2007-05-15 09:30:00,12.97,12.97,12.86,12.9,87200.0,10.0762,10.0762,9.9907,10.0218,87200.0
2007-05-15 10:00:00,12.9,12.96,12.88,12.94,130400.0,10.0218,10.0684,10.0063,10.0529,130400.0
2007-05-15 10:30:00,12.94,12.94,12.9,12.9,42800.0,10.0529,10.0529,10.0218,10.0218,42800.0
2007-05-15 11:00:00,12.9,12.93,12.88,12.93,48000.0,10.0218,10.0451,10.0063,10.0451,48000.0
2007-05-15 11:30:00,12.93,12.98,12.93,12.95,29600.0,10.0451,10.084,10.0451,10.0607,29600.0
2007-05-15 12:00:00,12.95,12.99,12.95,12.99,32800.0,10.0607,10.0917,10.0607,10.0917,32800.0
2007-05-15 12:30:00,12.99,13.0,12.96,12.96,41200.0,10.0917,10.0995,10.0684,10.0684,41200.0
2007-05-15 13:00:00,12.96,12.98,12.93,12.97,61600.0,10.0684,10.084,10.0451,10.0762,61600.0
2007-05-15 13:30:00,12.97,12.97,12.95,12.97,56800.0,10.0762,10.0762,10.0607,10.0762,56800.0
2007-05-15 14:00:00,12.96,12.98,12.96,12.96,39600.0,10.0684,10.084,10.0684,10.0684,39600.0
2007-05-15 14:30:00,12.96,12.97,12.88,12.93,64000.0,10.0684,10.0762,10.0063,10.0451,64000.0
2007-05-15 15:00:00,12.93,12.94,12.9,12.93,59200.0,10.0451,10.0529,10.0218,10.0451,59200.0
2007-05-15 15:30:00,12.93,12.94,12.88,12.9,122400.0,10.0451,10.0529,10.0063,10.0218,122400.0
2007-05-16 09:30:00,12.93,12.98,12.93,12.98,44800.0,10.0451,10.084,10.0451,10.084,44800.0
2007-05-16 10:00:00,12.98,13.09,12.98,13.05,72000.0,10.084,10.1694,10.084,10.1383,72000.0
2007-05-16 10:30:00,13.05,13.06,13.01,13.02,63600.0,10.1383,10.1461,10.1073,10.115,63600.0
2007-05-16 11:00:00,13.01,13.03,12.97,12.99,77200.0,10.1073,10.1228,10.0762,10.0917,77200.0
2007-05-16 11:30:00,13.0,13.02,12.99,13.0,36800.0,10.0995,10.115,10.0917,10.0995,36800.0
2007-05-16 12:00:00,13.0,13.01,12.97,12.99,38800.0,10.0995,10.1073,10.0762,10.0917,38800.0
2007-05-16 12:30:00,12.99,13.01,12.98,13.01,16400.0,10.0917,10.1073,10.084,10.1073,16400.0
2007-05-16 13:00:00,13.01,13.04,12.99,13.04,52000.0,10.1073,10.1306,10.0917,10.1306,52000.0
2007-05-16 13:30:00,13.04,13.06,13.04,13.06,32400.0,10.1306,10.1461,10.1306,10.1461,32400.0
2007-05-16 14:00:00,13.06,13.09,13.06,13.07,59200.0,10.1461,10.1694,10.1461,10.1539,59200.0
2007-05-16 14:30:00,13.08,13.1,13.06,13.09,122800.0,10.1617,10.1772,10.1461,10.1694,122800.0
2007-05-16 15:00:00,13.09,13.09,13.04,13.08,203600.0,10.1694,10.1694,10.1306,10.1617,203600.0
2007-05-16 15:30:00,13.08,13.13,13.07,13.09,736000.0,10.1617,10.2005,10.1539,10.1694,736000.0
2007-05-17 09:30:00,13.08,13.11,13.05,13.11,78400.0,10.1617,10.185,10.1383,10.185,78400.0
2007-05-17 10:00:00,13.1,13.14,13.09,13.13,103200.0,10.1772,10.2083,10.1694,10.2005,103200.0
2007-05-17 10:30:00,13.14,13.14,13.1,13.12,100000.0,10.2083,10.2083,10.1772,10.1927,100000.0
2007-05-17 11:00:00,13.12,13.16,13.12,13.15,107200.0,10.1927,10.2238,10.1927,10.216,107200.0
2007-05-17 11:30:00,13.15,13.18,13.14,13.18,123200.0,10.216,10.2393,10.2083,10.2393,123200.0
2007-05-17 12:00:00,13.18,13.19,13.16,13.17,138400.0,10.2393,10.2471,10.2238,10.2316,138400.0
2007-05-17 12:30:00,13.17,13.19,13.15,13.18,70800.0,10.2316,10.2471,10.216,10.2393,70800.0
2007-05-17 13:00:00,13.18,13.18,13.15,13.17,68000.0,10.2393,10.2393,10.216,10.2316,68000.0
2007-05-17 13:30:00,13.17,13.18,13.15,13.17,64400.0,10.2316,10.2393,10.216,10.2316,64400.0
2007-05-17 14:00:00,13.17,13.18,13.15,13.17,89200.0,10.2316,10.2393,10.216,10.2316,89200.0
2007-05-17 14:30:00,13.17,13.17,13.15,13.16,98000.0,10.2316,10.2316,10.216,10.2238,98000.0
2007-05-17 15:00:00,13.16,13.18,13.15,13.16,160000.0,10.2238,10.2393,10.216,10.2238,160000.0
2007-05-17 15:30:00,13.15,13.17,13.13,13.15,272800.0,10.216,10.2316,10.2005,10.216,272800.0
2007-05-18 09:30:00,13.2,13.24,13.17,13.21,192800.0,10.2549,10.286,10.2316,10.2627,192800.0
2007-05-18 10:00:00,13.21,13.28,13.19,13.28,167600.0,10.2627,10.317,10.2471,10.317,167600.0
2007-05-18 10:30:00,13.27,13.29,13.24,13.27,200000.0,10.3093,10.3248,10.286,10.3093,200000.0
2007-05-18 11:00:00,13.27,13.32,13.27,13.31,212400.0,10.3093,10.3481,10.3093,10.3403,212400.0
2007-05-18 11:30:00,13.31,13.31,13.3,13.31,82000.0,10.3403,10.3403,10.3326,10.3403,82000.0
2007-05-18 12:00:00,13.31,13.31,13.29,13.29,98800.0,10.3403,10.3403,10.3248,10.3248,98800.0
2007-05-18 12:30:00,13.29,13.32,13.26,13.32,99200.0,10.3248,10.3481,10.3015,10.3481,99200.0
2007-05-18 13:00:00,13.31,13.37,13.3,13.35,185600.0,10.3403,10.387,10.3326,10.3714,185600.0
2007-05-18 13:30:00,13.35,13.38,13.34,13.37,115600.0,10.3714,10.3947,10.3636,10.387,115600.0
2007-05-18 14:00:00,13.36,13.37,13.35,13.35,94400.0,10.3792,10.387,10.3714,10.3714,94400.0
2007-05-18 14:30:00,13.35,13.36,13.3,13.31,112800.0,10.3714,10.3792,10.3326,10.3403,112800.0
2007-05-18 15:00:00,13.32,13.35,13.31,13.34,132000.0,10.3481,10.3714,10.3403,10.3636,132000.0
2007-05-18 15:30:00,13.34,13.36,13.3,13.33,178000.0,10.3636,10.3792,10.3326,10.3559,178000.0
2007-05-21 09:30:00,13.36,13.46,13.35,13.43,109600.0,10.3792,10.4569,10.3714,10.4336,109600.0
2007-05-21 10:00:00,13.45,13.47,13.44,13.45,87200.0,10.4491,10.4646,10.4413,10.4491,87200.0
2007-05-21 10:30:00,13.46,13.56,13.46,13.55,110000.0,10.4569,10.5346,10.4569,10.5268,110000.0
2007-05-21 11:00:00,13.56,13.56,13.55,13.56,87600.0,10.5346,10.5346,10.5268,10.5346,87600.0
2007-05-21 11:30:00,13.56,13.57,13.53,13.57,70000.0,10.5346,10.5423,10.5113,10.5423,70000.0
2007-05-21 12:00:00,13.57,13.61,13.57,13.59,69200.0,10.5423,10.5734,10.5423,10.5579,69200.0
2007-05-21 12:30:00,13.59,13.62,13.56,13.61,117200.0,10.5579,10.5812,10.5346,10.5734,117200.0
2007-05-21 13:00:00,13.61,13.65,13.61,13.65,103200.0,10.5734,10.6045,10.5734,10.6045,103200.0
2007-05-21 13:30:00,13.65,13.69,13.63,13.69,118800.0,10.6045,10.6356,10.5889,10.6356,118800.0
2007-05-21 14:00:00,13.68,13.72,13.65,13.69,162800.0,10.6278,10.6589,10.6045,10.6356,162800.0
2007-05-21 14:30:00,13.69,13.75,13.69,13.72,142800.0,10.6356,10.6822,10.6356,10.6589,142800.0
2007-05-21 15:00:00,13.72,13.75,13.7,13.72,240000.0,10.6589,10.6822,10.6433,10.6589,240000.0
2007-05-21 15:30:00,13.71,13.81,13.71,13.8,393200.0,10.6511,10.7288,10.6511,10.721,393200.0
2007-05-22 09:30:00,13.74,13.77,13.65,13.74,130800.0,10.6744,10.6977,10.6045,10.6744,130800.0
2007-05-22 10:00:00,13.74,13.81,13.68,13.7,101200.0,10.6744,10.7288,10.6278,10.6433,101200.0
2007-05-22 10:30:00,13.72,13.72,13.67,13.69,47600.0,10.6589,10.6589,10.62,10.6356,47600.0
2007-05-22 11:00:00,13.69,13.7,13.67,13.68,86000.0,10.6356,10.6433,10.62,10.6278,86000.0
2007-05-22 11:30:00,13.67,13.7,13.67,13.69,76000.0,10.62,10.6433,10.62,10.6356,76000.0
2007-05-22 12:00:00,13.69,13.72,13.69,13.72,33600.0,10.6356,10.6589,10.6356,10.6589,33600.0
2007-05-22 12:30:00,13.71,13.72,13.7,13.72,35200.0,10.6511,10.6589,10.6433,10.6589,35200.0
2007-05-22 13:00:00,13.71,13.73,13.71,13.71,27200.0,10.6511,10.6666,10.6511,10.6511,27200.0
2007-05-22 13:30:00,13.71,13.75,13.71,13.75,45200.0,10.6511,10.6822,10.6511,10.6822,45200.0
2007-05-22 14:00:00,13.75,13.81,13.75,13.78,61600.0,10.6822,10.7288,10.6822,10.7055,61600.0
2007-05-22 14:30:00,13.79,13.84,13.78,13.83,63600.0,10.7132,10.7521,10.7055,10.7443,63600.0
2007-05-22 15:00:00,13.83,13.83,13.79,13.8,103600.0,10.7443,10.7443,10.7132,10.721,103600.0
2007-05-22 15:30:00,13.8,13.82,13.78,13.82,131600.0,10.721,10.7366,10.7055,10.7366,131600.0
2007-05-23 09:30:00,13.81,13.81,13.74,13.75,212400.0,10.7288,10.7288,10.6744,10.6822,212400.0
2007-05-23 10:00:00,13.74,13.82,13.72,13.75,51600.0,10.6744,10.7366,10.6589,10.6822,51600.0
2007-05-23 10:30:00,13.75,13.79,13.74,13.79,44800.0,10.6822,10.7132,10.6744,10.7132,44800.0
2007-05-23 11:00:00,13.78,13.8,13.75,13.75,34400.0,10.7055,10.721,10.6822,10.6822,34400.0
2007-05-23 11:30:00,13.76,13.76,13.74,13.75,50000.0,10.6899,10.6899,10.6744,10.6822,50000.0
2007-05-23 12:00:00,13.74,13.74,13.72,13.72,31600.0,10.6744,10.6744,10.6589,10.6589,31600.0
2007-05-23 12:30:00,13.72,13.74,13.72,13.74,34400.0,10.6589,10.6744,10.6589,10.6744,34400.0
2007-05-23 13:00:00,13.73,13.74,13.71,13.71,68400.0,10.6666,10.6744,10.6511,10.6511,68400.0
2007-05-23 13:30:00,13.71,13.71,13.66,13.66,87200.0,10.6511,10.6511,10.6122,10.6122,87200.0
2007-05-23 14:00:00,13.65,13.69,13.61,13.61,65600.0,10.6045,10.6356,10.5734,10.5734,65600.0
2007-05-23 14:30:00,13.62,13.69,13.61,13.67,86400.0,10.5812,10.6356,10.5734,10.62,86400.0
2007-05-23 15:00:00,13.68,13.68,13.65,13.67,138400.0,10.6278,10.6278,10.6045,10.62,138400.0
2007-05-23 15:30:00,13.66,13.67,13.59,13.62,217600.0,10.6122,10.62,10.5579,10.5812,217600.0
2007-05-24 09:30:00,14.25,14.56,14.2,14.5,1118400.0,11.0706,11.3114,11.0318,11.2648,1118400.0
2007-05-24 10:00:00,14.47,14.65,14.46,14.56,1124400.0,11.2415,11.3814,11.2338,11.3114,1124400.0
2007-05-24 10:30:00,14.56,14.59,14.43,14.43,417200.0,11.3114,11.3348,11.2105,11.2105,417200.0
2007-05-24 11:00:00,14.43,14.44,14.25,14.33,572000.0,11.2105,11.2182,11.0706,11.1328,572000.0
2007-05-24 11:30:00,14.33,14.4,14.3,14.35,796400.0,11.1328,11.1871,11.1095,11.1483,796400.0
2007-05-24 12:00:00,14.37,14.38,14.28,14.31,400800.0,11.1638,11.1716,11.0939,11.1172,400800.0
2007-05-24 12:30:00,14.32,14.32,14.18,14.22,401200.0,11.125,11.125,11.0162,11.0473,401200.0
2007-05-24 13:00:00,14.22,14.24,14.17,14.18,372400.0,11.0473,11.0628,11.0085,11.0162,372400.0
2007-05-24 13:30:00,14.19,14.27,14.13,14.21,312000.0,11.024,11.0861,10.9774,11.0395,312000.0
2007-05-24 14:00:00,14.22,14.24,14.11,14.12,303600.0,11.0473,11.0628,10.9618,10.9696,303600.0
2007-05-24 14:30:00,14.12,14.16,14.07,14.08,245600.0,10.9696,11.0007,10.9308,10.9385,245600.0
2007-05-24 15:00:00,14.08,14.42,14.08,14.42,464000.0,10.9385,11.2027,10.9385,11.2027,464000.0
2007-05-24 15:30:00,14.42,14.56,14.32,14.51,628400.0,11.2027,11.3114,11.125,11.2726,628400.0
2007-05-25 09:30:00,14.63,15.06,14.63,14.88,439600.0,11.3658,11.6999,11.3658,11.56,439600.0
2007-05-25 10:00:00,14.87,14.89,14.76,14.81,290800.0,11.5523,11.5678,11.4668,11.5057,290800.0
2007-05-25 10:30:00,14.81,14.84,14.72,14.72,220000.0,11.5057,11.529,11.4357,11.4357,220000.0
2007-05-25 11:00:00,14.72,14.84,14.69,14.84,215600.0,11.4357,11.529,11.4124,11.529,215600.0
2007-05-25 11:30:00,14.84,14.86,14.81,14.86,146400.0,11.529,11.5445,11.5057,11.5445,146400.0
2007-05-25 12:00:00,14.85,14.87,14.8,14.81,137600.0,11.5367,11.5523,11.4979,11.5057,137600.0
2007-05-25 12:30:00,14.81,14.84,14.81,14.83,133600.0,11.5057,11.529,11.5057,11.5212,133600.0
2007-05-25 13:00:00,14.82,14.87,14.82,14.86,178400.0,11.5134,11.5523,11.5134,11.5445,178400.0
2007-05-25 13:30:00,14.86,14.86,14.79,14.81,295600.0,11.5445,11.5445,11.4901,11.5057,295600.0
2007-05-25 14:00:00,14.8,14.8,14.75,14.78,239600.0,11.4979,11.4979,11.4591,11.4824,239600.0
2007-05-25 14:30:00,14.78,14.8,14.75,14.77,212800.0,11.4824,11.4979,11.4591,11.4746,212800.0
2007-05-25 15:00:00,14.78,14.79,14.76,14.78,294400.0,11.4824,11.4901,11.4668,11.4824,294400.0
2007-05-25 15:30:00,14.79,14.82,14.77,14.81,398000.0,11.4901,11.5134,11.4746,11.5057,398000.0
2007-05-29 09:30:00,14.63,14.85,14.6,14.85,525200.0,11.3658,11.5367,11.3425,11.5367,525200.0
2007-05-29 10:00:00,14.86,14.9,14.72,14.75,310400.0,11.5445,11.5756,11.4357,11.4591,310400.0
2007-05-29 10:30:00,14.76,14.78,14.73,14.73,146000.0,11.4668,11.4824,11.4435,11.4435,146000.0
2007-05-29 11:00:00,14.74,14.76,14.73,14.74,123200.0,11.4513,11.4668,11.4435,11.4513,123200.0
2007-05-29 11:30:00,14.74,14.77,14.69,14.69,136400.0,11.4513,11.4746,11.4124,11.4124,136400.0
2007-05-29 12:00:00,14.69,14.75,14.69,14.74,57600.0,11.4124,11.4591,11.4124,11.4513,57600.0
2007-05-29 12:30:00,14.74,14.77,14.74,14.74,107600.0,11.4513,11.4746,11.4513,11.4513,107600.0
2007-05-29 13:00:00,14.74,14.78,14.74,14.76,93200.0,11.4513,11.4824,11.4513,11.4668,93200.0
2007-05-29 13:30:00,14.76,14.76,14.72,14.74,69200.0,11.4668,11.4668,11.4357,11.4513,69200.0
2007-05-29 14:00:00,14.74,14.75,14.73,14.73,97200.0,11.4513,11.4591,11.4435,11.4435,97200.0
2007-05-29 14:30:00,14.73,14.73,14.72,14.72,69200.0,11.4435,11.4435,11.4357,11.4357,69200.0
2007-05-29 15:00:00,14.72,14.74,14.71,14.72,140000.0,11.4357,11.4513,11.428,11.4357,140000.0
2007-05-29 15:30:00,14.72,14.76,14.72,14.76,187600.0,11.4357,11.4668,11.4357,11.4668,187600.0
2007-05-30 09:30:00,14.75,14.78,14.68,14.78,101600.0,11.4591,11.4824,11.4047,11.4824,101600.0
2007-05-30 10:00:00,14.76,14.8,14.76,14.8,216000.0,11.4668,11.4979,11.4668,11.4979,216000.0
2007-05-30 10:30:00,14.78,14.8,14.74,14.76,124000.0,11.4824,11.4979,11.4513,11.4668,124000.0
2007-05-30 11:00:00,14.77,14.8,14.75,14.79,90000.0,11.4746,11.4979,11.4591,11.4901,90000.0
2007-05-30 11:30:00,14.79,14.87,14.79,14.84,148400.0,11.4901,11.5523,11.4901,11.529,148400.0
2007-05-30 12:00:00,14.84,14.88,14.84,14.87,137600.0,11.529,11.56,11.529,11.5523,137600.0
2007-05-30 12:30:00,14.87,14.89,14.84,14.85,74000.0,11.5523,11.5678,11.529,11.5367,74000.0
2007-05-30 13:00:00,14.85,14.88,14.84,14.88,106800.0,11.5367,11.56,11.529,11.56,106800.0
2007-05-30 13:30:00,14.87,14.88,14.82,14.84,121600.0,11.5523,11.56,11.5134,11.529,121600.0
2007-05-30 14:00:00,14.84,14.87,14.81,14.87,187200.0,11.529,11.5523,11.5057,11.5523,187200.0
2007-05-30 14:30:00,14.88,14.9,14.87,14.89,83600.0,11.56,11.5756,11.5523,11.5678,83600.0
2007-05-30 15:00:00,14.9,14.9,14.86,14.87,117200.0,11.5756,11.5756,11.5445,11.5523,117200.0
2007-05-30 15:30:00,14.88,14.93,14.88,14.91,246800.0,11.56,11.5989,11.56,11.5834,246800.0
2007-05-31 09:30:00,15.0,15.0,14.95,14.97,173200.0,11.6533,11.6533,11.6144,11.63,173200.0
2007-05-31 10:00:00,14.97,15.0,14.96,14.97,166400.0,11.63,11.6533,11.6222,11.63,166400.0
2007-05-31 10:30:00,14.97,14.98,14.95,14.97,84800.0,11.63,11.6377,11.6144,11.63,84800.0
2007-05-31 11:00:00,14.97,14.99,14.92,14.95,84800.0,11.63,11.6455,11.5911,11.6144,84800.0
2007-05-31 11:30:00,14.94,15.0,14.94,14.96,82000.0,11.6067,11.6533,11.6067,11.6222,82000.0
2007-05-31 12:00:00,14.97,15.0,14.96,14.97,174800.0,11.63,11.6533,11.6222,11.63,174800.0
2007-05-31 12:30:00,14.97,14.99,14.97,14.97,90800.0,11.63,11.6455,11.63,11.63,90800.0
2007-05-31 13:00:00,14.97,14.99,14.87,14.9,90400.0,11.63,11.6455,11.5523,11.5756,90400.0
2007-05-31 13:30:00,14.91,14.98,14.88,14.98,74800.0,11.5834,11.6377,11.56,11.6377,74800.0
2007-05-31 14:00:00,14.97,14.99,14.96,14.96,82000.0,11.63,11.6455,11.6222,11.6222,82000.0
2007-05-31 14:30:00,14.95,14.97,14.93,14.94,55200.0,11.6144,11.63,11.5989,11.6067,55200.0
2007-05-31 15:00:00,14.94,14.97,14.93,14.93,78800.0,11.6067,11.63,11.5989,11.5989,78800.0
2007-05-31 15:30:00,14.93,14.95,14.9,14.94,174800.0,11.5989,11.6144,11.5756,11.6067,174800.0
2007-06-01 09:30:00,14.93,15.03,14.93,15.0,292800.0,11.5989,11.6766,11.5989,11.6533,292800.0
2007-06-01 10:00:00,14.99,15.02,14.96,14.97,158800.0,11.6455,11.6688,11.6222,11.63,158800.0
2007-06-01 10:30:00,14.97,15.0,14.97,15.0,90800.0,11.63,11.6533,11.63,11.6533,90800.0
2007-06-01 11:00:00,15.0,15.04,14.99,15.02,196800.0,11.6533,11.6844,11.6455,11.6688,196800.0
2007-06-01 11:30:00,15.03,15.04,15.02,15.03,76400.0,11.6766,11.6844,11.6688,11.6766,76400.0
2007-06-01 12:00:00,15.02,15.03,14.99,15.02,64800.0,11.6688,11.6766,11.6455,11.6688,64800.0
2007-06-01 12:30:00,15.02,15.03,14.96,15.03,114000.0,11.6688,11.6766,11.6222,11.6766,114000.0
2007-06-01 13:00:00,15.03,15.03,14.99,15.01,114000.0,11.6766,11.6766,11.6455,11.661,114000.0
2007-06-01 13:30:00,15.01,15.02,15.0,15.01,87200.0,11.661,11.6688,11.6533,11.661,87200.0
2007-06-01 14:00:00,15.01,15.02,14.99,15.0,99600.0,11.661,11.6688,11.6455,11.6533,99600.0
2007-06-01 14:30:00,15.0,15.01,14.98,15.01,245600.0,11.6533,11.661,11.6377,11.661,245600.0
2007-06-01 15:00:00,15.01,15.01,14.96,14.99,312800.0,11.661,11.661,11.6222,11.6455,312800.0
2007-06-01 15:30:00,14.99,15.05,14.99,15.03,232000.0,11.6455,11.6921,11.6455,11.6766,232000.0
2007-06-04 09:30:00,15.0,15.04,14.97,15.03,109200.0,11.6533,11.6844,11.63,11.6766,109200.0
2007-06-04 10:00:00,15.02,15.04,15.02,15.03,67200.0,11.6688,11.6844,11.6688,11.6766,67200.0
2007-06-04 10:30:00,15.03,15.03,15.0,15.0,42800.0,11.6766,11.6766,11.6533,11.6533,42800.0
2007-06-04 11:00:00,15.01,15.05,14.99,15.03,99600.0,11.661,11.6921,11.6455,11.6766,99600.0
2007-06-04 11:30:00,15.03,15.04,14.98,15.04,136800.0,11.6766,11.6844,11.6377,11.6844,136800.0
2007-06-04 12:00:00,15.04,15.04,15.03,15.03,80800.0,11.6844,11.6844,11.6766,11.6766,80800.0
2007-06-04 12:30:00,15.04,15.04,15.01,15.01,85200.0,11.6844,11.6844,11.661,11.661,85200.0
2007-06-04 13:00:00,15.01,15.04,15.01,15.04,32000.0,11.661,11.6844,11.661,11.6844,32000.0
2007-06-04 13:30:00,15.04,15.04,15.02,15.03,68000.0,11.6844,11.6844,11.6688,11.6766,68000.0
2007-06-04 14:00:00,15.03,15.05,15.0,15.02,91600.0,11.6766,11.6921,11.6533,11.6688,91600.0
2007-06-04 14:30:00,15.03,15.03,15.0,15.02,46800.0,11.6766,11.6766,11.6533,11.6688,46800.0
2007-06-04 15:00:00,15.02,15.06,15.01,15.05,84400.0,11.6688,11.6999,11.661,11.6921,84400.0
2007-06-04 15:30:00,15.05,15.07,15.04,15.05,168800.0,11.6921,11.7077,11.6844,11.6921,168800.0
2007-06-05 09:30:00,15.0,15.06,15.0,15.01,84000.0,11.6533,11.6999,11.6533,11.661,84000.0
2007-06-05 10:00:00,15.0,15.07,14.97,15.04,70800.0,11.6533,11.7077,11.63,11.6844,70800.0
2007-06-05 10:30:00,15.05,15.07,15.03,15.03,95600.0,11.6921,11.7077,11.6766,11.6766,95600.0
2007-06-05 11:00:00,15.03,15.06,15.01,15.01,40400.0,11.6766,11.6999,11.661,11.661,40400.0
2007-06-05 11:30:00,15.01,15.03,14.99,15.02,65200.0,11.661,11.6766,11.6455,11.6688,65200.0
2007-06-05 12:00:00,15.02,15.06,15.0,15.05,97600.0,11.6688,11.6999,11.6533,11.6921,97600.0
2007-06-05 12:30:00,15.05,15.07,15.05,15.07,46400.0,11.6921,11.7077,11.6921,11.7077,46400.0
2007-06-05 13:00:00,15.07,15.1,15.05,15.06,118000.0,11.7077,11.731,11.6921,11.6999,118000.0
2007-06-05 13:30:00,15.06,15.06,15.0,15.02,51600.0,11.6999,11.6999,11.6533,11.6688,51600.0
2007-06-05 14:00:00,15.02,15.03,14.97,14.97,143200.0,11.6688,11.6766,11.63,11.63,143200.0
2007-06-05 14:30:00,14.98,15.0,14.94,14.94,183200.0,11.6377,11.6533,11.6067,11.6067,183200.0
2007-06-05 15:00:00,14.94,14.99,14.94,14.99,127600.0,11.6067,11.6455,11.6067,11.6455,127600.0
2007-06-05 15:30:00,14.99,15.03,14.97,14.99,185200.0,11.6455,11.6766,11.63,11.6455,185200.0
2007-06-06 09:30:00,14.88,14.95,14.84,14.91,96000.0,11.56,11.6144,11.529,11.5834,96000.0
2007-06-06 10:00:00,14.9,14.91,14.85,14.89,79200.0,11.5756,11.5834,11.5367,11.5678,79200.0
2007-06-06 10:30:00,14.89,14.92,14.87,14.9,88800.0,11.5678,11.5911,11.5523,11.5756,88800.0
2007-06-06 11:00:00,14.9,14.93,14.87,14.92,53600.0,11.5756,11.5989,11.5523,11.5911,53600.0
2007-06-06 11:30:00,14.9,14.9,14.83,14.83,32400.0,11.5756,11.5756,11.5212,11.5212,32400.0
2007-06-06 12:00:00,14.83,14.87,14.81,14.85,34400.0,11.5212,11.5523,11.5057,11.5367,34400.0
2007-06-06 12:30:00,14.86,14.87,14.8,14.82,84400.0,11.5445,11.5523,11.4979,11.5134,84400.0
2007-06-06 13:00:00,14.82,14.83,14.77,14.79,56800.0,11.5134,11.5212,11.4746,11.4901,56800.0
2007-06-06 13:30:00,14.79,14.81,14.76,14.79,73200.0,11.4901,11.5057,11.4668,11.4901,73200.0
2007-06-06 14:00:00,14.8,14.81,14.74,14.75,62800.0,11.4979,11.5057,11.4513,11.4591,62800.0
2007-06-06 14:30:00,14.76,14.81,14.75,14.76,55600.0,11.4668,11.5057,11.4591,11.4668,55600.0
2007-06-06 15:00:00,14.77,14.89,14.74,14.88,151600.0,11.4746,11.5678,11.4513,11.56,151600.0
2007-06-06 15:30:00,14.87,14.91,14.87,14.88,118800.0,11.5523,11.5834,11.5523,11.56,118800.0
2007-06-07 09:30:00,14.91,14.95,14.8,14.9,108400.0,11.5834,11.6144,11.4979,11.5756,108400.0
2007-06-07 10:00:00,14.92,14.92,14.83,14.84,122000.0,11.5911,11.5911,11.5212,11.529,122000.0
2007-06-07 10:30:00,14.85,14.86,14.77,14.79,93200.0,11.5367,11.5445,11.4746,11.4901,93200.0
2007-06-07 11:00:00,14.8,14.8,14.72,14.74,86400.0,11.4979,11.4979,11.4357,11.4513,86400.0
2007-06-07 11:30:00,14.74,14.77,14.7,14.76,82400.0,11.4513,11.4746,11.4202,11.4668,82400.0
2007-06-07 12:00:00,14.75,14.78,14.74,14.77,76400.0,11.4591,11.4824,11.4513,11.4746,76400.0
2007-06-07 12:30:00,14.77,14.77,14.69,14.71,78400.0,11.4746,11.4746,11.4124,11.428,78400.0
2007-06-07 13:00:00,14.71,14.73,14.69,14.69,72400.0,11.428,11.4435,11.4124,11.4124,72400.0
2007-06-07 13:30:00,14.7,14.7,14.61,14.63,98000.0,11.4202,11.4202,11.3503,11.3658,98000.0
2007-06-07 14:00:00,14.63,14.67,14.61,14.65,70800.0,11.3658,11.3969,11.3503,11.3814,70800.0
2007-06-07 14:30:00,14.66,14.67,14.61,14.65,100400.0,11.3891,11.3969,11.3503,11.3814,100400.0
2007-06-07 15:00:00,14.65,14.69,14.61,14.67,149200.0,11.3814,11.4124,11.3503,11.3969,149200.0
2007-06-07 15:30:00,14.67,14.7,14.56,14.58,178800.0,11.3969,11.4202,11.3114,11.327,178800.0
2007-06-08 09:30:00,14.56,14.6,14.45,14.55,107200.0,11.3114,11.3425,11.226,11.3037,107200.0
2007-06-08 10:00:00,14.56,14.58,14.53,14.57,76000.0,11.3114,11.327,11.2881,11.3192,76000.0
2007-06-08 10:30:00,14.58,14.62,14.56,14.6,52000.0,11.327,11.3581,11.3114,11.3425,52000.0
2007-06-08 11:00:00,14.6,14.6,14.53,14.55,33600.0,11.3425,11.3425,11.2881,11.3037,33600.0
2007-06-08 11:30:00,14.54,14.59,14.54,14.56,74000.0,11.2959,11.3348,11.2959,11.3114,74000.0
2007-06-08 12:00:00,14.56,14.56,14.53,14.55,42000.0,11.3114,11.3114,11.2881,11.3037,42000.0
2007-06-08 12:30:00,14.55,14.55,14.49,14.5,75600.0,11.3037,11.3037,11.2571,11.2648,75600.0
2007-06-08 13:00:00,14.5,14.52,14.49,14.52,37200.0,11.2648,11.2804,11.2571,11.2804,37200.0
2007-06-08 13:30:00,14.53,14.57,14.51,14.54,87200.0,11.2881,11.3192,11.2726,11.2959,87200.0
2007-06-08 14:00:00,14.54,14.61,14.54,14.56,66400.0,11.2959,11.3503,11.2959,11.3114,66400.0
2007-06-08 14:30:00,14.56,14.58,14.53,14.57,50400.0,11.3114,11.327,11.2881,11.3192,50400.0
2007-06-08 15:00:00,14.57,14.59,14.55,14.56,105600.0,11.3192,11.3348,11.3037,11.3114,105600.0
2007-06-08 15:30:00,14.57,14.61,14.56,14.6,117200.0,11.3192,11.3503,11.3114,11.3425,117200.0
2007-06-11 09:30:00,14.62,14.77,14.62,14.67,62400.0,11.3581,11.4746,11.3581,11.3969,62400.0
2007-06-11 10:00:00,14.66,14.67,14.58,14.58,62400.0,11.3891,11.3969,11.327,11.327,62400.0
2007-06-11 10:30:00,14.59,14.6,14.54,14.59,46400.0,11.3348,11.3425,11.2959,11.3348,46400.0
2007-06-11 11:00:00,14.59,14.67,14.59,14.67,51600.0,11.3348,11.3969,11.3348,11.3969,51600.0
2007-06-11 11:30:00,14.66,14.69,14.65,14.66,38800.0,11.3891,11.4124,11.3814,11.3891,38800.0
2007-06-11 12:00:00,14.67,14.68,14.66,14.67,30000.0,11.3969,11.4047,11.3891,11.3969,30000.0
2007-06-11 12:30:00,14.67,14.72,14.65,14.71,57600.0,11.3969,11.4357,11.3814,11.428,57600.0
2007-06-11 13:00:00,14.72,14.72,14.7,14.71,38000.0,11.4357,11.4357,11.4202,11.428,38000.0
2007-06-11 13:30:00,14.72,14.72,14.63,14.63,65200.0,11.4357,11.4357,11.3658,11.3658,65200.0
2007-06-11 14:00:00,14.62,14.68,14.62,14.67,43600.0,11.3581,11.4047,11.3581,11.3969,43600.0
2007-06-11 14:30:00,14.67,14.68,14.61,14.63,50800.0,11.3969,11.4047,11.3503,11.3658,50800.0
2007-06-11 15:00:00,14.62,14.68,14.6,14.68,68400.0,11.3581,11.4047,11.3425,11.4047,68400.0
2007-06-11 15:30:00,14.67,14.67,14.62,14.63,102000.0,11.3969,11.3969,11.3581,11.3658,102000.0
2007-06-12 09:30:00,14.64,14.74,14.64,14.66,60000.0,11.3736,11.4513,11.3736,11.3891,60000.0
2007-06-12 10:00:00,14.65,14.65,14.5,14.53,60800.0,11.3814,11.3814,11.2648,11.2881,60800.0
2007-06-12 10:30:00,14.53,14.56,14.51,14.53,27600.0,11.2881,11.3114,11.2726,11.2881,27600.0
2007-06-12 11:00:00,14.53,14.58,14.52,14.58,27200.0,11.2881,11.327,11.2804,11.327,27200.0
2007-06-12 11:30:00,14.57,14.61,14.57,14.59,28000.0,11.3192,11.3503,11.3192,11.3348,28000.0
2007-06-12 12:00:00,14.6,14.61,14.57,14.59,13200.0,11.3425,11.3503,11.3192,11.3348,13200.0
2007-06-12 12:30:00,14.59,14.6,14.57,14.58,15600.0,11.3348,11.3425,11.3192,11.327,15600.0
2007-06-12 13:00:00,14.57,14.61,14.57,14.59,17200.0,11.3192,11.3503,11.3192,11.3348,17200.0
2007-06-12 13:30:00,14.58,14.65,14.56,14.65,26800.0,11.327,11.3814,11.3114,11.3814,26800.0
2007-06-12 14:00:00,14.66,14.69,14.59,14.6,32000.0,11.3891,11.4124,11.3348,11.3425,32000.0
2007-06-12 14:30:00,14.6,14.6,14.54,14.58,92400.0,11.3425,11.3425,11.2959,11.327,92400.0
2007-06-12 15:00:00,14.58,14.6,14.51,14.53,76400.0,11.327,11.3425,11.2726,11.2881,76400.0
2007-06-12 15:30:00,14.52,14.55,14.49,14.52,74800.0,11.2804,11.3037,11.2571,11.2804,74800.0
2007-06-13 09:30:00,14.59,14.6,14.47,14.49,48000.0,11.3348,11.3425,11.2415,11.2571,48000.0
2007-06-13 10:00:00,14.49,14.54,14.48,14.52,51200.0,11.2571,11.2959,11.2493,11.2804,51200.0
2007-06-13 10:30:00,14.53,14.53,14.5,14.5,56400.0,11.2881,11.2881,11.2648,11.2648,56400.0
2007-06-13 11:00:00,14.5,14.51,14.47,14.5,36400.0,11.2648,11.2726,11.2415,11.2648,36400.0
2007-06-13 11:30:00,14.49,14.55,14.49,14.55,28400.0,11.2571,11.3037,11.2571,11.3037,28400.0
2007-06-13 12:00:00,14.55,14.55,14.5,14.5,24000.0,11.3037,11.3037,11.2648,11.2648,24000.0
2007-06-13 12:30:00,14.49,14.55,14.49,14.51,32800.0,11.2571,11.3037,11.2571,11.2726,32800.0
2007-06-13 13:00:00,14.52,14.58,14.52,14.56,43600.0,11.2804,11.327,11.2804,11.3114,43600.0
2007-06-13 13:30:00,14.56,14.61,14.56,14.6,43600.0,11.3114,11.3503,11.3114,11.3425,43600.0
2007-06-13 14:00:00,14.6,14.66,14.6,14.6,52800.0,11.3425,11.3891,11.3425,11.3425,52800.0
2007-06-13 14:30:00,14.62,14.64,14.59,14.64,74400.0,11.3581,11.3736,11.3348,11.3736,74400.0
2007-06-13 15:00:00,14.64,14.67,14.62,14.63,61600.0,11.3736,11.3969,11.3581,11.3658,61600.0
2007-06-13 15:30:00,14.64,14.69,14.63,14.69,68800.0,11.3736,11.4124,11.3658,11.4124,68800.0
2007-06-14 09:30:00,14.73,14.84,14.73,14.84,69200.0,11.4435,11.529,11.4435,11.529,69200.0
2007-06-14 10:00:00,14.84,14.88,14.83,14.88,70800.0,11.529,11.56,11.5212,11.56,70800.0
2007-06-14 10:30:00,14.88,14.91,14.85,14.86,70400.0,11.56,11.5834,11.5367,11.5445,70400.0
2007-06-14 11:00:00,14.86,14.88,14.85,14.87,51200.0,11.5445,11.56,11.5367,11.5523,51200.0
2007-06-14 11:30:00,14.86,14.87,14.81,14.81,63600.0,11.5445,11.5523,11.5057,11.5057,63600.0
2007-06-14 12:00:00,14.81,14.86,14.8,14.81,47200.0,11.5057,11.5445,11.4979,11.5057,47200.0
2007-06-14 12:30:00,14.81,14.83,14.81,14.81,34400.0,11.5057,11.5212,11.5057,11.5057,34400.0
2007-06-14 13:00:00,14.81,14.85,14.8,14.81,50800.0,11.5057,11.5367,11.4979,11.5057,50800.0
2007-06-14 13:30:00,14.8,14.82,14.77,14.79,73200.0,11.4979,11.5134,11.4746,11.4901,73200.0
2007-06-14 14:00:00,14.79,14.8,14.77,14.79,47600.0,11.4901,11.4979,11.4746,11.4901,47600.0
2007-06-14 14:30:00,14.79,14.83,14.79,14.82,58000.0,11.4901,11.5212,11.4901,11.5134,58000.0
2007-06-14 15:00:00,14.83,14.84,14.81,14.82,116000.0,11.5212,11.529,11.5057,11.5134,116000.0
2007-06-14 15:30:00,14.83,14.87,14.81,14.85,168800.0,11.5212,11.5523,11.5057,11.5367,168800.0
2007-06-15 09:30:00,14.88,14.95,14.84,14.84,62400.0,11.56,11.6144,11.529,11.529,62400.0
2007-06-15 10:00:00,14.84,14.87,14.8,14.81,115200.0,11.529,11.5523,11.4979,11.5057,115200.0
2007-06-15 10:30:00,14.81,14.89,14.81,14.88,71600.0,11.5057,11.5678,11.5057,11.56,71600.0
2007-06-15 11:00:00,14.88,14.9,14.86,14.88,72800.0,11.56,11.5756,11.5445,11.56,72800.0
2007-06-15 11:30:00,14.88,14.89,14.83,14.84,74800.0,11.56,11.5678,11.5212,11.529,74800.0
2007-06-15 12:00:00,14.83,14.84,14.77,14.77,40000.0,11.5212,11.529,11.4746,11.4746,40000.0
2007-06-15 12:30:00,14.77,14.78,14.71,14.72,73600.0,11.4746,11.4824,11.428,11.4357,73600.0
2007-06-15 13:00:00,14.73,14.8,14.69,14.78,172000.0,11.4435,11.4979,11.4124,11.4824,172000.0
2007-06-15 13:30:00,14.78,14.84,14.73,14.81,111600.0,11.4824,11.529,11.4435,11.5057,111600.0
2007-06-15 14:00:00,14.81,14.81,14.77,14.78,51200.0,11.5057,11.5057,11.4746,11.4824,51200.0
2007-06-15 14:30:00,14.79,14.82,14.78,14.82,106800.0,11.4901,11.5134,11.4824,11.5134,106800.0
2007-06-15 15:00:00,14.82,14.83,14.81,14.82,154000.0,11.5134,11.5212,11.5057,11.5134,154000.0
2007-06-15 15:30:00,14.82,14.83,14.78,14.81,104000.0,11.5134,11.5212,11.4824,11.5057,104000.0
2007-06-18 09:30:00,14.82,14.82,14.77,14.78,66800.0,11.5372,11.5372,11.4983,11.5061,66800.0
2007-06-18 10:00:00,14.79,14.79,14.69,14.76,120800.0,11.5139,11.5139,11.436,11.4905,120800.0
2007-06-18 10:30:00,14.76,14.81,14.72,14.72,55200.0,11.4905,11.5294,11.4594,11.4594,55200.0
2007-06-18 11:00:00,14.74,14.75,14.73,14.73,47600.0,11.4749,11.4827,11.4671,11.4671,47600.0
2007-06-18 11:30:00,14.73,14.76,14.71,14.73,88000.0,11.4671,11.4905,11.4516,11.4671,88000.0
2007-06-18 12:00:00,14.72,14.74,14.7,14.7,45600.0,11.4594,11.4749,11.4438,11.4438,45600.0
2007-06-18 12:30:00,14.7,14.72,14.62,14.62,124000.0,11.4438,11.4594,11.3815,11.3815,124000.0
2007-06-18 13:00:00,14.62,14.63,14.57,14.58,114800.0,11.3815,11.3893,11.3426,11.3504,114800.0
2007-06-18 13:30:00,14.57,14.58,14.51,14.55,105200.0,11.3426,11.3504,11.2959,11.327,105200.0
2007-06-18 14:00:00,14.55,14.58,14.54,14.57,72800.0,11.327,11.3504,11.3192,11.3426,72800.0
2007-06-18 14:30:00,14.56,14.58,14.51,14.54,87600.0,11.3348,11.3504,11.2959,11.3192,87600.0
2007-06-18 15:00:00,14.54,14.56,14.54,14.55,78800.0,11.3192,11.3348,11.3192,11.327,78800.0
2007-06-18 15:30:00,14.54,14.58,14.52,14.53,94000.0,11.3192,11.3504,11.3037,11.3114,94000.0
2007-06-19 09:30:00,14.49,14.53,14.43,14.44,116800.0,11.2803,11.3114,11.2336,11.2414,116800.0
2007-06-19 10:00:00,14.44,14.53,14.44,14.53,82000.0,11.2414,11.3114,11.2414,11.3114,82000.0
2007-06-19 10:30:00,14.53,14.57,14.52,14.57,50800.0,11.3114,11.3426,11.3037,11.3426,50800.0
2007-06-19 11:00:00,14.57,14.57,14.52,14.52,36000.0,11.3426,11.3426,11.3037,11.3037,36000.0
2007-06-19 11:30:00,14.51,14.51,14.49,14.51,17200.0,11.2959,11.2959,11.2803,11.2959,17200.0
2007-06-19 12:00:00,14.51,14.56,14.51,14.54,57200.0,11.2959,11.3348,11.2959,11.3192,57200.0
2007-06-19 12:30:00,14.53,14.58,14.52,14.58,30800.0,11.3114,11.3504,11.3037,11.3504,30800.0
2007-06-19 13:00:00,14.56,14.61,14.56,14.58,44800.0,11.3348,11.3737,11.3348,11.3504,44800.0
2007-06-19 13:30:00,14.59,14.59,14.54,14.55,23200.0,11.3582,11.3582,11.3192,11.327,23200.0
2007-06-19 14:00:00,14.55,14.58,14.53,14.57,37200.0,11.327,11.3504,11.3114,11.3426,37200.0
2007-06-19 14:30:00,14.56,14.58,14.54,14.56,42400.0,11.3348,11.3504,11.3192,11.3348,42400.0
2007-06-19 15:00:00,14.56,14.6,14.56,14.56,66400.0,11.3348,11.3659,11.3348,11.3348,66400.0
2007-06-19 15:30:00,14.56,14.6,14.54,14.56,157200.0,11.3348,11.3659,11.3192,11.3348,157200.0
2007-06-20 09:30:00,14.61,14.69,14.54,14.63,174800.0,11.3737,11.436,11.3192,11.3893,174800.0
2007-06-20 10:00:00,14.61,14.68,14.55,14.68,122400.0,11.3737,11.4282,11.327,11.4282,122400.0
2007-06-20 10:30:00,14.68,14.84,14.68,14.84,181200.0,11.4282,11.5528,11.4282,11.5528,181200.0
2007-06-20 11:00:00,14.84,14.9,14.79,14.88,267200.0,11.5528,11.5995,11.5139,11.5839,267200.0
2007-06-20 11:30:00,14.86,14.95,14.85,14.93,101200.0,11.5683,11.6384,11.5606,11.6228,101200.0
2007-06-20 12:00:00,14.92,14.92,14.86,14.87,49600.0,11.6151,11.6151,11.5683,11.5761,49600.0
2007-06-20 12:30:00,14.86,14.87,14.85,14.85,28400.0,11.5683,11.5761,11.5606,11.5606,28400.0
2007-06-20 13:00:00,14.85,14.85,14.74,14.77,48400.0,11.5606,11.5606,11.4749,11.4983,48400.0
2007-06-20 13:30:00,14.76,14.77,14.74,14.74,36800.0,11.4905,11.4983,11.4749,11.4749,36800.0
2007-06-20 14:00:00,14.74,14.79,14.7,14.72,31600.0,11.4749,11.5139,11.4438,11.4594,31600.0
2007-06-20 14:30:00,14.71,14.71,14.66,14.7,39600.0,11.4516,11.4516,11.4126,11.4438,39600.0
2007-06-20 15:00:00,14.7,14.7,14.63,14.63,65200.0,11.4438,11.4438,11.3893,11.3893,65200.0
2007-06-20 15:30:00,14.65,14.65,14.54,14.55,91600.0,11.4049,11.4049,11.3192,11.327,91600.0
2007-06-21 09:30:00,14.54,14.61,14.44,14.44,112400.0,11.3192,11.3737,11.2414,11.2414,112400.0
2007-06-21 10:00:00,14.45,14.62,14.44,14.6,43600.0,11.2492,11.3815,11.2414,11.3659,43600.0
2007-06-21 10:30:00,14.6,14.66,14.56,14.65,48000.0,11.3659,11.4126,11.3348,11.4049,48000.0
2007-06-21 11:00:00,14.66,14.67,14.62,14.64,91200.0,11.4126,11.4204,11.3815,11.3971,91200.0
2007-06-21 11:30:00,14.64,14.64,14.58,14.6,48000.0,11.3971,11.3971,11.3504,11.3659,48000.0
2007-06-21 12:00:00,14.62,14.65,14.55,14.58,40800.0,11.3815,11.4049,11.327,11.3504,40800.0
2007-06-21 12:30:00,14.57,14.63,14.55,14.55,38400.0,11.3426,11.3893,11.327,11.327,38400.0
2007-06-21 13:00:00,14.56,14.64,14.56,14.61,25200.0,11.3348,11.3971,11.3348,11.3737,25200.0
2007-06-21 13:30:00,14.61,14.65,14.61,14.65,23200.0,11.3737,11.4049,11.3737,11.4049,23200.0
2007-06-21 14:00:00,14.65,14.65,14.61,14.63,35600.0,11.4049,11.4049,11.3737,11.3893,35600.0
2007-06-21 14:30:00,14.63,14.63,14.56,14.61,37600.0,11.3893,11.3893,11.3348,11.3737,37600.0
2007-06-21 15:00:00,14.62,14.63,14.59,14.63,54000.0,11.3815,11.3893,11.3582,11.3893,54000.0
2007-06-21 15:30:00,14.63,14.65,14.6,14.65,77600.0,11.3893,11.4049,11.3659,11.4049,77600.0
2007-06-22 09:30:00,14.6,14.6,14.45,14.54,74400.0,11.3659,11.3659,11.2492,11.3192,74400.0
2007-06-22 10:00:00,14.54,14.54,14.47,14.5,74000.0,11.3192,11.3192,11.2647,11.2881,74000.0
2007-06-22 10:30:00,14.49,14.52,14.49,14.51,40800.0,11.2803,11.3037,11.2803,11.2959,40800.0
2007-06-22 11:00:00,14.51,14.51,14.48,14.51,23200.0,11.2959,11.2959,11.2725,11.2959,23200.0
2007-06-22 11:30:00,14.51,14.53,14.48,14.48,24400.0,11.2959,11.3114,11.2725,11.2725,24400.0
2007-06-22 12:00:00,14.49,14.49,14.42,14.42,36400.0,11.2803,11.2803,11.2258,11.2258,36400.0
2007-06-22 12:30:00,14.41,14.43,14.36,14.37,47600.0,11.218,11.2336,11.1791,11.1869,47600.0
2007-06-22 13:00:00,14.37,14.42,14.32,14.42,78000.0,11.1869,11.2258,11.148,11.2258,78000.0
2007-06-22 13:30:00,14.44,14.45,14.37,14.38,28400.0,11.2414,11.2492,11.1869,11.1947,28400.0
2007-06-22 14:00:00,14.38,14.38,14.34,14.37,42400.0,11.1947,11.1947,11.1635,11.1869,42400.0
2007-06-22 14:30:00,14.37,14.46,14.35,14.44,80400.0,11.1869,11.257,11.1713,11.2414,80400.0
2007-06-22 15:00:00,14.44,14.5,14.44,14.49,83200.0,11.2414,11.2881,11.2414,11.2803,83200.0
2007-06-22 15:30:00,14.48,14.49,14.43,14.48,134000.0,11.2725,11.2803,11.2336,11.2725,134000.0
2007-06-25 09:30:00,14.45,14.51,14.42,14.5,80800.0,11.2492,11.2959,11.2258,11.2881,80800.0
2007-06-25 10:00:00,14.5,14.62,14.45,14.62,120800.0,11.2881,11.3815,11.2492,11.3815,120800.0
2007-06-25 10:30:00,14.61,14.63,14.55,14.61,105600.0,11.3737,11.3893,11.327,11.3737,105600.0
2007-06-25 11:00:00,14.62,14.67,14.61,14.62,82000.0,11.3815,11.4204,11.3737,11.3815,82000.0
2007-06-25 11:30:00,14.62,14.62,14.5,14.53,53600.0,11.3815,11.3815,11.2881,11.3114,53600.0
2007-06-25 12:00:00,14.54,14.55,14.53,14.55,50400.0,11.3192,11.327,11.3114,11.327,50400.0
2007-06-25 12:30:00,14.54,14.56,14.52,14.53,74400.0,11.3192,11.3348,11.3037,11.3114,74400.0
2007-06-25 13:00:00,14.52,14.56,14.52,14.55,39600.0,11.3037,11.3348,11.3037,11.327,39600.0
2007-06-25 13:30:00,14.55,14.58,14.55,14.56,50800.0,11.327,11.3504,11.327,11.3348,50800.0
2007-06-25 14:00:00,14.55,14.56,14.5,14.51,60000.0,11.327,11.3348,11.2881,11.2959,60000.0
2007-06-25 14:30:00,14.51,14.51,14.4,14.44,94000.0,11.2959,11.2959,11.2102,11.2414,94000.0
2007-06-25 15:00:00,14.44,14.45,14.36,14.45,98000.0,11.2414,11.2492,11.1791,11.2492,98000.0
2007-06-25 15:30:00,14.44,14.47,14.41,14.46,134000.0,11.2414,11.2647,11.218,11.257,134000.0
2007-06-26 09:30:00,14.5,14.59,14.49,14.55,58800.0,11.2881,11.3582,11.2803,11.327,58800.0
2007-06-26 10:00:00,14.57,14.62,14.52,14.54,117200.0,11.3426,11.3815,11.3037,11.3192,117200.0
2007-06-26 10:30:00,14.55,14.58,14.45,14.46,102000.0,11.327,11.3504,11.2492,11.257,102000.0
2007-06-26 11:00:00,14.46,14.48,14.44,14.48,36800.0,11.257,11.2725,11.2414,11.2725,36800.0
2007-06-26 11:30:00,14.47,14.58,14.47,14.57,50400.0,11.2647,11.3504,11.2647,11.3426,50400.0
2007-06-26 12:00:00,14.57,14.58,14.56,14.57,56000.0,11.3426,11.3504,11.3348,11.3426,56000.0
2007-06-26 12:30:00,14.58,14.58,14.56,14.56,52800.0,11.3504,11.3504,11.3348,11.3348,52800.0
2007-06-26 13:00:00,14.56,14.56,14.48,14.49,60800.0,11.3348,11.3348,11.2725,11.2803,60800.0
2007-06-26 13:30:00,14.49,14.5,14.46,14.48,42800.0,11.2803,11.2881,11.257,11.2725,42800.0
2007-06-26 14:00:00,14.49,14.53,14.48,14.49,62000.0,11.2803,11.3114,11.2725,11.2803,62000.0
2007-06-26 14:30:00,14.49,14.5,14.44,14.45,65200.0,11.2803,11.2881,11.2414,11.2492,65200.0
2007-06-26 15:00:00,14.46,14.49,14.43,14.47,77200.0,11.257,11.2803,11.2336,11.2647,77200.0
2007-06-26 15:30:00,14.47,14.5,14.38,14.43,146800.0,11.2647,11.2881,11.1947,11.2336,146800.0
2007-06-27 09:30:00,14.4,14.43,14.31,14.31,34800.0,11.2102,11.2336,11.1402,11.1402,34800.0
2007-06-27 10:00:00,14.31,14.46,14.29,14.46,38800.0,11.1402,11.257,11.1246,11.257,38800.0
2007-06-27 10:30:00,14.46,14.49,14.44,14.45,30000.0,11.257,11.2803,11.2414,11.2492,30000.0
2007-06-27 11:00:00,14.46,14.51,14.44,14.51,44400.0,11.257,11.2959,11.2414,11.2959,44400.0
2007-06-27 11:30:00,14.51,14.51,14.41,14.41,41600.0,11.2959,11.2959,11.218,11.218,41600.0
2007-06-27 12:00:00,14.4,14.47,14.4,14.45,16400.0,11.2102,11.2647,11.2102,11.2492,16400.0
2007-06-27 12:30:00,14.46,14.5,14.46,14.49,38000.0,11.257,11.2881,11.257,11.2803,38000.0
2007-06-27 13:00:00,14.5,14.5,14.48,14.49,45200.0,11.2881,11.2881,11.2725,11.2803,45200.0
2007-06-27 13:30:00,14.49,14.5,14.49,14.49,49200.0,11.2803,11.2881,11.2803,11.2803,49200.0
2007-06-27 14:00:00,14.49,14.56,14.49,14.56,56000.0,11.2803,11.3348,11.2803,11.3348,56000.0
2007-06-27 14:30:00,14.56,14.6,14.55,14.59,27200.0,11.3348,11.3659,11.327,11.3582,27200.0
2007-06-27 15:00:00,14.59,14.62,14.58,14.62,68000.0,11.3582,11.3815,11.3504,11.3815,68000.0
2007-06-27 15:30:00,14.63,14.64,14.58,14.63,118000.0,11.3893,11.3971,11.3504,11.3893,118000.0
2007-06-28 09:30:00,14.61,14.71,14.6,14.71,60800.0,11.3737,11.4516,11.3659,11.4516,60800.0
2007-06-28 10:00:00,14.71,14.77,14.7,14.72,76000.0,11.4516,11.4983,11.4438,11.4594,76000.0
2007-06-28 10:30:00,14.71,14.75,14.71,14.74,72000.0,11.4516,11.4827,11.4516,11.4749,72000.0
2007-06-28 11:00:00,14.75,14.78,14.73,14.78,47600.0,11.4827,11.5061,11.4671,11.5061,47600.0
2007-06-28 11:30:00,14.77,14.88,14.75,14.85,120800.0,11.4983,11.5839,11.4827,11.5606,120800.0
2007-06-28 12:00:00,14.85,14.85,14.84,14.84,30000.0,11.5606,11.5606,11.5528,11.5528,30000.0
2007-06-28 12:30:00,14.84,14.91,14.84,14.89,150800.0,11.5528,11.6073,11.5528,11.5917,150800.0
2007-06-28 13:00:00,14.89,14.89,14.77,14.79,98000.0,11.5917,11.5917,11.4983,11.5139,98000.0
2007-06-28 13:30:00,14.79,14.8,14.77,14.78,49600.0,11.5139,11.5216,11.4983,11.5061,49600.0
2007-06-28 14:00:00,14.77,14.82,14.74,14.75,82000.0,11.4983,11.5372,11.4749,11.4827,82000.0
2007-06-28 14:30:00,14.74,14.78,14.7,14.77,80000.0,11.4749,11.5061,11.4438,11.4983,80000.0
2007-06-28 15:00:00,14.76,14.78,14.74,14.75,115600.0,11.4905,11.5061,11.4749,11.4827,115600.0
2007-06-28 15:30:00,14.75,14.76,14.67,14.69,116000.0,11.4827,11.4905,11.4204,11.436,116000.0
2007-06-29 09:30:00,14.72,14.85,14.72,14.82,25600.0,11.4594,11.5606,11.4594,11.5372,25600.0
2007-06-29 10:00:00,14.82,14.85,14.78,14.8,72400.0,11.5372,11.5606,11.5061,11.5216,72400.0
2007-06-29 10:30:00,14.81,14.82,14.73,14.73,34400.0,11.5294,11.5372,11.4671,11.4671,34400.0
2007-06-29 11:00:00,14.72,14.73,14.65,14.7,53200.0,11.4594,11.4671,11.4049,11.4438,53200.0
2007-06-29 11:30:00,14.69,14.72,14.69,14.71,22000.0,11.436,11.4594,11.436,11.4516,22000.0
2007-06-29 12:00:00,14.7,14.71,14.68,14.68,24000.0,11.4438,11.4516,11.4282,11.4282,24000.0
2007-06-29 12:30:00,14.68,14.72,14.65,14.7,45200.0,11.4282,11.4594,11.4049,11.4438,45200.0
2007-06-29 13:00:00,14.7,14.72,14.67,14.69,22400.0,11.4438,11.4594,11.4204,11.436,22400.0
2007-06-29 13:30:00,14.7,14.76,14.69,14.74,24400.0,11.4438,11.4905,11.436,11.4749,24400.0
2007-06-29 14:00:00,14.74,14.74,14.65,14.69,46000.0,11.4749,11.4749,11.4049,11.436,46000.0
2007-06-29 14:30:00,14.69,14.73,14.68,14.72,34400.0,11.436,11.4671,11.4282,11.4594,34400.0
2007-06-29 15:00:00,14.73,14.73,14.66,14.68,100400.0,11.4671,11.4671,11.4126,11.4282,100400.0
2007-06-29 15:30:00,14.68,14.72,14.67,14.71,148800.0,11.4282,11.4594,11.4204,11.4516,148800.0
2007-07-03 09:30:00,14.95,14.97,14.9,14.93,44800.0,11.6384,11.654,11.5995,11.6228,44800.0
2007-07-03 10:00:00,14.93,14.99,14.93,14.99,36400.0,11.6228,11.6696,11.6228,11.6696,36400.0
2007-07-03 10:30:00,14.98,14.98,14.94,14.96,26000.0,11.6618,11.6618,11.6306,11.6462,26000.0
2007-07-03 11:00:00,14.95,14.95,14.91,14.94,42400.0,11.6384,11.6384,11.6073,11.6306,42400.0
2007-07-03 11:30:00,14.94,14.96,14.93,14.94,56800.0,11.6306,11.6462,11.6228,11.6306,56800.0
2007-07-03 12:00:00,14.94,14.95,14.92,14.93,33200.0,11.6306,11.6384,11.6151,11.6228,33200.0
2007-07-03 12:30:00,14.93,14.94,14.88,14.9,72000.0,11.6228,11.6306,11.5839,11.5995,72000.0
2007-07-05 09:30:00,14.87,14.9,14.73,14.81,104800.0,11.5761,11.5995,11.4671,11.5294,104800.0
2007-07-05 10:00:00,14.81,14.82,14.74,14.75,81200.0,11.5294,11.5372,11.4749,11.4827,81200.0
2007-07-05 10:30:00,14.75,14.77,14.72,14.72,83200.0,11.4827,11.4983,11.4594,11.4594,83200.0
2007-07-05 11:00:00,14.71,14.72,14.54,14.69,157200.0,11.4516,11.4594,11.3192,11.436,157200.0
2007-07-05 11:30:00,14.68,14.71,14.68,14.7,30000.0,11.4282,11.4516,11.4282,11.4438,30000.0
2007-07-05 12:00:00,14.71,14.72,14.68,14.68,26800.0,11.4516,11.4594,11.4282,11.4282,26800.0
2007-07-05 12:30:00,14.68,14.69,14.67,14.69,27600.0,11.4282,11.436,11.4204,11.436,27600.0
2007-07-05 13:00:00,14.69,14.7,14.68,14.68,31200.0,11.436,11.4438,11.4282,11.4282,31200.0
2007-07-05 13:30:00,14.68,14.69,14.67,14.67,35600.0,11.4282,11.436,11.4204,11.4204,35600.0
2007-07-05 14:00:00,14.67,14.73,14.65,14.71,88000.0,11.4204,11.4671,11.4049,11.4516,88000.0
2007-07-05 14:30:00,14.71,14.72,14.66,14.69,101200.0,11.4516,11.4594,11.4126,11.436,101200.0
2007-07-05 15:00:00,14.69,14.75,14.68,14.75,64800.0,11.436,11.4827,11.4282,11.4827,64800.0
2007-07-05 15:30:00,14.75,14.8,14.74,14.78,117200.0,11.4827,11.5216,11.4749,11.5061,117200.0
2007-07-06 09:30:00,14.88,14.9,14.78,14.79,88000.0,11.5839,11.5995,11.5061,11.5139,88000.0
2007-07-06 10:00:00,14.79,14.96,14.79,14.96,159600.0,11.5139,11.6462,11.5139,11.6462,159600.0
2007-07-06 10:30:00,14.97,15.01,14.97,15.0,133200.0,11.654,11.6851,11.654,11.6773,133200.0
2007-07-06 11:00:00,14.99,15.0,14.99,15.0,80400.0,11.6696,11.6773,11.6696,11.6773,80400.0
2007-07-06 11:30:00,15.0,15.02,14.99,14.99,63200.0,11.6773,11.6929,11.6696,11.6696,63200.0
2007-07-06 12:00:00,14.99,15.04,14.99,15.02,67600.0,11.6696,11.7085,11.6696,11.6929,67600.0
2007-07-06 12:30:00,15.02,15.11,15.01,15.09,54400.0,11.6929,11.763,11.6851,11.7474,54400.0
2007-07-06 13:00:00,15.1,15.11,15.09,15.09,40800.0,11.7552,11.763,11.7474,11.7474,40800.0
2007-07-06 13:30:00,15.09,15.12,15.08,15.12,39200.0,11.7474,11.7708,11.7396,11.7708,39200.0
2007-07-06 14:00:00,15.12,15.18,15.12,15.12,82400.0,11.7708,11.8175,11.7708,11.7708,82400.0
2007-07-06 14:30:00,15.11,15.11,15.03,15.04,88800.0,11.763,11.763,11.7007,11.7085,88800.0
2007-07-06 15:00:00,15.05,15.06,15.03,15.03,88800.0,11.7163,11.724,11.7007,11.7007,88800.0
2007-07-06 15:30:00,15.03,15.03,14.91,14.94,247600.0,11.7007,11.7007,11.6073,11.6306,247600.0
2007-07-09 09:30:00,15.0,15.04,14.88,14.88,57200.0,11.6773,11.7085,11.5839,11.5839,57200.0
2007-07-09 10:00:00,14.89,15.0,14.89,14.99,76000.0,11.5917,11.6773,11.5917,11.6696,76000.0
2007-07-09 10:30:00,14.99,14.99,14.95,14.95,72800.0,11.6696,11.6696,11.6384,11.6384,72800.0
2007-07-09 11:00:00,14.95,14.99,14.95,14.97,50000.0,11.6384,11.6696,11.6384,11.654,50000.0
2007-07-09 11:30:00,14.96,14.96,14.92,14.96,27200.0,11.6462,11.6462,11.6151,11.6462,27200.0
2007-07-09 12:00:00,14.96,14.97,14.91,14.92,41200.0,11.6462,11.654,11.6073,11.6151,41200.0
2007-07-09 12:30:00,14.93,15.02,14.92,15.01,70400.0,11.6228,11.6929,11.6151,11.6851,70400.0
2007-07-09 13:00:00,15.02,15.03,15.0,15.03,12800.0,11.6929,11.7007,11.6773,11.7007,12800.0
2007-07-09 13:30:00,15.03,15.09,15.03,15.09,27200.0,11.7007,11.7474,11.7007,11.7474,27200.0
2007-07-09 14:00:00,15.09,15.09,15.02,15.02,20400.0,11.7474,11.7474,11.6929,11.6929,20400.0
2007-07-09 14:30:00,15.02,15.07,15.01,15.06,18800.0,11.6929,11.7318,11.6851,11.724,18800.0
2007-07-09 15:00:00,15.05,15.06,15.02,15.02,29200.0,11.7163,11.724,11.6929,11.6929,29200.0
2007-07-09 15:30:00,15.02,15.03,15.0,15.02,65200.0,11.6929,11.7007,11.6773,11.6929,65200.0
2007-07-10 09:30:00,15.01,15.02,14.85,14.87,81600.0,11.6851,11.6929,11.5606,11.5761,81600.0
2007-07-10 10:00:00,14.85,14.93,14.84,14.89,40800.0,11.5606,11.6228,11.5528,11.5917,40800.0
2007-07-10 10:30:00,14.89,14.89,14.81,14.87,38000.0,11.5917,11.5917,11.5294,11.5761,38000.0
2007-07-10 11:00:00,14.86,14.89,14.84,14.86,35600.0,11.5683,11.5917,11.5528,11.5683,35600.0
2007-07-10 11:30:00,14.86,14.86,14.82,14.82,44800.0,11.5683,11.5683,11.5372,11.5372,44800.0
2007-07-10 12:00:00,14.82,14.82,14.71,14.73,75600.0,11.5372,11.5372,11.4516,11.4671,75600.0
2007-07-10 12:30:00,14.73,14.75,14.73,14.75,31200.0,11.4671,11.4827,11.4671,11.4827,31200.0
2007-07-10 13:00:00,14.75,14.79,14.69,14.7,76000.0,11.4827,11.5139,11.436,11.4438,76000.0
2007-07-10 13:30:00,14.7,14.71,14.63,14.65,110000.0,11.4438,11.4516,11.3893,11.4049,110000.0
2007-07-10 14:00:00,14.65,14.75,14.65,14.72,80000.0,11.4049,11.4827,11.4049,11.4594,80000.0
2007-07-10 14:30:00,14.72,14.76,14.71,14.74,73200.0,11.4594,11.4905,11.4516,11.4749,73200.0
2007-07-10 15:00:00,14.73,14.75,14.7,14.7,118000.0,11.4671,11.4827,11.4438,11.4438,118000.0
2007-07-10 15:30:00,14.7,14.7,14.6,14.6,265200.0,11.4438,11.4438,11.3659,11.3659,265200.0
2007-07-11 09:30:00,14.63,14.69,14.61,14.62,49600.0,11.3893,11.436,11.3737,11.3815,49600.0
2007-07-11 10:00:00,14.61,14.95,14.61,14.92,349200.0,11.3737,11.6384,11.3737,11.6151,349200.0
2007-07-11 10:30:00,14.94,14.99,14.92,14.97,161200.0,11.6306,11.6696,11.6151,11.654,161200.0
2007-07-11 11:00:00,14.97,15.21,14.96,15.18,202400.0,11.654,11.8408,11.6462,11.8175,202400.0
2007-07-11 11:30:00,15.18,15.18,15.08,15.12,179600.0,11.8175,11.8175,11.7396,11.7708,179600.0
2007-07-11 12:00:00,15.13,15.34,15.12,15.32,218400.0,11.7785,11.942,11.7708,11.9265,218400.0
2007-07-11 12:30:00,15.32,15.34,15.26,15.32,156400.0,11.9265,11.942,11.8797,11.9265,156400.0
2007-07-11 13:00:00,15.32,15.43,15.32,15.33,251600.0,11.9265,12.0121,11.9265,11.9342,251600.0
2007-07-11 13:30:00,15.33,15.33,15.2,15.2,153600.0,11.9342,11.9342,11.833,11.833,153600.0
2007-07-11 14:00:00,15.21,15.35,15.16,15.27,294800.0,11.8408,11.9498,11.8019,11.8875,294800.0
2007-07-11 14:30:00,15.28,15.29,15.19,15.24,208400.0,11.8953,11.9031,11.8252,11.8642,208400.0
2007-07-11 15:00:00,15.23,15.27,15.21,15.25,316400.0,11.8564,11.8875,11.8408,11.872,316400.0
2007-07-11 15:30:00,15.25,15.26,15.17,15.21,292000.0,11.872,11.8797,11.8097,11.8408,292000.0
2007-07-12 09:30:00,15.24,15.49,14.87,15.47,248800.0,11.8642,12.0588,11.5761,12.0432,248800.0
2007-07-12 10:00:00,15.47,15.47,15.33,15.33,162000.0,12.0432,12.0432,11.9342,11.9342,162000.0
2007-07-12 10:30:00,15.33,15.36,15.3,15.35,118800.0,11.9342,11.9576,11.9109,11.9498,118800.0
2007-07-12 11:00:00,15.34,15.41,15.32,15.38,122000.0,11.942,11.9965,11.9265,11.9732,122000.0
2007-07-12 11:30:00,15.38,15.41,15.33,15.33,95600.0,11.9732,11.9965,11.9342,11.9342,95600.0
2007-07-12 12:00:00,15.33,15.38,15.33,15.38,111200.0,11.9342,11.9732,11.9342,11.9732,111200.0
2007-07-12 12:30:00,15.38,15.43,15.34,15.42,92400.0,11.9732,12.0121,11.942,12.0043,92400.0
2007-07-12 13:00:00,15.43,15.45,15.33,15.37,127200.0,12.0121,12.0277,11.9342,11.9654,127200.0
2007-07-12 13:30:00,15.36,15.38,15.3,15.31,74000.0,11.9576,11.9732,11.9109,11.9187,74000.0
2007-07-12 14:00:00,15.32,15.37,15.29,15.36,65600.0,11.9265,11.9654,11.9031,11.9576,65600.0
2007-07-12 14:30:00,15.36,15.36,15.28,15.3,113600.0,11.9576,11.9576,11.8953,11.9109,113600.0
2007-07-12 15:00:00,15.29,15.35,15.29,15.35,208400.0,11.9031,11.9498,11.9031,11.9498,208400.0
2007-07-12 15:30:00,15.36,15.38,15.33,15.33,222400.0,11.9576,11.9732,11.9342,11.9342,222400.0
2007-07-13 09:30:00,15.35,15.4,15.32,15.33,62400.0,11.9498,11.9887,11.9265,11.9342,62400.0
2007-07-13 10:00:00,15.33,15.39,15.26,15.28,100400.0,11.9342,11.9809,11.8797,11.8953,100400.0
2007-07-13 10:30:00,15.29,15.36,15.29,15.34,48800.0,11.9031,11.9576,11.9031,11.942,48800.0
2007-07-13 11:00:00,15.33,15.36,15.31,15.33,32400.0,11.9342,11.9576,11.9187,11.9342,32400.0
2007-07-13 11:30:00,15.33,15.33,15.3,15.32,36800.0,11.9342,11.9342,11.9109,11.9265,36800.0
2007-07-13 12:00:00,15.32,15.37,15.31,15.35,92400.0,11.9265,11.9654,11.9187,11.9498,92400.0
2007-07-13 12:30:00,15.34,15.37,15.29,15.3,64400.0,11.942,11.9654,11.9031,11.9109,64400.0
2007-07-13 13:00:00,15.3,15.34,15.27,15.34,66400.0,11.9109,11.942,11.8875,11.942,66400.0
2007-07-13 13:30:00,15.34,15.35,15.33,15.34,34000.0,11.942,11.9498,11.9342,11.942,34000.0
2007-07-13 14:00:00,15.34,15.35,15.32,15.32,59200.0,11.942,11.9498,11.9265,11.9265,59200.0
2007-07-13 14:30:00,15.32,15.38,15.32,15.36,78800.0,11.9265,11.9732,11.9265,11.9576,78800.0
2007-07-13 15:00:00,15.35,15.42,15.35,15.39,126800.0,11.9498,12.0043,11.9498,11.9809,126800.0
2007-07-13 15:30:00,15.39,15.41,15.36,15.38,143600.0,11.9809,11.9965,11.9576,11.9732,143600.0
2007-07-16 09:30:00,15.5,15.63,15.38,15.63,391600.0,12.0666,12.1678,11.9732,12.1678,391600.0
2007-07-16 10:00:00,15.63,15.8,15.59,15.8,141200.0,12.1678,12.3001,12.1366,12.3001,141200.0
2007-07-16 10:30:00,15.8,15.92,15.68,15.71,233600.0,12.3001,12.3935,12.2067,12.2301,233600.0
2007-07-16 11:00:00,15.71,15.75,15.6,15.61,107200.0,12.2301,12.2612,12.1444,12.1522,107200.0
2007-07-16 11:30:00,15.61,15.67,15.57,15.6,97200.0,12.1522,12.1989,12.1211,12.1444,97200.0
2007-07-16 12:00:00,15.6,15.63,15.57,15.62,198400.0,12.1444,12.1678,12.1211,12.16,198400.0
2007-07-16 12:30:00,15.62,15.7,15.62,15.67,134000.0,12.16,12.2223,12.16,12.1989,134000.0
2007-07-16 13:00:00,15.66,15.67,15.61,15.61,69200.0,12.1911,12.1989,12.1522,12.1522,69200.0
2007-07-16 13:30:00,15.61,15.61,15.55,15.57,69200.0,12.1522,12.1522,12.1055,12.1211,69200.0
2007-07-16 14:00:00,15.58,15.63,15.57,15.62,111600.0,12.1289,12.1678,12.1211,12.16,111600.0
2007-07-16 14:30:00,15.62,15.63,15.59,15.61,115600.0,12.16,12.1678,12.1366,12.1522,115600.0
2007-07-16 15:00:00,15.61,15.61,15.57,15.57,76000.0,12.1522,12.1522,12.1211,12.1211,76000.0
2007-07-16 15:30:00,15.57,15.58,15.51,15.55,176000.0,12.1211,12.1289,12.0744,12.1055,176000.0
2007-07-17 09:30:00,15.5,15.65,15.5,15.63,46000.0,12.0666,12.1834,12.0666,12.1678,46000.0
2007-07-17 10:00:00,15.63,15.63,15.59,15.6,101600.0,12.1678,12.1678,12.1366,12.1444,101600.0
2007-07-17 10:30:00,15.61,15.61,15.55,15.57,67200.0,12.1522,12.1522,12.1055,12.1211,67200.0
2007-07-17 11:00:00,15.56,15.58,15.52,15.52,67600.0,12.1133,12.1289,12.0822,12.0822,67600.0
2007-07-17 11:30:00,15.53,15.55,15.5,15.54,32400.0,12.0899,12.1055,12.0666,12.0977,32400.0
2007-07-17 12:00:00,15.52,15.54,15.47,15.51,56000.0,12.0822,12.0977,12.0432,12.0744,56000.0
2007-07-17 12:30:00,15.52,15.52,15.48,15.48,38800.0,12.0822,12.0822,12.051,12.051,38800.0
2007-07-17 13:00:00,15.48,15.54,15.44,15.46,72400.0,12.051,12.0977,12.0199,12.0354,72400.0
2007-07-17 13:30:00,15.46,15.52,15.45,15.5,52000.0,12.0354,12.0822,12.0277,12.0666,52000.0
2007-07-17 14:00:00,15.51,15.53,15.47,15.47,58800.0,12.0744,12.0899,12.0432,12.0432,58800.0
2007-07-17 14:30:00,15.48,15.48,15.44,15.46,47600.0,12.051,12.051,12.0199,12.0354,47600.0
2007-07-17 15:00:00,15.46,15.52,15.46,15.51,94400.0,12.0354,12.0822,12.0354,12.0744,94400.0
2007-07-17 15:30:00,15.51,15.51,15.42,15.47,137600.0,12.0744,12.0744,12.0043,12.0432,137600.0
2007-07-18 09:30:00,15.34,15.5,15.34,15.42,72800.0,11.942,12.0666,11.942,12.0043,72800.0
2007-07-18 10:00:00,15.42,15.42,15.3,15.31,131200.0,12.0043,12.0043,11.9109,11.9187,131200.0
2007-07-18 10:30:00,15.31,15.32,15.21,15.26,102000.0,11.9187,11.9265,11.8408,11.8797,102000.0
2007-07-18 11:00:00,15.24,15.27,15.2,15.22,39200.0,11.8642,11.8875,11.833,11.8486,39200.0
2007-07-18 11:30:00,15.23,15.25,15.21,15.22,44400.0,11.8564,11.872,11.8408,11.8486,44400.0
2007-07-18 12:00:00,15.23,15.23,15.14,15.17,75200.0,11.8564,11.8564,11.7863,11.8097,75200.0
2007-07-18 12:30:00,15.17,15.28,15.17,15.27,26800.0,11.8097,11.8953,11.8097,11.8875,26800.0
2007-07-18 13:00:00,15.27,15.27,15.19,15.23,42800.0,11.8875,11.8875,11.8252,11.8564,42800.0
2007-07-18 13:30:00,15.22,15.27,15.21,15.22,61200.0,11.8486,11.8875,11.8408,11.8486,61200.0
2007-07-18 14:00:00,15.23,15.26,15.19,15.21,70400.0,11.8564,11.8797,11.8252,11.8408,70400.0
2007-07-18 14:30:00,15.21,15.27,15.21,15.27,67600.0,11.8408,11.8875,11.8408,11.8875,67600.0
2007-07-18 15:00:00,15.26,15.27,15.24,15.26,89600.0,11.8797,11.8875,11.8642,11.8797,89600.0
2007-07-18 15:30:00,15.26,15.35,15.25,15.33,152400.0,11.8797,11.9498,11.872,11.9342,152400.0
2007-07-19 09:30:00,15.1,15.37,14.87,15.33,102800.0,11.7552,11.9654,11.5761,11.9342,102800.0
2007-07-19 10:00:00,15.33,15.43,15.32,15.41,106400.0,11.9342,12.0121,11.9265,11.9965,106400.0
2007-07-19 10:30:00,15.41,15.42,15.38,15.42,58000.0,11.9965,12.0043,11.9732,12.0043,58000.0
2007-07-19 11:00:00,15.42,15.46,15.4,15.4,43200.0,12.0043,12.0354,11.9887,11.9887,43200.0
2007-07-19 11:30:00,15.4,15.45,15.4,15.41,30800.0,11.9887,12.0277,11.9887,11.9965,30800.0
2007-07-19 12:00:00,15.4,15.42,15.36,15.42,28000.0,11.9887,12.0043,11.9576,12.0043,28000.0
2007-07-19 12:30:00,15.42,15.5,15.4,15.49,309200.0,12.0043,12.0666,11.9887,12.0588,309200.0
2007-07-19 13:00:00,15.49,15.49,15.45,15.47,58000.0,12.0588,12.0588,12.0277,12.0432,58000.0
2007-07-19 13:30:00,15.45,15.5,15.42,15.47,66400.0,12.0277,12.0666,12.0043,12.0432,66400.0
2007-07-19 14:00:00,15.46,15.5,15.42,15.47,62400.0,12.0354,12.0666,12.0043,12.0432,62400.0
2007-07-19 14:30:00,15.47,15.48,15.4,15.41,116400.0,12.0432,12.051,11.9887,11.9965,116400.0
2007-07-19 15:00:00,15.42,15.44,15.38,15.38,74400.0,12.0043,12.0199,11.9732,11.9732,74400.0
2007-07-19 15:30:00,15.39,15.42,15.37,15.42,133600.0,11.9809,12.0043,11.9654,12.0043,133600.0
2007-07-20 09:30:00,15.34,15.34,15.19,15.21,103600.0,11.942,11.942,11.8252,11.8408,103600.0
2007-07-20 10:00:00,15.18,15.3,15.18,15.27,62800.0,11.8175,11.9109,11.8175,11.8875,62800.0
2007-07-20 10:30:00,15.29,15.3,15.2,15.21,60400.0,11.9031,11.9109,11.833,11.8408,60400.0
2007-07-20 11:00:00,15.21,15.22,15.09,15.1,73200.0,11.8408,11.8486,11.7474,11.7552,73200.0
2007-07-20 11:30:00,15.1,15.12,15.02,15.02,92800.0,11.7552,11.7708,11.6929,11.6929,92800.0
2007-07-20 12:00:00,15.02,15.04,14.97,15.02,116800.0,11.6929,11.7085,11.654,11.6929,116800.0
2007-07-20 12:30:00,15.03,15.03,14.97,14.97,87600.0,11.7007,11.7007,11.654,11.654,87600.0
2007-07-20 13:00:00,14.98,15.02,14.97,15.01,123200.0,11.6618,11.6929,11.654,11.6851,123200.0
2007-07-20 13:30:00,15.01,15.03,14.99,15.0,128400.0,11.6851,11.7007,11.6696,11.6773,128400.0
2007-07-20 14:00:00,15.0,15.03,14.99,14.99,144400.0,11.6773,11.7007,11.6696,11.6696,144400.0
2007-07-20 14:30:00,14.99,15.02,14.98,15.01,84000.0,11.6696,11.6929,11.6618,11.6851,84000.0
2007-07-20 15:00:00,15.0,15.02,14.99,15.01,217200.0,11.6773,11.6929,11.6696,11.6851,217200.0
2007-07-20 15:30:00,14.99,15.01,14.99,14.99,163600.0,11.6696,11.6851,11.6696,11.6696,163600.0
2007-07-23 09:30:00,15.07,15.16,15.05,15.16,121200.0,11.7318,11.8019,11.7163,11.8019,121200.0
2007-07-23 10:00:00,15.16,15.2,15.13,15.19,68000.0,11.8019,11.833,11.7785,11.8252,68000.0
2007-07-23 10:30:00,15.18,15.25,15.18,15.24,39600.0,11.8175,11.872,11.8175,11.8642,39600.0
2007-07-23 11:00:00,15.24,15.27,15.23,15.27,51200.0,11.8642,11.8875,11.8564,11.8875,51200.0
2007-07-23 11:30:00,15.26,15.28,15.22,15.22,64400.0,11.8797,11.8953,11.8486,11.8486,64400.0
2007-07-23 12:00:00,15.22,15.26,15.21,15.25,33200.0,11.8486,11.8797,11.8408,11.872,33200.0
2007-07-23 12:30:00,15.24,15.28,15.24,15.26,36000.0,11.8642,11.8953,11.8642,11.8797,36000.0
2007-07-23 13:00:00,15.26,15.28,15.22,15.24,56000.0,11.8797,11.8953,11.8486,11.8642,56000.0
2007-07-23 13:30:00,15.25,15.25,15.19,15.19,19600.0,11.872,11.872,11.8252,11.8252,19600.0
2007-07-23 14:00:00,15.19,15.2,15.14,15.15,48400.0,11.8252,11.833,11.7863,11.7941,48400.0
2007-07-23 14:30:00,15.16,15.16,15.1,15.15,93600.0,11.8019,11.8019,11.7552,11.7941,93600.0
2007-07-23 15:00:00,15.13,15.22,15.13,15.22,74000.0,11.7785,11.8486,11.7785,11.8486,74000.0
2007-07-23 15:30:00,15.22,15.22,15.1,15.15,106400.0,11.8486,11.8486,11.7552,11.7941,106400.0
2007-07-24 09:30:00,15.12,15.14,15.05,15.05,44400.0,11.7708,11.7863,11.7163,11.7163,44400.0
2007-07-24 10:00:00,15.07,15.13,15.06,15.12,46800.0,11.7318,11.7785,11.724,11.7708,46800.0
2007-07-24 10:30:00,15.12,15.16,15.11,15.16,56800.0,11.7708,11.8019,11.763,11.8019,56800.0
2007-07-24 11:00:00,15.16,15.18,15.15,15.17,33200.0,11.8019,11.8175,11.7941,11.8097,33200.0
2007-07-24 11:30:00,15.17,15.2,15.13,15.2,37600.0,11.8097,11.833,11.7785,11.833,37600.0
2007-07-24 12:00:00,15.2,15.21,15.16,15.2,36800.0,11.833,11.8408,11.8019,11.833,36800.0
2007-07-24 12:30:00,15.19,15.22,15.19,15.2,46000.0,11.8252,11.8486,11.8252,11.833,46000.0
2007-07-24 13:00:00,15.2,15.21,15.18,15.2,34000.0,11.833,11.8408,11.8175,11.833,34000.0
2007-07-24 13:30:00,15.2,15.21,15.15,15.17,49200.0,11.833,11.8408,11.7941,11.8097,49200.0
2007-07-24 14:00:00,15.17,15.17,15.08,15.09,45200.0,11.8097,11.8097,11.7396,11.7474,45200.0
2007-07-24 14:30:00,15.09,15.13,15.08,15.11,60800.0,11.7474,11.7785,11.7396,11.763,60800.0
2007-07-24 15:00:00,15.11,15.11,15.01,15.02,101200.0,11.763,11.763,11.6851,11.6929,101200.0
2007-07-24 15:30:00,15.02,15.06,14.95,15.03,130000.0,11.6929,11.724,11.6384,11.7007,130000.0
2007-07-25 09:30:00,15.06,15.06,14.79,14.81,124000.0,11.724,11.724,11.5139,11.5294,124000.0
2007-07-25 10:00:00,14.81,14.83,14.7,14.71,56000.0,11.5294,11.545,11.4438,11.4516,56000.0
2007-07-25 10:30:00,14.71,14.72,14.5,14.52,146400.0,11.4516,11.4594,11.2881,11.3037,146400.0
2007-07-25 11:00:00,14.51,14.56,14.38,14.38,112400.0,11.2959,11.3348,11.1947,11.1947,112400.0
2007-07-25 11:30:00,14.38,14.49,14.38,14.47,130800.0,11.1947,11.2803,11.1947,11.2647,130800.0
2007-07-25 12:00:00,14.47,14.54,14.45,14.54,97600.0,11.2647,11.3192,11.2492,11.3192,97600.0
2007-07-25 12:30:00,14.55,14.56,14.51,14.51,62000.0,11.327,11.3348,11.2959,11.2959,62000.0
2007-07-25 13:00:00,14.51,14.56,14.5,14.52,64400.0,11.2959,11.3348,11.2881,11.3037,64400.0
2007-07-25 13:30:00,14.51,14.54,14.47,14.48,45600.0,11.2959,11.3192,11.2647,11.2725,45600.0
2007-07-25 14:00:00,14.49,14.51,14.45,14.47,94000.0,11.2803,11.2959,11.2492,11.2647,94000.0
2007-07-25 14:30:00,14.47,14.51,14.46,14.48,39600.0,11.2647,11.2959,11.257,11.2725,39600.0
2007-07-25 15:00:00,14.48,14.59,14.48,14.56,106800.0,11.2725,11.3582,11.2725,11.3348,106800.0
2007-07-25 15:30:00,14.57,14.64,14.55,14.61,153600.0,11.3426,11.3971,11.327,11.3737,153600.0
2007-07-26 09:30:00,14.5,14.55,14.38,14.46,133200.0,11.2881,11.327,11.1947,11.257,133200.0
2007-07-26 10:00:00,14.46,14.49,14.42,14.43,90400.0,11.257,11.2803,11.2258,11.2336,90400.0
2007-07-26 10:30:00,14.44,14.45,14.42,14.42,70400.0,11.2414,11.2492,11.2258,11.2258,70400.0
2007-07-26 11:00:00,14.42,14.43,14.2,14.31,352000.0,11.2258,11.2336,11.0545,11.1402,352000.0
2007-07-26 11:30:00,14.31,14.34,14.28,14.33,64400.0,11.1402,11.1635,11.1168,11.1557,64400.0
2007-07-26 12:00:00,14.34,14.37,14.29,14.29,48400.0,11.1635,11.1869,11.1246,11.1246,48400.0
2007-07-26 12:30:00,14.31,14.31,14.22,14.3,66000.0,11.1402,11.1402,11.0701,11.1324,66000.0
2007-07-26 13:00:00,14.28,14.33,14.25,14.29,88000.0,11.1168,11.1557,11.0935,11.1246,88000.0
2007-07-26 13:30:00,14.28,14.4,14.24,14.27,145200.0,11.1168,11.2102,11.0857,11.109,145200.0
2007-07-26 14:00:00,14.27,14.3,14.15,14.15,114000.0,11.109,11.1324,11.0156,11.0156,114000.0
2007-07-26 14:30:00,14.17,14.2,14.13,14.14,76800.0,11.0312,11.0545,11.0001,11.0078,76800.0
2007-07-26 15:00:00,14.13,14.27,14.12,14.21,76000.0,11.0001,11.109,10.9923,11.0623,76000.0
2007-07-26 15:30:00,14.21,14.26,14.14,14.18,218000.0,11.0623,11.1013,11.0078,11.039,218000.0
2007-07-27 09:30:00,14.2,14.26,14.07,14.25,88000.0,11.0545,11.1013,10.9533,11.0935,88000.0
2007-07-27 10:00:00,14.26,14.33,14.23,14.24,82000.0,11.1013,11.1557,11.0779,11.0857,82000.0
2007-07-27 10:30:00,14.23,14.28,14.07,14.07,126000.0,11.0779,11.1168,10.9533,10.9533,126000.0
2007-07-27 11:00:00,14.07,14.16,14.07,14.08,29200.0,10.9533,11.0234,10.9533,10.9611,29200.0
2007-07-27 11:30:00,14.07,14.09,13.96,14.01,70000.0,10.9533,10.9689,10.8677,10.9066,70000.0
2007-07-27 12:00:00,14.01,14.02,13.94,14.02,42800.0,10.9066,10.9144,10.8521,10.9144,42800.0
2007-07-27 12:30:00,14.03,14.12,13.98,14.04,47600.0,10.9222,10.9923,10.8833,10.93,47600.0
2007-07-27 13:00:00,14.04,14.1,14.04,14.07,24800.0,10.93,10.9767,10.93,10.9533,24800.0
2007-07-27 13:30:00,14.06,14.09,14.02,14.09,51600.0,10.9456,10.9689,10.9144,10.9689,51600.0
2007-07-27 14:00:00,14.08,14.08,14.02,14.03,49200.0,10.9611,10.9611,10.9144,10.9222,49200.0
2007-07-27 14:30:00,14.02,14.05,13.98,14.01,156400.0,10.9144,10.9378,10.8833,10.9066,156400.0
2007-07-27 15:00:00,14.02,14.05,13.99,14.01,110000.0,10.9144,10.9378,10.8911,10.9066,110000.0
2007-07-27 15:30:00,14.0,14.01,13.88,13.9,192400.0,10.8988,10.9066,10.8054,10.821,192400.0
2007-07-30 09:30:00,13.93,13.96,13.84,13.94,47200.0,10.8444,10.8677,10.7743,10.8521,47200.0
2007-07-30 10:00:00,13.92,13.97,13.89,13.96,37200.0,10.8366,10.8755,10.8132,10.8677,37200.0
2007-07-30 10:30:00,13.96,13.96,13.88,13.89,40400.0,10.8677,10.8677,10.8054,10.8132,40400.0
2007-07-30 11:00:00,13.89,13.93,13.81,13.85,49600.0,10.8132,10.8444,10.7509,10.7821,49600.0
2007-07-30 11:30:00,13.84,13.84,13.7,13.74,95200.0,10.7743,10.7743,10.6653,10.6964,95200.0
2007-07-30 12:00:00,13.74,13.75,13.68,13.7,23200.0,10.6964,10.7042,10.6497,10.6653,23200.0
2007-07-30 12:30:00,13.72,13.81,13.72,13.81,42800.0,10.6809,10.7509,10.6809,10.7509,42800.0
2007-07-30 13:00:00,13.8,13.85,13.77,13.78,44800.0,10.7431,10.7821,10.7198,10.7276,44800.0
2007-07-30 13:30:00,13.78,13.83,13.73,13.82,50800.0,10.7276,10.7665,10.6887,10.7587,50800.0
2007-07-30 14:00:00,13.82,13.85,13.81,13.83,61600.0,10.7587,10.7821,10.7509,10.7665,61600.0
2007-07-30 14:30:00,13.83,13.87,13.81,13.86,59600.0,10.7665,10.7976,10.7509,10.7899,59600.0
2007-07-30 15:00:00,13.86,13.97,13.84,13.97,72800.0,10.7899,10.8755,10.7743,10.8755,72800.0
2007-07-30 15:30:00,13.96,13.97,13.9,13.92,69200.0,10.8677,10.8755,10.821,10.8366,69200.0
2007-07-31 09:30:00,14.1,14.15,14.06,14.13,54000.0,10.9767,11.0156,10.9456,11.0001,54000.0
2007-07-31 10:00:00,14.12,14.19,14.07,14.07,63600.0,10.9923,11.0468,10.9533,10.9533,63600.0
2007-07-31 10:30:00,14.07,14.09,13.97,14.01,60800.0,10.9533,10.9689,10.8755,10.9066,60800.0
2007-07-31 11:00:00,14.0,14.04,13.99,14.03,28000.0,10.8988,10.93,10.8911,10.9222,28000.0
2007-07-31 11:30:00,14.03,14.1,14.03,14.1,40800.0,10.9222,10.9767,10.9222,10.9767,40800.0
2007-07-31 12:00:00,14.09,14.15,14.09,14.15,53600.0,10.9689,11.0156,10.9689,11.0156,53600.0
2007-07-31 12:30:00,14.15,14.15,14.1,14.13,21200.0,11.0156,11.0156,10.9767,11.0001,21200.0
2007-07-31 13:00:00,14.13,14.19,14.11,14.18,47200.0,11.0001,11.0468,10.9845,11.039,47200.0
2007-07-31 13:30:00,14.15,14.21,14.13,14.16,65200.0,11.0156,11.0623,11.0001,11.0234,65200.0
2007-07-31 14:00:00,14.18,14.19,14.15,14.17,45200.0,11.039,11.0468,11.0156,11.0312,45200.0
2007-07-31 14:30:00,14.16,14.17,14.06,14.12,119200.0,11.0234,11.0312,10.9456,10.9923,119200.0
2007-07-31 15:00:00,14.11,14.13,14.07,14.09,59600.0,10.9845,11.0001,10.9533,10.9689,59600.0
2007-07-31 15:30:00,14.09,14.11,14.03,14.05,201600.0,10.9689,10.9845,10.9222,10.9378,201600.0
2007-08-01 09:30:00,14.11,14.11,14.02,14.1,94000.0,10.9845,10.9845,10.9144,10.9767,94000.0
2007-08-01 10:00:00,14.1,14.16,14.07,14.13,82000.0,10.9767,11.0234,10.9533,11.0001,82000.0
2007-08-01 10:30:00,14.13,14.13,14.06,14.07,74000.0,11.0001,11.0001,10.9456,10.9533,74000.0
2007-08-01 11:00:00,14.05,14.12,14.04,14.07,68400.0,10.9378,10.9923,10.93,10.9533,68400.0
2007-08-01 11:30:00,14.08,14.15,14.08,14.15,46400.0,10.9611,11.0156,10.9611,11.0156,46400.0
2007-08-01 12:00:00,14.16,14.25,14.14,14.22,77200.0,11.0234,11.0935,11.0078,11.0701,77200.0
2007-08-01 12:30:00,14.23,14.28,14.15,14.15,58000.0,11.0779,11.1168,11.0156,11.0156,58000.0
2007-08-01 13:00:00,14.13,14.13,14.04,14.09,90800.0,11.0001,11.0001,10.93,10.9689,90800.0
2007-08-01 13:30:00,14.1,14.15,14.05,14.11,86800.0,10.9767,11.0156,10.9378,10.9845,86800.0
2007-08-01 14:00:00,14.1,14.11,14.04,14.05,96800.0,10.9767,10.9845,10.93,10.9378,96800.0
2007-08-01 14:30:00,14.06,14.11,14.04,14.05,72000.0,10.9456,10.9845,10.93,10.9378,72000.0
2007-08-01 15:00:00,14.07,14.08,14.02,14.06,80000.0,10.9533,10.9611,10.9144,10.9456,80000.0
2007-08-01 15:30:00,14.06,14.25,14.04,14.25,103600.0,10.9456,11.0935,10.93,11.0935,103600.0
2007-08-02 09:30:00,14.3,14.35,14.09,14.18,172000.0,11.1324,11.1713,10.9689,11.039,172000.0
2007-08-02 10:00:00,14.19,14.23,14.1,14.17,86000.0,11.0468,11.0779,10.9767,11.0312,86000.0
2007-08-02 10:30:00,14.19,14.28,14.19,14.26,51200.0,11.0468,11.1168,11.0468,11.1013,51200.0
2007-08-02 11:00:00,14.26,14.32,14.21,14.32,50000.0,11.1013,11.148,11.0623,11.148,50000.0
2007-08-02 11:30:00,14.31,14.31,14.22,14.27,61200.0,11.1402,11.1402,11.0701,11.109,61200.0
2007-08-02 12:00:00,14.27,14.28,14.22,14.24,52000.0,11.109,11.1168,11.0701,11.0857,52000.0
2007-08-02 12:30:00,14.25,14.25,14.22,14.22,30800.0,11.0935,11.0935,11.0701,11.0701,30800.0
2007-08-02 13:00:00,14.22,14.23,14.18,14.19,41200.0,11.0701,11.0779,11.039,11.0468,41200.0
2007-08-02 13:30:00,14.21,14.22,14.18,14.22,39600.0,11.0623,11.0701,11.039,11.0701,39600.0
2007-08-02 14:00:00,14.21,14.24,14.18,14.22,85200.0,11.0623,11.0857,11.039,11.0701,85200.0
2007-08-02 14:30:00,14.22,14.27,14.2,14.26,82000.0,11.0701,11.109,11.0545,11.1013,82000.0
2007-08-02 15:00:00,14.25,14.35,14.24,14.35,107600.0,11.0935,11.1713,11.0857,11.1713,107600.0
2007-08-02 15:30:00,14.34,14.34,14.21,14.3,109600.0,11.1635,11.1635,11.0623,11.1324,109600.0
2007-08-03 09:30:00,14.38,14.39,14.3,14.31,83600.0,11.1947,11.2025,11.1324,11.1402,83600.0
2007-08-03 10:00:00,14.29,14.37,14.25,14.36,90400.0,11.1246,11.1869,11.0935,11.1791,90400.0
2007-08-03 10:30:00,14.36,14.41,14.32,14.35,83200.0,11.1791,11.218,11.148,11.1713,83200.0
2007-08-03 11:00:00,14.36,14.41,14.31,14.33,44400.0,11.1791,11.218,11.1402,11.1557,44400.0
2007-08-03 11:30:00,14.32,14.35,14.27,14.34,44400.0,11.148,11.1713,11.109,11.1635,44400.0
2007-08-03 12:00:00,14.33,14.36,14.29,14.34,68800.0,11.1557,11.1791,11.1246,11.1635,68800.0
2007-08-03 12:30:00,14.34,14.38,14.33,14.37,58000.0,11.1635,11.1947,11.1557,11.1869,58000.0
2007-08-03 13:00:00,14.37,14.4,14.37,14.39,60400.0,11.1869,11.2102,11.1869,11.2025,60400.0
2007-08-03 13:30:00,14.38,14.41,14.37,14.37,69600.0,11.1947,11.218,11.1869,11.1869,69600.0
2007-08-03 14:00:00,14.36,14.41,14.27,14.27,91200.0,11.1791,11.218,11.109,11.109,91200.0
2007-08-03 14:30:00,14.25,14.33,14.21,14.21,122400.0,11.0935,11.1557,11.0623,11.0623,122400.0
2007-08-03 15:00:00,14.22,14.29,14.2,14.22,155600.0,11.0701,11.1246,11.0545,11.0701,155600.0
2007-08-03 15:30:00,14.2,14.24,14.11,14.11,133600.0,11.0545,11.0857,10.9845,10.9845,133600.0
2007-08-06 09:30:00,14.26,14.31,13.97,14.07,61200.0,11.1013,11.1402,10.8755,10.9533,61200.0
2007-08-06 10:00:00,14.09,14.12,13.96,13.97,44400.0,10.9689,10.9923,10.8677,10.8755,44400.0
2007-08-06 10:30:00,13.96,14.05,13.95,14.05,55200.0,10.8677,10.9378,10.8599,10.9378,55200.0
2007-08-06 11:00:00,14.05,14.15,14.04,14.15,56800.0,10.9378,11.0156,10.93,11.0156,56800.0
2007-08-06 11:30:00,14.15,14.25,14.12,14.22,60800.0,11.0156,11.0935,10.9923,11.0701,60800.0
2007-08-06 12:00:00,14.22,14.22,14.09,14.09,41600.0,11.0701,11.0701,10.9689,10.9689,41600.0
2007-08-06 12:30:00,14.12,14.29,14.1,14.23,72000.0,10.9923,11.1246,10.9767,11.0779,72000.0
2007-08-06 13:00:00,14.23,14.25,14.14,14.15,38800.0,11.0779,11.0935,11.0078,11.0156,38800.0
2007-08-06 13:30:00,14.16,14.17,14.11,14.13,64400.0,11.0234,11.0312,10.9845,11.0001,64400.0
2007-08-06 14:00:00,14.13,14.21,14.09,14.15,56800.0,11.0001,11.0623,10.9689,11.0156,56800.0
2007-08-06 14:30:00,14.15,14.28,14.14,14.28,91600.0,11.0156,11.1168,11.0078,11.1168,91600.0
2007-08-06 15:00:00,14.28,14.38,14.26,14.3,86400.0,11.1168,11.1947,11.1013,11.1324,86400.0
2007-08-06 15:30:00,14.3,14.38,14.24,14.32,182000.0,11.1324,11.1947,11.0857,11.148,182000.0
2007-08-07 09:30:00,14.31,14.43,14.27,14.43,43600.0,11.1402,11.2336,11.109,11.2336,43600.0
2007-08-07 10:00:00,14.43,14.49,14.4,14.42,150800.0,11.2336,11.2803,11.2102,11.2258,150800.0
2007-08-07 10:30:00,14.43,14.43,14.28,14.28,50800.0,11.2336,11.2336,11.1168,11.1168,50800.0
2007-08-07 11:00:00,14.28,14.29,14.22,14.24,49200.0,11.1168,11.1246,11.0701,11.0857,49200.0
2007-08-07 11:30:00,14.24,14.31,14.24,14.31,42400.0,11.0857,11.1402,11.0857,11.1402,42400.0
2007-08-07 12:00:00,14.31,14.35,14.28,14.28,66400.0,11.1402,11.1713,11.1168,11.1168,66400.0
2007-08-07 12:30:00,14.28,14.29,14.24,14.24,59200.0,11.1168,11.1246,11.0857,11.0857,59200.0
2007-08-07 13:00:00,14.24,14.26,14.23,14.26,69600.0,11.0857,11.1013,11.0779,11.1013,69600.0
2007-08-07 13:30:00,14.26,14.33,14.25,14.32,50400.0,11.1013,11.1557,11.0935,11.148,50400.0
2007-08-07 14:00:00,14.32,14.37,14.26,14.26,58000.0,11.148,11.1869,11.1013,11.1013,58000.0
2007-08-07 14:30:00,14.25,14.29,14.24,14.28,124000.0,11.0935,11.1246,11.0857,11.1168,124000.0
2007-08-07 15:00:00,14.29,14.32,14.26,14.31,280000.0,11.1246,11.148,11.1013,11.1402,280000.0
2007-08-07 15:30:00,14.32,14.46,14.32,14.42,249600.0,11.148,11.257,11.148,11.2258,249600.0
2007-08-08 09:30:00,14.52,14.64,14.48,14.55,74800.0,11.3037,11.3971,11.2725,11.327,74800.0
2007-08-08 10:00:00,14.55,14.6,14.47,14.49,88000.0,11.327,11.3659,11.2647,11.2803,88000.0
2007-08-08 10:30:00,14.49,14.56,14.48,14.53,74000.0,11.2803,11.3348,11.2725,11.3114,74000.0
2007-08-08 11:00:00,14.53,14.54,14.49,14.5,323200.0,11.3114,11.3192,11.2803,11.2881,323200.0
2007-08-08 11:30:00,14.5,14.5,14.4,14.4,100800.0,11.2881,11.2881,11.2102,11.2102,100800.0
2007-08-08 12:00:00,14.4,14.4,14.36,14.37,108400.0,11.2102,11.2102,11.1791,11.1869,108400.0
2007-08-08 12:30:00,14.38,14.4,14.33,14.34,99600.0,11.1947,11.2102,11.1557,11.1635,99600.0
2007-08-08 13:00:00,14.34,14.35,14.26,14.26,70400.0,11.1635,11.1713,11.1013,11.1013,70400.0
2007-08-08 13:30:00,14.26,14.26,14.18,14.24,119200.0,11.1013,11.1013,11.039,11.0857,119200.0
2007-08-08 14:00:00,14.24,14.28,14.21,14.28,140000.0,11.0857,11.1168,11.0623,11.1168,140000.0
2007-08-08 14:30:00,14.28,14.31,14.16,14.16,122800.0,11.1168,11.1402,11.0234,11.0234,122800.0
2007-08-08 15:00:00,14.16,14.2,13.88,13.99,237600.0,11.0234,11.0545,10.8054,10.8911,237600.0
2007-08-08 15:30:00,13.96,14.08,13.82,14.06,224000.0,10.8677,10.9611,10.7587,10.9456,224000.0
2007-08-09 09:30:00,13.98,13.98,13.73,13.86,106000.0,10.8833,10.8833,10.6887,10.7899,106000.0
2007-08-09 10:00:00,13.86,14.07,13.79,13.84,139200.0,10.7899,10.9533,10.7354,10.7743,139200.0
2007-08-09 10:30:00,13.84,13.88,13.73,13.76,149600.0,10.7743,10.8054,10.6887,10.712,149600.0
2007-08-09 11:00:00,13.76,13.78,13.68,13.76,177600.0,10.712,10.7276,10.6497,10.712,177600.0
2007-08-09 11:30:00,13.76,13.77,13.66,13.77,107200.0,10.712,10.7198,10.6342,10.7198,107200.0
2007-08-09 12:00:00,13.77,13.79,13.7,13.75,162000.0,10.7198,10.7354,10.6653,10.7042,162000.0
2007-08-09 12:30:00,13.73,13.73,13.52,13.53,148400.0,10.6887,10.6887,10.5252,10.533,148400.0
2007-08-09 13:00:00,13.53,13.55,13.35,13.38,132000.0,10.533,10.5485,10.3928,10.4162,132000.0
2007-08-09 13:30:00,13.37,13.53,13.37,13.47,114400.0,10.4084,10.533,10.4084,10.4862,114400.0
2007-08-09 14:00:00,13.48,13.49,13.39,13.4,122000.0,10.494,10.5018,10.424,10.4318,122000.0
2007-08-09 14:30:00,13.41,13.41,12.98,13.15,203200.0,10.4395,10.4395,10.1048,10.2371,203200.0
2007-08-09 15:00:00,13.15,13.25,13.06,13.25,216800.0,10.2371,10.315,10.1671,10.315,216800.0
2007-08-09 15:30:00,13.25,13.28,13.03,13.09,371600.0,10.315,10.3383,10.1437,10.1904,371600.0
2007-08-10 09:30:00,13.13,13.22,13.01,13.16,112000.0,10.2216,10.2916,10.1281,10.2449,112000.0
2007-08-10 10:00:00,13.16,13.41,13.16,13.34,122800.0,10.2449,10.4395,10.2449,10.385,122800.0
2007-08-10 10:30:00,13.33,13.69,13.32,13.68,109600.0,10.3773,10.6575,10.3695,10.6497,109600.0
2007-08-10 11:00:00,13.68,14.03,13.68,13.99,261200.0,10.6497,10.9222,10.6497,10.8911,261200.0
2007-08-10 11:30:00,13.99,14.35,13.99,14.24,306800.0,10.8911,11.1713,10.8911,11.0857,306800.0
2007-08-10 12:00:00,14.26,14.45,14.25,14.42,262400.0,11.1013,11.2492,11.0935,11.2258,262400.0
2007-08-10 12:30:00,14.42,14.43,14.19,14.19,247200.0,11.2258,11.2336,11.0468,11.0468,247200.0
2007-08-10 13:00:00,14.22,14.39,14.21,14.33,129600.0,11.0701,11.2025,11.0623,11.1557,129600.0
2007-08-10 13:30:00,14.32,14.35,14.18,14.31,144400.0,11.148,11.1713,11.039,11.1402,144400.0
2007-08-10 14:00:00,14.31,14.5,14.3,14.42,132800.0,11.1402,11.2881,11.1324,11.2258,132800.0
2007-08-10 14:30:00,14.43,14.47,14.23,14.24,144400.0,11.2336,11.2647,11.0779,11.0857,144400.0
2007-08-10 15:00:00,14.24,14.25,14.17,14.19,146800.0,11.0857,11.0935,11.0312,11.0468,146800.0
2007-08-10 15:30:00,14.2,14.28,14.19,14.24,252400.0,11.0545,11.1168,11.0468,11.0857,252400.0
2007-08-13 09:30:00,14.31,14.42,14.28,14.3,90400.0,11.1402,11.2258,11.1168,11.1324,90400.0
2007-08-13 10:00:00,14.31,14.53,14.29,14.49,76400.0,11.1402,11.3114,11.1246,11.2803,76400.0
2007-08-13 10:30:00,14.49,14.49,14.3,14.46,80800.0,11.2803,11.2803,11.1324,11.257,80800.0
2007-08-13 11:00:00,14.47,14.49,14.43,14.45,57600.0,11.2647,11.2803,11.2336,11.2492,57600.0
2007-08-13 11:30:00,14.46,14.5,14.45,14.47,54800.0,11.257,11.2881,11.2492,11.2647,54800.0
2007-08-13 12:00:00,14.46,14.47,14.42,14.47,48400.0,11.257,11.2647,11.2258,11.2647,48400.0
2007-08-13 12:30:00,14.46,14.48,14.41,14.47,55600.0,11.257,11.2725,11.218,11.2647,55600.0
2007-08-13 13:00:00,14.45,14.49,14.42,14.47,40400.0,11.2492,11.2803,11.2258,11.2647,40400.0
2007-08-13 13:30:00,14.45,14.49,14.45,14.48,46400.0,11.2492,11.2803,11.2492,11.2725,46400.0
2007-08-13 14:00:00,14.49,14.5,14.39,14.39,63600.0,11.2803,11.2881,11.2025,11.2025,63600.0
2007-08-13 14:30:00,14.38,14.48,14.36,14.44,68400.0,11.1947,11.2725,11.1791,11.2414,68400.0
2007-08-13 15:00:00,14.42,14.43,14.22,14.24,77600.0,11.2258,11.2336,11.0701,11.0857,77600.0
2007-08-13 15:30:00,14.26,14.31,14.22,14.22,94800.0,11.1013,11.1402,11.0701,11.0701,94800.0
2007-08-14 09:30:00,14.29,14.35,14.18,14.24,55200.0,11.1246,11.1713,11.039,11.0857,55200.0
2007-08-14 10:00:00,14.23,14.23,14.12,14.13,57200.0,11.0779,11.0779,10.9923,11.0001,57200.0
2007-08-14 10:30:00,14.11,14.15,14.11,14.13,32800.0,10.9845,11.0156,10.9845,11.0001,32800.0
2007-08-14 11:00:00,14.13,14.15,14.06,14.07,92400.0,11.0001,11.0156,10.9456,10.9533,92400.0
2007-08-14 11:30:00,14.08,14.08,13.97,14.0,54800.0,10.9611,10.9611,10.8755,10.8988,54800.0
2007-08-14 12:00:00,14.0,14.02,13.94,13.94,75200.0,10.8988,10.9144,10.8521,10.8521,75200.0
2007-08-14 12:30:00,13.93,13.97,13.81,13.85,77200.0,10.8444,10.8755,10.7509,10.7821,77200.0
2007-08-14 13:00:00,13.84,13.88,13.84,13.85,32400.0,10.7743,10.8054,10.7743,10.7821,32400.0
2007-08-14 13:30:00,13.85,13.89,13.84,13.87,28400.0,10.7821,10.8132,10.7743,10.7976,28400.0
2007-08-14 14:00:00,13.87,13.87,13.7,13.7,81600.0,10.7976,10.7976,10.6653,10.6653,81600.0
2007-08-14 14:30:00,13.7,13.71,13.6,13.68,69200.0,10.6653,10.6731,10.5875,10.6497,69200.0
2007-08-14 15:00:00,13.69,13.8,13.63,13.78,46400.0,10.6575,10.7431,10.6108,10.7276,46400.0
2007-08-14 15:30:00,13.77,13.77,13.68,13.73,115200.0,10.7198,10.7198,10.6497,10.6887,115200.0
2007-08-15 09:30:00,13.78,13.86,13.71,13.86,27200.0,10.7276,10.7899,10.6731,10.7899,27200.0
2007-08-15 10:00:00,13.84,13.92,13.78,13.92,35600.0,10.7743,10.8366,10.7276,10.8366,35600.0
2007-08-15 10:30:00,13.93,13.97,13.88,13.88,16800.0,10.8444,10.8755,10.8054,10.8054,16800.0
2007-08-15 11:00:00,13.88,13.91,13.87,13.89,19200.0,10.8054,10.8288,10.7976,10.8132,19200.0
2007-08-15 11:30:00,13.91,13.91,13.78,13.79,29200.0,10.8288,10.8288,10.7276,10.7354,29200.0
2007-08-15 12:00:00,13.81,13.87,13.79,13.85,35600.0,10.7509,10.7976,10.7354,10.7821,35600.0
2007-08-15 12:30:00,13.85,13.85,13.81,13.83,28800.0,10.7821,10.7821,10.7509,10.7665,28800.0
2007-08-15 13:00:00,13.84,13.84,13.74,13.8,67600.0,10.7743,10.7743,10.6964,10.7431,67600.0
2007-08-15 13:30:00,13.81,13.86,13.81,13.85,94000.0,10.7509,10.7899,10.7509,10.7821,94000.0
2007-08-15 14:00:00,13.86,13.88,13.7,13.72,84400.0,10.7899,10.8054,10.6653,10.6809,84400.0
2007-08-15 14:30:00,13.72,13.73,13.6,13.6,78000.0,10.6809,10.6887,10.5875,10.5875,78000.0
2007-08-15 15:00:00,13.61,13.61,13.45,13.49,124400.0,10.5952,10.5952,10.4707,10.5018,124400.0
2007-08-15 15:30:00,13.49,13.5,13.31,13.38,117200.0,10.5018,10.5096,10.3617,10.4162,117200.0
2007-08-16 09:30:00,13.27,13.33,13.21,13.29,38800.0,10.3305,10.3773,10.2838,10.3461,38800.0
2007-08-16 10:00:00,13.3,13.3,13.06,13.1,64000.0,10.3539,10.3539,10.1671,10.1982,64000.0
2007-08-16 10:30:00,13.08,13.15,13.03,13.05,55200.0,10.1826,10.2371,10.1437,10.1593,55200.0
2007-08-16 11:00:00,13.05,13.12,13.01,13.07,72000.0,10.1593,10.2138,10.1281,10.1749,72000.0
2007-08-16 11:30:00,13.07,13.08,12.99,13.04,58400.0,10.1749,10.1826,10.1126,10.1515,58400.0
2007-08-16 12:00:00,13.02,13.02,12.84,12.87,64000.0,10.1359,10.1359,9.9958,10.0192,64000.0
2007-08-16 12:30:00,12.87,12.9,12.72,12.72,61200.0,10.0192,10.0425,9.9024,9.9024,61200.0
2007-08-16 13:00:00,12.72,12.93,12.68,12.86,113600.0,9.9024,10.0659,9.8712,10.0114,113600.0
2007-08-16 13:30:00,12.86,12.96,12.84,12.95,158800.0,10.0114,10.0892,9.9958,10.0814,158800.0
2007-08-16 14:00:00,12.97,13.11,12.93,13.01,50000.0,10.097,10.206,10.0659,10.1281,50000.0
2007-08-16 14:30:00,13.0,13.07,12.91,12.91,101600.0,10.1204,10.1749,10.0503,10.0503,101600.0
2007-08-16 15:00:00,12.91,12.97,12.9,12.97,109200.0,10.0503,10.097,10.0425,10.097,109200.0
2007-08-16 15:30:00,12.97,13.27,12.95,13.27,198400.0,10.097,10.3305,10.0814,10.3305,198400.0
2007-08-17 09:30:00,13.45,13.61,13.44,13.49,79600.0,10.4707,10.5952,10.4629,10.5018,79600.0
2007-08-17 10:00:00,13.47,13.86,13.46,13.65,162000.0,10.4862,10.7899,10.4785,10.6264,162000.0
2007-08-17 10:30:00,13.63,13.66,13.3,13.33,108800.0,10.6108,10.6342,10.3539,10.3773,108800.0
2007-08-17 11:00:00,13.34,13.43,13.28,13.42,122000.0,10.385,10.4551,10.3383,10.4473,122000.0
2007-08-17 11:30:00,13.42,13.47,13.36,13.42,126400.0,10.4473,10.4862,10.4006,10.4473,126400.0
2007-08-17 12:00:00,13.42,13.42,13.34,13.4,82800.0,10.4473,10.4473,10.385,10.4318,82800.0
2007-08-17 12:30:00,13.4,13.42,13.24,13.34,132400.0,10.4318,10.4473,10.3072,10.385,132400.0
2007-08-17 13:00:00,13.35,13.46,13.33,13.4,77200.0,10.3928,10.4785,10.3773,10.4318,77200.0
2007-08-17 13:30:00,13.41,13.42,13.31,13.32,40400.0,10.4395,10.4473,10.3617,10.3695,40400.0
2007-08-17 14:00:00,13.34,13.34,13.28,13.28,62400.0,10.385,10.385,10.3383,10.3383,62400.0
2007-08-17 14:30:00,13.3,13.33,13.27,13.32,62000.0,10.3539,10.3773,10.3305,10.3695,62000.0
2007-08-17 15:00:00,13.31,13.41,13.29,13.29,73200.0,10.3617,10.4395,10.3461,10.3461,73200.0
2007-08-17 15:30:00,13.3,13.42,13.3,13.34,104800.0,10.3539,10.4473,10.3539,10.385,104800.0
2007-08-20 09:30:00,13.34,13.5,13.34,13.42,25200.0,10.385,10.5096,10.385,10.4473,25200.0
2007-08-20 10:00:00,13.43,13.47,13.42,13.45,28800.0,10.4551,10.4862,10.4473,10.4707,28800.0
2007-08-20 10:30:00,13.45,13.49,13.43,13.49,16800.0,10.4707,10.5018,10.4551,10.5018,16800.0
2007-08-20 11:00:00,13.49,13.49,13.42,13.42,34800.0,10.5018,10.5018,10.4473,10.4473,34800.0
2007-08-20 11:30:00,13.44,13.44,13.4,13.4,14000.0,10.4629,10.4629,10.4318,10.4318,14000.0
2007-08-20 12:00:00,13.4,13.42,13.37,13.37,60400.0,10.4318,10.4473,10.4084,10.4084,60400.0
2007-08-20 12:30:00,13.37,13.37,13.34,13.37,6800.0,10.4084,10.4084,10.385,10.4084,6800.0
2007-08-20 13:00:00,13.35,13.4,13.35,13.38,21200.0,10.3928,10.4318,10.3928,10.4162,21200.0
2007-08-20 13:30:00,13.42,13.47,13.4,13.45,32000.0,10.4473,10.4862,10.4318,10.4707,32000.0
2007-08-20 14:00:00,13.47,13.47,13.41,13.45,52800.0,10.4862,10.4862,10.4395,10.4707,52800.0
2007-08-20 14:30:00,13.44,13.46,13.42,13.46,98000.0,10.4629,10.4785,10.4473,10.4785,98000.0
2007-08-20 15:00:00,13.44,13.6,13.44,13.58,98400.0,10.4629,10.5875,10.4629,10.5719,98400.0
2007-08-20 15:30:00,13.58,13.62,13.48,13.55,120800.0,10.5719,10.603,10.494,10.5485,120800.0
2007-08-21 09:30:00,13.6,13.81,13.6,13.76,49200.0,10.5875,10.7509,10.5875,10.712,49200.0
2007-08-21 10:00:00,13.76,13.79,13.69,13.74,113600.0,10.712,10.7354,10.6575,10.6964,113600.0
2007-08-21 10:30:00,13.75,13.78,13.72,13.74,52400.0,10.7042,10.7276,10.6809,10.6964,52400.0
2007-08-21 11:00:00,13.75,13.85,13.74,13.82,92000.0,10.7042,10.7821,10.6964,10.7587,92000.0
2007-08-21 11:30:00,13.85,13.91,13.84,13.89,76800.0,10.7821,10.8288,10.7743,10.8132,76800.0
2007-08-21 12:00:00,13.9,14.06,13.88,14.06,63600.0,10.821,10.9456,10.8054,10.9456,63600.0
2007-08-21 12:30:00,14.04,14.04,13.99,14.04,53600.0,10.93,10.93,10.8911,10.93,53600.0
2007-08-21 13:00:00,14.04,14.06,14.01,14.06,35200.0,10.93,10.9456,10.9066,10.9456,35200.0
2007-08-21 13:30:00,14.06,14.13,14.06,14.07,48400.0,10.9456,11.0001,10.9456,10.9533,48400.0
2007-08-21 14:00:00,14.07,14.09,13.87,13.95,58400.0,10.9533,10.9689,10.7976,10.8599,58400.0
2007-08-21 14:30:00,13.95,13.96,13.89,13.95,23600.0,10.8599,10.8677,10.8132,10.8599,23600.0
2007-08-21 15:00:00,13.95,14.04,13.95,14.0,89600.0,10.8599,10.93,10.8599,10.8988,89600.0
2007-08-21 15:30:00,14.01,14.1,13.94,13.96,108400.0,10.9066,10.9767,10.8521,10.8677,108400.0
2007-08-22 09:30:00,14.13,14.23,14.1,14.19,123600.0,11.0001,11.0779,10.9767,11.0468,123600.0
2007-08-22 10:00:00,14.19,14.36,14.17,14.35,79600.0,11.0468,11.1791,11.0312,11.1713,79600.0
2007-08-22 10:30:00,14.35,14.44,14.27,14.27,62400.0,11.1713,11.2414,11.109,11.109,62400.0
2007-08-22 11:00:00,14.28,14.31,14.25,14.28,28400.0,11.1168,11.1402,11.0935,11.1168,28400.0
2007-08-22 11:30:00,14.27,14.38,14.27,14.3,30000.0,11.109,11.1947,11.109,11.1324,30000.0
2007-08-22 12:00:00,14.3,14.31,14.25,14.25,14800.0,11.1324,11.1402,11.0935,11.0935,14800.0
2007-08-22 12:30:00,14.27,14.27,14.15,14.2,48800.0,11.109,11.109,11.0156,11.0545,48800.0
2007-08-22 13:00:00,14.2,14.2,14.16,14.16,16800.0,11.0545,11.0545,11.0234,11.0234,16800.0
2007-08-22 13:30:00,14.15,14.18,14.15,14.18,33200.0,11.0156,11.039,11.0156,11.039,33200.0
2007-08-22 14:00:00,14.19,14.24,14.15,14.21,132400.0,11.0468,11.0857,11.0156,11.0623,132400.0
2007-08-22 14:30:00,14.21,14.27,14.19,14.24,80000.0,11.0623,11.109,11.0468,11.0857,80000.0
2007-08-22 15:00:00,14.24,14.28,14.22,14.28,125600.0,11.0857,11.1168,11.0701,11.1168,125600.0
2007-08-22 15:30:00,14.28,14.4,14.26,14.37,126400.0,11.1168,11.2102,11.1013,11.1869,126400.0
2007-08-23 09:30:00,14.31,14.31,13.71,13.82,338400.0,11.1402,11.1402,10.6731,10.7587,338400.0
2007-08-23 10:00:00,13.83,13.83,13.75,13.77,256000.0,10.7665,10.7665,10.7042,10.7198,256000.0
2007-08-23 10:30:00,13.76,13.77,13.58,13.72,372000.0,10.712,10.7198,10.5719,10.6809,372000.0
2007-08-23 11:00:00,13.7,13.83,13.58,13.67,188800.0,10.6653,10.7665,10.5719,10.6419,188800.0
2007-08-23 11:30:00,13.66,13.76,13.66,13.7,158000.0,10.6342,10.712,10.6342,10.6653,158000.0
2007-08-23 12:00:00,13.71,13.75,13.63,13.65,72800.0,10.6731,10.7042,10.6108,10.6264,72800.0
2007-08-23 12:30:00,13.66,13.71,13.41,13.43,101200.0,10.6342,10.6731,10.4395,10.4551,101200.0
2007-08-23 13:00:00,13.42,13.5,13.42,13.44,105200.0,10.4473,10.5096,10.4473,10.4629,105200.0
2007-08-23 13:30:00,13.43,13.56,13.39,13.56,107600.0,10.4551,10.5563,10.424,10.5563,107600.0
2007-08-23 14:00:00,13.55,13.61,13.4,13.44,228800.0,10.5485,10.5952,10.4318,10.4629,228800.0
2007-08-23 14:30:00,13.44,13.53,13.44,13.47,177600.0,10.4629,10.533,10.4629,10.4862,177600.0
2007-08-23 15:00:00,13.47,13.49,13.37,13.42,205200.0,10.4862,10.5018,10.4084,10.4473,205200.0
2007-08-23 15:30:00,13.42,13.48,13.36,13.38,302400.0,10.4473,10.494,10.4006,10.4162,302400.0
2007-08-24 09:30:00,13.38,13.43,13.16,13.37,285200.0,10.4162,10.4551,10.2449,10.4084,285200.0
2007-08-24 10:00:00,13.38,13.78,13.38,13.73,149600.0,10.4162,10.7276,10.4162,10.6887,149600.0
2007-08-24 10:30:00,13.72,13.78,13.7,13.74,132000.0,10.6809,10.7276,10.6653,10.6964,132000.0
2007-08-24 11:00:00,13.75,13.94,13.74,13.85,130400.0,10.7042,10.8521,10.6964,10.7821,130400.0
2007-08-24 11:30:00,13.88,13.89,13.62,13.62,121600.0,10.8054,10.8132,10.603,10.603,121600.0
2007-08-24 12:00:00,13.62,13.71,13.58,13.67,68800.0,10.603,10.6731,10.5719,10.6419,68800.0
2007-08-24 12:30:00,13.66,13.7,13.61,13.69,62400.0,10.6342,10.6653,10.5952,10.6575,62400.0
2007-08-24 13:00:00,13.67,13.71,13.59,13.6,56000.0,10.6419,10.6731,10.5797,10.5875,56000.0
2007-08-24 13:30:00,13.6,13.71,13.57,13.71,65600.0,10.5875,10.6731,10.5641,10.6731,65600.0
2007-08-24 14:00:00,13.7,13.81,13.69,13.78,103600.0,10.6653,10.7509,10.6575,10.7276,103600.0
2007-08-24 14:30:00,13.77,13.86,13.72,13.86,91200.0,10.7198,10.7899,10.6809,10.7899,91200.0
2007-08-24 15:00:00,13.88,13.91,13.83,13.88,103600.0,10.8054,10.8288,10.7665,10.8054,103600.0
2007-08-24 15:30:00,13.89,14.01,13.89,14.0,202000.0,10.8132,10.9066,10.8132,10.8988,202000.0
2007-08-27 09:30:00,13.92,14.09,13.88,14.06,84800.0,10.8366,10.9689,10.8054,10.9456,84800.0
2007-08-27 10:00:00,14.08,14.08,13.89,13.94,87600.0,10.9611,10.9611,10.8132,10.8521,87600.0
2007-08-27 10:30:00,13.94,14.08,13.89,14.07,92400.0,10.8521,10.9611,10.8132,10.9533,92400.0
2007-08-27 11:00:00,14.05,14.05,13.94,13.99,80800.0,10.9378,10.9378,10.8521,10.8911,80800.0
2007-08-27 11:30:00,13.99,14.07,13.97,14.06,87200.0,10.8911,10.9533,10.8755,10.9456,87200.0
2007-08-27 12:00:00,14.05,14.05,13.98,14.03,60000.0,10.9378,10.9378,10.8833,10.9222,60000.0
2007-08-27 12:30:00,14.03,14.07,14.03,14.04,42000.0,10.9222,10.9533,10.9222,10.93,42000.0
2007-08-27 13:00:00,14.04,14.09,13.99,14.03,114800.0,10.93,10.9689,10.8911,10.9222,114800.0
2007-08-27 13:30:00,14.03,14.08,14.03,14.05,50000.0,10.9222,10.9611,10.9222,10.9378,50000.0
2007-08-27 14:00:00,14.05,14.12,14.05,14.12,83200.0,10.9378,10.9923,10.9378,10.9923,83200.0
2007-08-27 14:30:00,14.12,14.18,14.11,14.13,81600.0,10.9923,11.039,10.9845,11.0001,81600.0
2007-08-27 15:00:00,14.13,14.14,14.03,14.08,86400.0,11.0001,11.0078,10.9222,10.9611,86400.0
2007-08-27 15:30:00,14.1,14.1,13.94,13.99,96800.0,10.9767,10.9767,10.8521,10.8911,96800.0
2007-08-28 09:30:00,13.95,13.96,13.81,13.85,99200.0,10.8599,10.8677,10.7509,10.7821,99200.0
2007-08-28 10:00:00,13.83,13.85,13.76,13.85,66800.0,10.7665,10.7821,10.712,10.7821,66800.0
2007-08-28 10:30:00,13.84,13.84,13.71,13.74,84800.0,10.7743,10.7743,10.6731,10.6964,84800.0
2007-08-28 11:00:00,13.74,13.81,13.74,13.8,37200.0,10.6964,10.7509,10.6964,10.7431,37200.0
2007-08-28 11:30:00,13.79,13.81,13.72,13.72,54800.0,10.7354,10.7509,10.6809,10.6809,54800.0
2007-08-28 12:00:00,13.72,13.72,13.63,13.63,119200.0,10.6809,10.6809,10.6108,10.6108,119200.0
2007-08-28 12:30:00,13.63,13.65,13.45,13.51,155200.0,10.6108,10.6264,10.4707,10.5174,155200.0
2007-08-28 13:00:00,13.5,13.5,13.45,13.49,153600.0,10.5096,10.5096,10.4707,10.5018,153600.0
2007-08-28 13:30:00,13.49,13.62,13.48,13.62,63600.0,10.5018,10.603,10.494,10.603,63600.0
2007-08-28 14:00:00,13.61,13.61,13.56,13.58,79200.0,10.5952,10.5952,10.5563,10.5719,79200.0
2007-08-28 14:30:00,13.58,13.59,13.56,13.59,90800.0,10.5719,10.5797,10.5563,10.5797,90800.0
2007-08-28 15:00:00,13.6,13.66,13.6,13.65,89600.0,10.5875,10.6342,10.5875,10.6264,89600.0
2007-08-28 15:30:00,13.65,13.67,13.45,13.45,158400.0,10.6264,10.6419,10.4707,10.4707,158400.0
2007-08-29 09:30:00,13.56,13.9,13.56,13.85,97600.0,10.5563,10.821,10.5563,10.7821,97600.0
2007-08-29 10:00:00,13.84,13.87,13.81,13.85,68400.0,10.7743,10.7976,10.7509,10.7821,68400.0
2007-08-29 10:30:00,13.86,13.89,13.85,13.88,45600.0,10.7899,10.8132,10.7821,10.8054,45600.0
2007-08-29 11:00:00,13.89,13.97,13.89,13.96,56400.0,10.8132,10.8755,10.8132,10.8677,56400.0
2007-08-29 11:30:00,13.97,14.34,13.95,14.33,240400.0,10.8755,11.1635,10.8599,11.1557,240400.0
2007-08-29 12:00:00,14.34,14.4,14.24,14.29,321600.0,11.1635,11.2102,11.0857,11.1246,321600.0
2007-08-29 12:30:00,14.3,14.48,14.28,14.38,309200.0,11.1324,11.2725,11.1168,11.1947,309200.0
2007-08-29 13:00:00,14.4,14.5,14.37,14.44,270000.0,11.2102,11.2881,11.1869,11.2414,270000.0
2007-08-29 13:30:00,14.43,14.54,14.35,14.37,545600.0,11.2336,11.3192,11.1713,11.1869,545600.0
2007-08-29 14:00:00,14.36,14.4,14.21,14.24,295600.0,11.1791,11.2102,11.0623,11.0857,295600.0
2007-08-29 14:30:00,14.23,14.31,14.16,14.19,204400.0,11.0779,11.1402,11.0234,11.0468,204400.0
2007-08-29 15:00:00,14.2,14.27,14.11,14.13,234000.0,11.0545,11.109,10.9845,11.0001,234000.0
2007-08-29 15:30:00,14.13,14.21,14.09,14.12,364800.0,11.0001,11.0623,10.9689,10.9923,364800.0
2007-08-30 09:30:00,14.0,14.17,14.0,14.08,102400.0,10.8988,11.0312,10.8988,10.9611,102400.0
2007-08-30 10:00:00,14.11,14.22,14.05,14.2,189200.0,10.9845,11.0701,10.9378,11.0545,189200.0
2007-08-30 10:30:00,14.2,14.54,14.2,14.47,293200.0,11.0545,11.3192,11.0545,11.2647,293200.0
2007-08-30 11:00:00,14.47,14.57,14.45,14.52,147200.0,11.2647,11.3426,11.2492,11.3037,147200.0
2007-08-30 11:30:00,14.51,14.6,14.48,14.56,133200.0,11.2959,11.3659,11.2725,11.3348,133200.0
2007-08-30 12:00:00,14.56,14.56,14.49,14.54,62000.0,11.3348,11.3348,11.2803,11.3192,62000.0
2007-08-30 12:30:00,14.55,14.64,14.54,14.63,84000.0,11.327,11.3971,11.3192,11.3893,84000.0
2007-08-30 13:00:00,14.62,14.63,14.55,14.58,70000.0,11.3815,11.3893,11.327,11.3504,70000.0
2007-08-30 13:30:00,14.58,14.58,14.51,14.56,50000.0,11.3504,11.3504,11.2959,11.3348,50000.0
2007-08-30 14:00:00,14.56,14.62,14.56,14.59,103600.0,11.3348,11.3815,11.3348,11.3582,103600.0
2007-08-30 14:30:00,14.58,14.61,14.54,14.55,168800.0,11.3504,11.3737,11.3192,11.327,168800.0
2007-08-30 15:00:00,14.54,14.69,14.54,14.63,242400.0,11.3192,11.436,11.3192,11.3893,242400.0
2007-08-30 15:30:00,14.63,14.65,14.59,14.65,233200.0,11.3893,11.4049,11.3582,11.4049,233200.0
2007-08-31 09:30:00,14.86,14.86,14.75,14.84,76400.0,11.5683,11.5683,11.4827,11.5528,76400.0
2007-08-31 10:00:00,14.83,14.95,14.72,14.75,118800.0,11.545,11.6384,11.4594,11.4827,118800.0
2007-08-31 10:30:00,14.74,14.8,14.74,14.77,75200.0,11.4749,11.5216,11.4749,11.4983,75200.0
2007-08-31 11:00:00,14.76,14.77,14.68,14.71,105200.0,11.4905,11.4983,11.4282,11.4516,105200.0
2007-08-31 11:30:00,14.71,14.8,14.71,14.79,68000.0,11.4516,11.5216,11.4516,11.5139,68000.0
2007-08-31 12:00:00,14.79,14.81,14.77,14.78,38000.0,11.5139,11.5294,11.4983,11.5061,38000.0
2007-08-31 12:30:00,14.78,14.8,14.77,14.8,72000.0,11.5061,11.5216,11.4983,11.5216,72000.0
2007-08-31 13:00:00,14.78,14.82,14.73,14.76,58800.0,11.5061,11.5372,11.4671,11.4905,58800.0
2007-08-31 13:30:00,14.77,14.78,14.73,14.73,220800.0,11.4983,11.5061,11.4671,11.4671,220800.0
2007-08-31 14:00:00,14.74,14.77,14.72,14.73,151600.0,11.4749,11.4983,11.4594,11.4671,151600.0
2007-08-31 14:30:00,14.73,14.81,14.72,14.76,70000.0,11.4671,11.5294,11.4594,11.4905,70000.0
2007-08-31 15:00:00,14.76,14.82,14.75,14.82,74400.0,11.4905,11.5372,11.4827,11.5372,74400.0
2007-08-31 15:30:00,14.83,14.87,14.79,14.8,130000.0,11.545,11.5761,11.5139,11.5216,130000.0
2007-09-04 09:30:00,14.87,14.88,14.8,14.88,57200.0,11.5761,11.5839,11.5216,11.5839,57200.0
2007-09-04 10:00:00,14.88,14.94,14.83,14.88,137600.0,11.5839,11.6306,11.545,11.5839,137600.0
2007-09-04 10:30:00,14.88,14.96,14.88,14.93,75600.0,11.5839,11.6462,11.5839,11.6228,75600.0
2007-09-04 11:00:00,14.94,14.95,14.88,14.92,83200.0,11.6306,11.6384,11.5839,11.6151,83200.0
2007-09-04 11:30:00,14.93,14.99,14.93,14.97,27600.0,11.6228,11.6696,11.6228,11.654,27600.0
2007-09-04 12:00:00,14.98,14.99,14.94,14.97,28400.0,11.6618,11.6696,11.6306,11.654,28400.0
2007-09-04 12:30:00,14.96,14.99,14.93,14.95,35600.0,11.6462,11.6696,11.6228,11.6384,35600.0
2007-09-04 13:00:00,14.93,14.99,14.92,14.99,39200.0,11.6228,11.6696,11.6151,11.6696,39200.0
2007-09-04 13:30:00,14.98,15.0,14.95,14.97,42800.0,11.6618,11.6773,11.6384,11.654,42800.0
2007-09-04 14:00:00,14.96,14.99,14.94,14.97,48400.0,11.6462,11.6696,11.6306,11.654,48400.0
2007-09-04 14:30:00,14.98,15.0,14.96,14.96,71200.0,11.6618,11.6773,11.6462,11.6462,71200.0
2007-09-04 15:00:00,14.96,14.98,14.94,14.95,105200.0,11.6462,11.6618,11.6306,11.6384,105200.0
2007-09-04 15:30:00,14.96,14.96,14.85,14.92,154000.0,11.6462,11.6462,11.5606,11.6151,154000.0
2007-09-05 09:30:00,14.88,14.96,14.8,14.93,106400.0,11.5839,11.6462,11.5216,11.6228,106400.0
2007-09-05 10:00:00,14.93,14.95,14.88,14.93,81200.0,11.6228,11.6384,11.5839,11.6228,81200.0
2007-09-05 10:30:00,14.93,14.97,14.9,14.94,73600.0,11.6228,11.654,11.5995,11.6306,73600.0
2007-09-05 11:00:00,14.93,14.94,14.86,14.9,60400.0,11.6228,11.6306,11.5683,11.5995,60400.0
2007-09-05 11:30:00,14.9,14.92,14.87,14.9,40400.0,11.5995,11.6151,11.5761,11.5995,40400.0
2007-09-05 12:00:00,14.91,14.92,14.87,14.9,45200.0,11.6073,11.6151,11.5761,11.5995,45200.0
2007-09-05 12:30:00,14.9,14.92,14.87,14.92,47200.0,11.5995,11.6151,11.5761,11.6151,47200.0
2007-09-05 13:00:00,14.91,14.96,14.91,14.95,103200.0,11.6073,11.6462,11.6073,11.6384,103200.0
2007-09-05 13:30:00,14.96,14.97,14.93,14.96,35200.0,11.6462,11.654,11.6228,11.6462,35200.0
2007-09-05 14:00:00,14.96,14.98,14.93,14.94,61600.0,11.6462,11.6618,11.6228,11.6306,61600.0
2007-09-05 14:30:00,14.95,14.99,14.91,14.99,63200.0,11.6384,11.6696,11.6073,11.6696,63200.0
2007-09-05 15:00:00,14.97,15.0,14.95,14.98,132800.0,11.654,11.6773,11.6384,11.6618,132800.0
2007-09-05 15:30:00,14.99,15.06,14.97,14.99,226800.0,11.6696,11.724,11.654,11.6696,226800.0
2007-09-06 09:30:00,15.06,15.08,14.95,14.99,88400.0,11.724,11.7396,11.6384,11.6696,88400.0
2007-09-06 10:00:00,14.99,15.0,14.92,14.98,83600.0,11.6696,11.6773,11.6151,11.6618,83600.0
2007-09-06 10:30:00,14.97,15.05,14.97,15.04,162800.0,11.654,11.7163,11.654,11.7085,162800.0
2007-09-06 11:00:00,15.04,15.04,14.99,15.01,93200.0,11.7085,11.7085,11.6696,11.6851,93200.0
2007-09-06 11:30:00,15.02,15.07,15.02,15.03,86000.0,11.6929,11.7318,11.6929,11.7007,86000.0
2007-09-06 12:00:00,15.03,15.11,15.03,15.06,154400.0,11.7007,11.763,11.7007,11.724,154400.0
2007-09-06 12:30:00,15.06,15.06,14.98,15.03,38800.0,11.724,11.724,11.6618,11.7007,38800.0
2007-09-06 13:00:00,15.04,15.05,15.0,15.04,88000.0,11.7085,11.7163,11.6773,11.7085,88000.0
2007-09-06 13:30:00,15.05,15.06,15.02,15.05,46400.0,11.7163,11.724,11.6929,11.7163,46400.0
2007-09-06 14:00:00,15.05,15.06,15.02,15.02,56000.0,11.7163,11.724,11.6929,11.6929,56000.0
2007-09-06 14:30:00,15.02,15.05,15.02,15.05,102000.0,11.6929,11.7163,11.6929,11.7163,102000.0
2007-09-06 15:00:00,15.05,15.06,14.99,15.0,77200.0,11.7163,11.724,11.6696,11.6773,77200.0
2007-09-06 15:30:00,15.0,15.05,14.99,15.03,159200.0,11.6773,11.7163,11.6696,11.7007,159200.0
2007-09-07 09:30:00,14.95,15.02,14.9,15.01,204800.0,11.6384,11.6929,11.5995,11.6851,204800.0
2007-09-07 10:00:00,15.01,15.05,14.99,15.01,176800.0,11.6851,11.7163,11.6696,11.6851,176800.0
2007-09-07 10:30:00,15.0,15.0,14.87,14.93,130800.0,11.6773,11.6773,11.5761,11.6228,130800.0
2007-09-07 11:00:00,14.94,14.95,14.93,14.93,72400.0,11.6306,11.6384,11.6228,11.6228,72400.0
2007-09-07 11:30:00,14.94,14.94,14.9,14.93,52000.0,11.6306,11.6306,11.5995,11.6228,52000.0
2007-09-07 12:00:00,14.92,14.95,14.9,14.94,51600.0,11.6151,11.6384,11.5995,11.6306,51600.0
2007-09-07 12:30:00,14.92,15.01,14.92,15.01,38000.0,11.6151,11.6851,11.6151,11.6851,38000.0
2007-09-07 13:00:00,15.01,15.05,14.99,14.99,27200.0,11.6851,11.7163,11.6696,11.6696,27200.0
2007-09-07 13:30:00,15.0,15.03,14.95,14.97,53600.0,11.6773,11.7007,11.6384,11.654,53600.0
2007-09-07 14:00:00,14.97,15.03,14.96,15.02,67600.0,11.654,11.7007,11.6462,11.6929,67600.0
2007-09-07 14:30:00,15.02,15.03,15.0,15.0,104800.0,11.6929,11.7007,11.6773,11.6773,104800.0
2007-09-07 15:00:00,15.0,15.03,14.95,14.99,250800.0,11.6773,11.7007,11.6384,11.6696,250800.0
2007-09-07 15:30:00,14.99,14.99,14.89,14.98,136400.0,11.6696,11.6696,11.5917,11.6618,136400.0
2007-09-10 09:30:00,14.99,15.0,14.86,14.88,60800.0,11.6696,11.6773,11.5683,11.5839,60800.0
2007-09-10 10:00:00,14.86,14.88,14.81,14.81,31200.0,11.5683,11.5839,11.5294,11.5294,31200.0
2007-09-10 10:30:00,14.82,14.88,14.82,14.84,134400.0,11.5372,11.5839,11.5372,11.5528,134400.0
2007-09-10 11:00:00,14.84,14.84,14.77,14.81,101200.0,11.5528,11.5528,11.4983,11.5294,101200.0
2007-09-10 11:30:00,14.8,14.81,14.72,14.74,123600.0,11.5216,11.5294,11.4594,11.4749,123600.0
2007-09-10 12:00:00,14.74,14.77,14.72,14.75,97600.0,11.4749,11.4983,11.4594,11.4827,97600.0
2007-09-10 12:30:00,14.77,14.78,14.74,14.78,37200.0,11.4983,11.5061,11.4749,11.5061,37200.0
2007-09-10 13:00:00,14.78,14.83,14.76,14.78,34400.0,11.5061,11.545,11.4905,11.5061,34400.0
2007-09-10 13:30:00,14.79,14.84,14.79,14.8,20400.0,11.5139,11.5528,11.5139,11.5216,20400.0
2007-09-10 14:00:00,14.79,14.82,14.77,14.82,32400.0,11.5139,11.5372,11.4983,11.5372,32400.0
2007-09-10 14:30:00,14.81,14.87,14.77,14.79,43600.0,11.5294,11.5761,11.4983,11.5139,43600.0
2007-09-10 15:00:00,14.8,14.89,14.77,14.84,56400.0,11.5216,11.5917,11.4983,11.5528,56400.0
2007-09-10 15:30:00,14.86,14.86,14.68,14.68,143600.0,11.5683,11.5683,11.4282,11.4282,143600.0
2007-09-11 09:30:00,14.65,14.81,14.59,14.8,65200.0,11.4049,11.5294,11.3582,11.5216,65200.0
2007-09-11 10:00:00,14.8,14.97,14.78,14.96,108400.0,11.5216,11.654,11.5061,11.6462,108400.0
2007-09-11 10:30:00,14.96,14.97,14.86,14.87,164800.0,11.6462,11.654,11.5683,11.5761,164800.0
2007-09-11 11:00:00,14.87,14.87,14.82,14.85,88000.0,11.5761,11.5761,11.5372,11.5606,88000.0
2007-09-11 11:30:00,14.84,14.85,14.8,14.81,72800.0,11.5528,11.5606,11.5216,11.5294,72800.0
2007-09-11 12:00:00,14.81,14.81,14.71,14.72,81600.0,11.5294,11.5294,11.4516,11.4594,81600.0
2007-09-11 12:30:00,14.72,14.79,14.72,14.77,66000.0,11.4594,11.5139,11.4594,11.4983,66000.0
2007-09-11 13:00:00,14.77,14.78,14.7,14.72,68800.0,11.4983,11.5061,11.4438,11.4594,68800.0
2007-09-11 13:30:00,14.72,14.79,14.72,14.76,67600.0,11.4594,11.5139,11.4594,11.4905,67600.0
2007-09-11 14:00:00,14.76,14.84,14.76,14.78,67200.0,11.4905,11.5528,11.4905,11.5061,67200.0
2007-09-11 14:30:00,14.77,14.77,14.73,14.75,56400.0,11.4983,11.4983,11.4671,11.4827,56400.0
2007-09-11 15:00:00,14.75,14.8,14.72,14.73,127200.0,11.4827,11.5216,11.4594,11.4671,127200.0
2007-09-11 15:30:00,14.73,14.78,14.67,14.69,297600.0,11.4671,11.5061,11.4204,11.436,297600.0
2007-09-12 09:30:00,14.62,14.73,14.62,14.73,54000.0,11.3815,11.4671,11.3815,11.4671,54000.0
2007-09-12 10:00:00,14.72,14.96,14.68,14.95,179200.0,11.4594,11.6462,11.4282,11.6384,179200.0
2007-09-12 10:30:00,14.95,14.99,14.9,14.91,112000.0,11.6384,11.6696,11.5995,11.6073,112000.0
2007-09-12 11:00:00,14.92,15.0,14.9,14.97,103200.0,11.6151,11.6773,11.5995,11.654,103200.0
2007-09-12 11:30:00,14.97,14.97,14.87,14.88,57200.0,11.654,11.654,11.5761,11.5839,57200.0
2007-09-12 12:00:00,14.88,14.92,14.88,14.88,46800.0,11.5839,11.6151,11.5839,11.5839,46800.0
2007-09-12 12:30:00,14.89,14.9,14.87,14.88,30800.0,11.5917,11.5995,11.5761,11.5839,30800.0
2007-09-12 13:00:00,14.88,14.92,14.87,14.92,44400.0,11.5839,11.6151,11.5761,11.6151,44400.0
2007-09-12 13:30:00,14.92,14.98,14.89,14.97,60400.0,11.6151,11.6618,11.5917,11.654,60400.0
2007-09-12 14:00:00,14.97,15.02,14.97,15.0,102400.0,11.654,11.6929,11.654,11.6773,102400.0
2007-09-12 14:30:00,15.0,15.0,14.92,14.95,104000.0,11.6773,11.6773,11.6151,11.6384,104000.0
2007-09-12 15:00:00,14.96,14.98,14.91,14.94,142000.0,11.6462,11.6618,11.6073,11.6306,142000.0
2007-09-12 15:30:00,14.93,14.94,14.83,14.85,162000.0,11.6228,11.6306,11.545,11.5606,162000.0
2007-09-13 09:30:00,14.9,14.99,14.84,14.98,145600.0,11.5995,11.6696,11.5528,11.6618,145600.0
2007-09-13 10:00:00,14.97,15.01,14.91,14.99,115200.0,11.654,11.6851,11.6073,11.6696,115200.0
2007-09-13 10:30:00,14.99,15.1,14.99,15.05,195200.0,11.6696,11.7552,11.6696,11.7163,195200.0
2007-09-13 11:00:00,15.04,15.12,14.99,15.08,98000.0,11.7085,11.7708,11.6696,11.7396,98000.0
2007-09-13 11:30:00,15.07,15.08,15.0,15.01,72000.0,11.7318,11.7396,11.6773,11.6851,72000.0
2007-09-13 12:00:00,15.02,15.03,15.0,15.01,56800.0,11.6929,11.7007,11.6773,11.6851,56800.0
2007-09-13 12:30:00,15.01,15.03,15.0,15.02,85600.0,11.6851,11.7007,11.6773,11.6929,85600.0
2007-09-13 13:00:00,15.03,15.06,15.02,15.02,56400.0,11.7007,11.724,11.6929,11.6929,56400.0
2007-09-13 13:30:00,15.02,15.02,14.97,14.97,62800.0,11.6929,11.6929,11.654,11.654,62800.0
2007-09-13 14:00:00,14.96,15.03,14.96,14.99,69200.0,11.6462,11.7007,11.6462,11.6696,69200.0
2007-09-13 14:30:00,15.0,15.06,14.99,15.02,112000.0,11.6773,11.724,11.6696,11.6929,112000.0
2007-09-13 15:00:00,15.04,15.08,15.03,15.03,196000.0,11.7085,11.7396,11.7007,11.7007,196000.0
2007-09-13 15:30:00,15.03,15.04,14.9,14.92,119200.0,11.7007,11.7085,11.5995,11.6151,119200.0
2007-09-14 09:30:00,14.87,14.94,14.71,14.91,45200.0,11.5761,11.6306,11.4516,11.6073,45200.0
2007-09-14 10:00:00,14.91,15.0,14.91,14.97,87600.0,11.6073,11.6773,11.6073,11.654,87600.0
2007-09-14 10:30:00,14.97,15.0,14.93,14.97,85600.0,11.654,11.6773,11.6228,11.654,85600.0
2007-09-14 11:00:00,14.96,14.98,14.94,14.97,64400.0,11.6462,11.6618,11.6306,11.654,64400.0
2007-09-14 11:30:00,14.96,15.03,14.95,15.0,65200.0,11.6462,11.7007,11.6384,11.6773,65200.0
2007-09-14 12:00:00,15.0,15.05,15.0,15.04,21600.0,11.6773,11.7163,11.6773,11.7085,21600.0
2007-09-14 12:30:00,15.05,15.09,15.03,15.07,121200.0,11.7163,11.7474,11.7007,11.7318,121200.0
2007-09-14 13:00:00,15.07,15.09,15.06,15.09,34800.0,11.7318,11.7474,11.724,11.7474,34800.0
2007-09-14 13:30:00,15.09,15.09,15.05,15.06,65200.0,11.7474,11.7474,11.7163,11.724,65200.0
2007-09-14 14:00:00,15.06,15.08,15.03,15.04,83200.0,11.724,11.7396,11.7007,11.7085,83200.0
2007-09-14 14:30:00,15.04,15.06,14.96,14.96,55200.0,11.7085,11.724,11.6462,11.6462,55200.0
2007-09-14 15:00:00,14.99,15.0,14.96,14.99,91600.0,11.6696,11.6773,11.6462,11.6696,91600.0
2007-09-14 15:30:00,14.98,15.01,14.95,14.95,88800.0,11.6618,11.6851,11.6384,11.6384,88800.0
2007-09-17 09:30:00,14.97,15.02,14.94,14.97,163200.0,11.654,11.6929,11.6306,11.654,163200.0
2007-09-17 10:00:00,14.96,14.98,14.85,14.88,90000.0,11.6462,11.6618,11.5606,11.5839,90000.0
2007-09-17 10:30:00,14.88,14.91,14.87,14.91,67600.0,11.5839,11.6073,11.5761,11.6073,67600.0
2007-09-17 11:00:00,14.91,14.94,14.83,14.84,56000.0,11.6073,11.6306,11.545,11.5528,56000.0
2007-09-17 11:30:00,14.83,14.86,14.81,14.86,60000.0,11.545,11.5683,11.5294,11.5683,60000.0
2007-09-17 12:00:00,14.85,14.86,14.85,14.86,38400.0,11.5606,11.5683,11.5606,11.5683,38400.0
2007-09-17 12:30:00,14.85,14.88,14.85,14.87,24800.0,11.5606,11.5839,11.5606,11.5761,24800.0
2007-09-17 13:00:00,14.86,14.87,14.84,14.85,21200.0,11.5683,11.5761,11.5528,11.5606,21200.0
2007-09-17 13:30:00,14.86,14.86,14.83,14.85,36400.0,11.5683,11.5683,11.545,11.5606,36400.0
2007-09-17 14:00:00,14.85,14.87,14.85,14.86,59600.0,11.5606,11.5761,11.5606,11.5683,59600.0
2007-09-17 14:30:00,14.87,14.89,14.85,14.86,107600.0,11.5761,11.5917,11.5606,11.5683,107600.0
2007-09-17 15:00:00,14.86,14.94,14.84,14.93,75200.0,11.5683,11.6306,11.5528,11.6228,75200.0
2007-09-17 15:30:00,14.93,14.93,14.84,14.89,125200.0,11.6228,11.6228,11.5528,11.5917,125200.0
2007-09-18 09:30:00,14.96,14.96,14.85,14.93,53200.0,11.6462,11.6462,11.5606,11.6228,53200.0
2007-09-18 10:00:00,14.91,14.98,14.89,14.98,41200.0,11.6073,11.6618,11.5917,11.6618,41200.0
2007-09-18 10:30:00,14.99,15.0,14.94,14.97,40400.0,11.6696,11.6773,11.6306,11.654,40400.0
2007-09-18 11:00:00,14.97,15.0,14.96,14.96,144000.0,11.654,11.6773,11.6462,11.6462,144000.0
2007-09-18 11:30:00,14.96,14.96,14.92,14.94,25600.0,11.6462,11.6462,11.6151,11.6306,25600.0
2007-09-18 12:00:00,14.94,14.95,14.94,14.94,24000.0,11.6306,11.6384,11.6306,11.6306,24000.0
2007-09-18 12:30:00,14.94,14.99,14.94,14.99,20000.0,11.6306,11.6696,11.6306,11.6696,20000.0
2007-09-18 13:00:00,14.99,15.01,14.99,15.0,86400.0,11.6696,11.6851,11.6696,11.6773,86400.0
2007-09-18 13:30:00,15.0,15.01,14.91,14.92,37600.0,11.6773,11.6851,11.6073,11.6151,37600.0
2007-09-18 14:00:00,14.94,15.05,14.89,15.03,123200.0,11.6306,11.7163,11.5917,11.7007,123200.0
2007-09-18 14:30:00,15.03,15.14,15.01,15.01,162000.0,11.7007,11.7863,11.6851,11.6851,162000.0
2007-09-18 15:00:00,15.03,15.18,15.0,15.12,145600.0,11.7007,11.8175,11.6773,11.7708,145600.0
2007-09-18 15:30:00,15.11,15.22,15.11,15.19,205200.0,11.763,11.8486,11.763,11.8252,205200.0
2007-09-19 09:30:00,15.21,15.38,15.17,15.23,196400.0,11.8408,11.9732,11.8097,11.8564,196400.0
2007-09-19 10:00:00,15.25,15.39,15.25,15.29,153600.0,11.872,11.9809,11.872,11.9031,153600.0
2007-09-19 10:30:00,15.29,15.34,15.24,15.31,68800.0,11.9031,11.942,11.8642,11.9187,68800.0
2007-09-19 11:00:00,15.31,15.32,15.26,15.3,56800.0,11.9187,11.9265,11.8797,11.9109,56800.0
2007-09-19 11:30:00,15.29,15.29,15.21,15.26,66000.0,11.9031,11.9031,11.8408,11.8797,66000.0
2007-09-19 12:00:00,15.27,15.3,15.22,15.27,35200.0,11.8875,11.9109,11.8486,11.8875,35200.0
2007-09-19 12:30:00,15.27,15.35,15.24,15.3,113200.0,11.8875,11.9498,11.8642,11.9109,113200.0
2007-09-19 13:00:00,15.31,15.31,15.25,15.25,120000.0,11.9187,11.9187,11.872,11.872,120000.0
2007-09-19 13:30:00,15.26,15.32,15.24,15.25,95600.0,11.8797,11.9265,11.8642,11.872,95600.0
2007-09-19 14:00:00,15.27,15.28,15.22,15.27,69600.0,11.8875,11.8953,11.8486,11.8875,69600.0
2007-09-19 14:30:00,15.25,15.33,15.25,15.29,100400.0,11.872,11.9342,11.872,11.9031,100400.0
2007-09-19 15:00:00,15.3,15.31,15.22,15.25,52000.0,11.9109,11.9187,11.8486,11.872,52000.0
2007-09-19 15:30:00,15.26,15.28,15.15,15.2,166800.0,11.8797,11.8953,11.7941,11.833,166800.0
2007-09-20 09:30:00,15.09,15.19,15.05,15.13,83200.0,11.7474,11.8252,11.7163,11.7785,83200.0
2007-09-20 10:00:00,15.11,15.29,15.06,15.08,189200.0,11.763,11.9031,11.724,11.7396,189200.0
2007-09-20 10:30:00,15.08,15.17,15.06,15.15,131200.0,11.7396,11.8097,11.724,11.7941,131200.0
2007-09-20 11:00:00,15.12,15.16,15.08,15.1,54800.0,11.7708,11.8019,11.7396,11.7552,54800.0
2007-09-20 11:30:00,15.11,15.11,15.04,15.08,39600.0,11.763,11.763,11.7085,11.7396,39600.0
2007-09-20 12:00:00,15.08,15.11,15.06,15.08,78000.0,11.7396,11.763,11.724,11.7396,78000.0
2007-09-20 12:30:00,15.06,15.13,15.06,15.13,14800.0,11.724,11.7785,11.724,11.7785,14800.0
2007-09-20 13:00:00,15.13,15.15,15.09,15.1,25600.0,11.7785,11.7941,11.7474,11.7552,25600.0
2007-09-20 13:30:00,15.1,15.18,15.09,15.16,26800.0,11.7552,11.8175,11.7474,11.8019,26800.0
2007-09-20 14:00:00,15.16,15.16,15.06,15.06,50800.0,11.8019,11.8019,11.724,11.724,50800.0
2007-09-20 14:30:00,15.06,15.11,15.01,15.01,112400.0,11.724,11.763,11.6851,11.6851,112400.0
2007-09-20 15:00:00,15.01,15.15,14.99,15.13,111600.0,11.6851,11.7941,11.6696,11.7785,111600.0
2007-09-20 15:30:00,15.12,15.19,15.11,15.15,144000.0,11.7708,11.8252,11.763,11.7941,144000.0
2007-09-21 09:30:00,15.18,15.26,15.18,15.25,96000.0,11.8175,11.8797,11.8175,11.872,96000.0
2007-09-21 10:00:00,15.25,15.26,15.1,15.12,134800.0,11.872,11.8797,11.7552,11.7708,134800.0
2007-09-21 10:30:00,15.1,15.15,15.06,15.15,72000.0,11.7552,11.7941,11.724,11.7941,72000.0
2007-09-21 11:00:00,15.14,15.19,15.07,15.09,77200.0,11.7863,11.8252,11.7318,11.7474,77200.0
2007-09-21 11:30:00,15.09,15.12,15.07,15.1,42000.0,11.7474,11.7708,11.7318,11.7552,42000.0
2007-09-21 12:00:00,15.11,15.11,15.05,15.08,63200.0,11.763,11.763,11.7163,11.7396,63200.0
2007-09-21 12:30:00,15.09,15.12,15.08,15.09,55200.0,11.7474,11.7708,11.7396,11.7474,55200.0
2007-09-21 13:00:00,15.09,15.09,15.05,15.05,57600.0,11.7474,11.7474,11.7163,11.7163,57600.0
2007-09-21 13:30:00,15.05,15.06,14.93,14.96,121200.0,11.7163,11.724,11.6228,11.6462,121200.0
2007-09-21 14:00:00,14.95,14.99,14.93,14.98,102000.0,11.6384,11.6696,11.6228,11.6618,102000.0
2007-09-21 14:30:00,14.99,15.02,14.99,15.0,86400.0,11.6696,11.6929,11.6696,11.6773,86400.0
2007-09-21 15:00:00,15.0,15.01,14.98,14.99,78000.0,11.6773,11.6851,11.6618,11.6696,78000.0
2007-09-21 15:30:00,14.99,15.01,14.99,14.99,189600.0,11.6696,11.6851,11.6696,11.6696,189600.0
2007-09-24 09:30:00,15.1,15.1,14.94,15.0,106000.0,11.7552,11.7552,11.6306,11.6773,106000.0
2007-09-24 10:00:00,14.99,15.06,14.99,15.06,47600.0,11.6696,11.724,11.6696,11.724,47600.0
2007-09-24 10:30:00,15.05,15.06,14.97,14.97,86000.0,11.7163,11.724,11.654,11.654,86000.0
2007-09-24 11:00:00,14.98,15.0,14.94,14.99,112400.0,11.6618,11.6773,11.6306,11.6696,112400.0
2007-09-24 11:30:00,14.99,15.02,14.99,15.01,64400.0,11.6696,11.6929,11.6696,11.6851,64400.0
2007-09-24 12:00:00,15.02,15.03,14.99,15.01,42000.0,11.6929,11.7007,11.6696,11.6851,42000.0
2007-09-24 12:30:00,15.01,15.03,14.98,15.0,50800.0,11.6851,11.7007,11.6618,11.6773,50800.0
2007-09-24 13:00:00,14.99,14.99,14.97,14.99,34400.0,11.6696,11.6696,11.654,11.6696,34400.0
2007-09-24 13:30:00,14.99,14.99,14.95,14.95,41600.0,11.6696,11.6696,11.6384,11.6384,41600.0
2007-09-24 14:00:00,14.97,14.97,14.89,14.9,44400.0,11.654,11.654,11.5917,11.5995,44400.0
2007-09-24 14:30:00,14.9,14.91,14.87,14.9,66000.0,11.5995,11.6073,11.5761,11.5995,66000.0
2007-09-24 15:00:00,14.88,14.92,14.86,14.9,85600.0,11.5839,11.6151,11.5683,11.5995,85600.0
2007-09-24 15:30:00,14.91,14.91,14.83,14.89,92400.0,11.6073,11.6073,11.545,11.5917,92400.0
2007-09-25 09:30:00,14.79,14.79,14.51,14.56,279600.0,11.5139,11.5139,11.2959,11.3348,279600.0
2007-09-25 10:00:00,14.55,14.74,14.5,14.72,163600.0,11.327,11.4749,11.2881,11.4594,163600.0
2007-09-25 10:30:00,14.71,14.75,14.67,14.67,92000.0,11.4516,11.4827,11.4204,11.4204,92000.0
2007-09-25 11:00:00,14.67,14.7,14.56,14.58,147600.0,11.4204,11.4438,11.3348,11.3504,147600.0
2007-09-25 11:30:00,14.58,14.58,14.46,14.47,123200.0,11.3504,11.3504,11.257,11.2647,123200.0
2007-09-25 12:00:00,14.47,14.48,14.37,14.42,106400.0,11.2647,11.2725,11.1869,11.2258,106400.0
2007-09-25 12:30:00,14.43,14.43,14.31,14.35,113200.0,11.2336,11.2336,11.1402,11.1713,113200.0
2007-09-25 13:00:00,14.34,14.38,14.31,14.37,99200.0,11.1635,11.1947,11.1402,11.1869,99200.0
2007-09-25 13:30:00,14.36,14.37,14.29,14.31,205200.0,11.1791,11.1869,11.1246,11.1402,205200.0
2007-09-25 14:00:00,14.31,14.31,14.21,14.24,324800.0,11.1402,11.1402,11.0623,11.0857,324800.0
2007-09-25 14:30:00,14.24,14.28,14.17,14.25,169200.0,11.0857,11.1168,11.0312,11.0935,169200.0
2007-09-25 15:00:00,14.25,14.26,14.22,14.24,212800.0,11.0935,11.1013,11.0701,11.0857,212800.0
2007-09-25 15:30:00,14.22,14.24,14.15,14.21,415600.0,11.0701,11.0857,11.0156,11.0623,415600.0
2007-09-26 09:30:00,14.17,14.19,14.06,14.08,139600.0,11.0312,11.0468,10.9456,10.9611,139600.0
2007-09-26 10:00:00,14.07,14.15,14.05,14.06,71600.0,10.9533,11.0156,10.9378,10.9456,71600.0
2007-09-26 10:30:00,14.06,14.07,14.01,14.02,52000.0,10.9456,10.9533,10.9066,10.9144,52000.0
2007-09-26 11:00:00,14.03,14.06,13.99,14.03,134400.0,10.9222,10.9456,10.8911,10.9222,134400.0
2007-09-26 11:30:00,14.03,14.14,14.02,14.14,84400.0,10.9222,11.0078,10.9144,11.0078,84400.0
2007-09-26 12:00:00,14.14,14.19,14.13,14.19,95200.0,11.0078,11.0468,11.0001,11.0468,95200.0
2007-09-26 12:30:00,14.2,14.22,14.17,14.17,87600.0,11.0545,11.0701,11.0312,11.0312,87600.0
2007-09-26 13:00:00,14.17,14.2,14.13,14.19,109600.0,11.0312,11.0545,11.0001,11.0468,109600.0
2007-09-26 13:30:00,14.2,14.24,14.2,14.22,144000.0,11.0545,11.0857,11.0545,11.0701,144000.0
2007-09-26 14:00:00,14.22,14.29,14.22,14.28,90400.0,11.0701,11.1246,11.0701,11.1168,90400.0
2007-09-26 14:30:00,14.28,14.3,14.22,14.27,107200.0,11.1168,11.1324,11.0701,11.109,107200.0
2007-09-26 15:00:00,14.26,14.39,14.23,14.38,126800.0,11.1013,11.2025,11.0779,11.1947,126800.0
2007-09-26 15:30:00,14.38,14.42,14.34,14.39,250000.0,11.1947,11.2258,11.1635,11.2025,250000.0
2007-09-27 09:30:00,14.42,14.63,14.39,14.63,233200.0,11.2258,11.3893,11.2025,11.3893,233200.0
2007-09-27 10:00:00,14.64,14.81,14.62,14.78,196400.0,11.3971,11.5294,11.3815,11.5061,196400.0
2007-09-27 10:30:00,14.8,14.8,14.64,14.71,108800.0,11.5216,11.5216,11.3971,11.4516,108800.0
2007-09-27 11:00:00,14.72,14.74,14.65,14.67,69200.0,11.4594,11.4749,11.4049,11.4204,69200.0
2007-09-27 11:30:00,14.66,14.7,14.63,14.63,68000.0,11.4126,11.4438,11.3893,11.3893,68000.0
2007-09-27 12:00:00,14.63,14.63,14.6,14.61,42800.0,11.3893,11.3893,11.3659,11.3737,42800.0
2007-09-27 12:30:00,14.61,14.64,14.56,14.59,46000.0,11.3737,11.3971,11.3348,11.3582,46000.0
2007-09-27 13:00:00,14.59,14.59,14.56,14.59,38800.0,11.3582,11.3582,11.3348,11.3582,38800.0
2007-09-27 13:30:00,14.59,14.68,14.58,14.66,63200.0,11.3582,11.4282,11.3504,11.4126,63200.0
2007-09-27 14:00:00,14.67,14.71,14.66,14.71,50800.0,11.4204,11.4516,11.4126,11.4516,50800.0
2007-09-27 14:30:00,14.7,14.7,14.65,14.67,77600.0,11.4438,11.4438,11.4049,11.4204,77600.0
2007-09-27 15:00:00,14.67,14.72,14.67,14.72,129200.0,11.4204,11.4594,11.4204,11.4594,129200.0
2007-09-27 15:30:00,14.71,14.72,14.61,14.65,180000.0,11.4516,11.4594,11.3737,11.4049,180000.0
2007-09-28 09:30:00,14.58,14.73,14.58,14.69,29200.0,11.3504,11.4671,11.3504,11.436,29200.0
2007-09-28 10:00:00,14.71,14.71,14.52,14.53,57200.0,11.4516,11.4516,11.3037,11.3114,57200.0
2007-09-28 10:30:00,14.52,14.6,14.46,14.6,105200.0,11.3037,11.3659,11.257,11.3659,105200.0
2007-09-28 11:00:00,14.59,14.63,14.58,14.63,48400.0,11.3582,11.3893,11.3504,11.3893,48400.0
2007-09-28 11:30:00,14.63,14.63,14.56,14.58,54400.0,11.3893,11.3893,11.3348,11.3504,54400.0
2007-09-28 12:00:00,14.58,14.59,14.57,14.58,34000.0,11.3504,11.3582,11.3426,11.3504,34000.0
2007-09-28 12:30:00,14.58,14.64,14.58,14.63,75200.0,11.3504,11.3971,11.3504,11.3893,75200.0
2007-09-28 13:00:00,14.64,14.64,14.61,14.62,23600.0,11.3971,11.3971,11.3737,11.3815,23600.0
2007-09-28 13:30:00,14.61,14.68,14.61,14.68,31200.0,11.3737,11.4282,11.3737,11.4282,31200.0
2007-09-28 14:00:00,14.69,14.74,14.68,14.69,147200.0,11.436,11.4749,11.4282,11.436,147200.0
2007-09-28 14:30:00,14.69,14.7,14.65,14.65,55600.0,11.436,11.4438,11.4049,11.4049,55600.0
2007-09-28 15:00:00,14.64,14.7,14.57,14.67,130000.0,11.3971,11.4438,11.3426,11.4204,130000.0
2007-09-28 15:30:00,14.68,14.7,14.65,14.69,149200.0,11.4282,11.4438,11.4049,11.436,149200.0
2007-10-01 09:30:00,14.65,14.77,14.65,14.7,32000.0,11.4277,11.5213,11.4277,11.4667,32000.0
2007-10-01 10:00:00,14.7,14.79,14.7,14.76,70400.0,11.4667,11.5369,11.4667,11.5135,70400.0
2007-10-01 10:30:00,14.75,14.86,14.75,14.82,165200.0,11.5057,11.5915,11.5057,11.5603,165200.0
2007-10-01 11:00:00,14.83,14.84,14.81,14.82,44400.0,11.5681,11.5759,11.5525,11.5603,44400.0
2007-10-01 11:30:00,14.83,14.9,14.83,14.88,47200.0,11.5681,11.6227,11.5681,11.6071,47200.0
2007-10-01 12:00:00,14.88,14.93,14.86,14.93,42400.0,11.6071,11.6461,11.5915,11.6461,42400.0
2007-10-01 12:30:00,14.93,14.93,14.88,14.88,31200.0,11.6461,11.6461,11.6071,11.6071,31200.0
2007-10-01 13:00:00,14.88,14.95,14.88,14.95,48000.0,11.6071,11.6617,11.6071,11.6617,48000.0
2007-10-01 13:30:00,14.95,15.0,14.95,14.99,170400.0,11.6617,11.7007,11.6617,11.6929,170400.0
2007-10-01 14:00:00,14.99,15.0,14.92,14.93,89600.0,11.6929,11.7007,11.6383,11.6461,89600.0
2007-10-01 14:30:00,14.93,14.96,14.88,14.96,88000.0,11.6461,11.6695,11.6071,11.6695,88000.0
2007-10-01 15:00:00,14.96,14.97,14.94,14.95,89200.0,11.6695,11.6773,11.6539,11.6617,89200.0
2007-10-01 15:30:00,14.95,14.97,14.92,14.96,127600.0,11.6617,11.6773,11.6383,11.6695,127600.0
2007-10-02 09:30:00,14.87,14.98,14.87,14.98,48400.0,11.5993,11.6851,11.5993,11.6851,48400.0
2007-10-02 10:00:00,14.98,15.05,14.95,14.99,103200.0,11.6851,11.7397,11.6617,11.6929,103200.0
2007-10-02 10:30:00,14.98,14.99,14.94,14.99,86000.0,11.6851,11.6929,11.6539,11.6929,86000.0
2007-10-02 11:00:00,14.99,14.99,14.95,14.98,57600.0,11.6929,11.6929,11.6617,11.6851,57600.0
2007-10-02 11:30:00,14.98,14.99,14.97,14.97,26000.0,11.6851,11.6929,11.6773,11.6773,26000.0
2007-10-02 12:00:00,14.97,14.99,14.97,14.97,63200.0,11.6773,11.6929,11.6773,11.6773,63200.0
2007-10-02 12:30:00,14.97,14.98,14.92,14.93,56000.0,11.6773,11.6851,11.6383,11.6461,56000.0
2007-10-02 13:00:00,14.93,14.98,14.93,14.98,70000.0,11.6461,11.6851,11.6461,11.6851,70000.0
2007-10-02 13:30:00,14.98,15.02,14.95,14.98,74000.0,11.6851,11.7163,11.6617,11.6851,74000.0
2007-10-02 14:00:00,14.99,15.01,14.95,15.0,43600.0,11.6929,11.7085,11.6617,11.7007,43600.0
2007-10-02 14:30:00,15.0,15.04,14.99,15.01,67600.0,11.7007,11.7319,11.6929,11.7085,67600.0
2007-10-02 15:00:00,15.01,15.02,14.95,14.97,57200.0,11.7085,11.7163,11.6617,11.6773,57200.0
2007-10-02 15:30:00,14.97,15.02,14.97,15.0,102400.0,11.6773,11.7163,11.6773,11.7007,102400.0
2007-10-03 09:30:00,14.81,14.94,14.81,14.81,79600.0,11.5525,11.6539,11.5525,11.5525,79600.0
2007-10-03 10:00:00,14.81,14.84,14.78,14.84,33200.0,11.5525,11.5759,11.5291,11.5759,33200.0
2007-10-03 10:30:00,14.85,14.91,14.85,14.91,32000.0,11.5837,11.6305,11.5837,11.6305,32000.0
2007-10-03 11:00:00,14.91,14.95,14.9,14.95,38400.0,11.6305,11.6617,11.6227,11.6617,38400.0
2007-10-03 11:30:00,14.95,14.97,14.94,14.97,61200.0,11.6617,11.6773,11.6539,11.6773,61200.0
2007-10-03 12:00:00,14.97,14.97,14.93,14.96,63600.0,11.6773,11.6773,11.6461,11.6695,63600.0
2007-10-03 12:30:00,14.95,14.96,14.92,14.94,56400.0,11.6617,11.6695,11.6383,11.6539,56400.0
2007-10-03 13:00:00,14.94,14.94,14.84,14.87,62800.0,11.6539,11.6539,11.5759,11.5993,62800.0
2007-10-03 13:30:00,14.87,14.87,14.85,14.86,42800.0,11.5993,11.5993,11.5837,11.5915,42800.0
2007-10-03 14:00:00,14.86,14.86,14.79,14.83,85200.0,11.5915,11.5915,11.5369,11.5681,85200.0
2007-10-03 14:30:00,14.82,14.83,14.75,14.76,49600.0,11.5603,11.5681,11.5057,11.5135,49600.0
2007-10-03 15:00:00,14.78,14.78,14.72,14.74,120400.0,11.5291,11.5291,11.4823,11.4979,120400.0
2007-10-03 15:30:00,14.72,14.8,14.71,14.79,86000.0,11.4823,11.5447,11.4745,11.5369,86000.0
2007-10-04 09:30:00,14.83,14.87,14.69,14.69,126000.0,11.5681,11.5993,11.4589,11.4589,126000.0
2007-10-04 10:00:00,14.7,14.74,14.65,14.71,45200.0,11.4667,11.4979,11.4277,11.4745,45200.0
2007-10-04 10:30:00,14.72,14.76,14.72,14.74,31200.0,11.4823,11.5135,11.4823,11.4979,31200.0
2007-10-04 11:00:00,14.73,14.76,14.72,14.74,40000.0,11.4901,11.5135,11.4823,11.4979,40000.0
2007-10-04 11:30:00,14.73,14.73,14.67,14.68,18000.0,11.4901,11.4901,11.4433,11.4511,18000.0
2007-10-04 12:00:00,14.68,14.72,14.68,14.72,35200.0,11.4511,11.4823,11.4511,11.4823,35200.0
2007-10-04 12:30:00,14.72,14.76,14.72,14.75,56000.0,11.4823,11.5135,11.4823,11.5057,56000.0
2007-10-04 13:00:00,14.74,14.78,14.73,14.78,56400.0,11.4979,11.5291,11.4901,11.5291,56400.0
2007-10-04 13:30:00,14.78,14.79,14.74,14.74,56400.0,11.5291,11.5369,11.4979,11.4979,56400.0
2007-10-04 14:00:00,14.75,14.76,14.74,14.75,51200.0,11.5057,11.5135,11.4979,11.5057,51200.0
2007-10-04 14:30:00,14.75,14.76,14.74,14.74,75200.0,11.5057,11.5135,11.4979,11.4979,75200.0
2007-10-04 15:00:00,14.74,14.74,14.7,14.7,72000.0,11.4979,11.4979,11.4667,11.4667,72000.0
2007-10-04 15:30:00,14.7,14.7,14.61,14.63,460000.0,11.4667,11.4667,11.3965,11.4121,460000.0
2007-10-05 09:30:00,14.61,14.74,14.61,14.65,26000.0,11.3965,11.4979,11.3965,11.4277,26000.0
2007-10-05 10:00:00,14.68,14.71,14.65,14.65,151600.0,11.4511,11.4745,11.4277,11.4277,151600.0
2007-10-05 10:30:00,14.64,14.69,14.64,14.68,59600.0,11.4199,11.4589,11.4199,11.4511,59600.0
2007-10-05 11:00:00,14.67,14.67,14.62,14.62,73200.0,11.4433,11.4433,11.4043,11.4043,73200.0
2007-10-05 11:30:00,14.62,14.8,14.62,14.8,118800.0,11.4043,11.5447,11.4043,11.5447,118800.0
2007-10-05 12:00:00,14.8,14.81,14.72,14.74,94800.0,11.5447,11.5525,11.4823,11.4979,94800.0
2007-10-05 12:30:00,14.74,14.75,14.72,14.72,35200.0,11.4979,11.5057,11.4823,11.4823,35200.0
2007-10-05 13:00:00,14.74,14.75,14.71,14.75,48800.0,11.4979,11.5057,11.4745,11.5057,48800.0
2007-10-05 13:30:00,14.75,14.82,14.75,14.8,52800.0,11.5057,11.5603,11.5057,11.5447,52800.0
2007-10-05 14:00:00,14.8,14.81,14.66,14.75,96000.0,11.5447,11.5525,11.4355,11.5057,96000.0
2007-10-05 14:30:00,14.74,14.78,14.73,14.76,52800.0,11.4979,11.5291,11.4901,11.5135,52800.0
2007-10-05 15:00:00,14.76,14.79,14.71,14.79,90400.0,11.5135,11.5369,11.4745,11.5369,90400.0
2007-10-05 15:30:00,14.8,14.8,14.68,14.72,110400.0,11.5447,11.5447,11.4511,11.4823,110400.0
2007-10-08 09:30:00,14.66,14.66,14.53,14.61,51600.0,11.4355,11.4355,11.3341,11.3965,51600.0
2007-10-08 10:00:00,14.59,14.75,14.59,14.73,29600.0,11.3809,11.5057,11.3809,11.4901,29600.0
2007-10-08 10:30:00,14.73,14.75,14.65,14.65,130400.0,11.4901,11.5057,11.4277,11.4277,130400.0
2007-10-08 11:00:00,14.64,14.66,14.61,14.62,166000.0,11.4199,11.4355,11.3965,11.4043,166000.0
2007-10-08 11:30:00,14.62,14.63,14.61,14.63,65600.0,11.4043,11.4121,11.3965,11.4121,65600.0
2007-10-08 12:00:00,14.64,14.64,14.62,14.63,34000.0,11.4199,11.4199,11.4043,11.4121,34000.0
2007-10-08 12:30:00,14.63,14.65,14.63,14.63,36400.0,11.4121,11.4277,11.4121,11.4121,36400.0
2007-10-08 13:00:00,14.63,14.64,14.63,14.63,27200.0,11.4121,11.4199,11.4121,11.4121,27200.0
2007-10-08 13:30:00,14.63,14.63,14.6,14.61,24400.0,11.4121,11.4121,11.3887,11.3965,24400.0
2007-10-08 14:00:00,14.61,14.64,14.55,14.63,63200.0,11.3965,11.4199,11.3497,11.4121,63200.0
2007-10-08 14:30:00,14.64,14.65,14.58,14.58,48000.0,11.4199,11.4277,11.3731,11.3731,48000.0
2007-10-08 15:00:00,14.59,14.68,14.57,14.67,100800.0,11.3809,11.4511,11.3653,11.4433,100800.0
2007-10-08 15:30:00,14.67,14.7,14.63,14.65,138800.0,11.4433,11.4667,11.4121,11.4277,138800.0
2007-10-09 09:30:00,14.72,14.83,14.66,14.8,85600.0,11.4823,11.5681,11.4355,11.5447,85600.0
2007-10-09 10:00:00,14.79,14.88,14.76,14.83,81600.0,11.5369,11.6071,11.5135,11.5681,81600.0
2007-10-09 10:30:00,14.84,14.89,14.78,14.89,81200.0,11.5759,11.6149,11.5291,11.6149,81200.0
2007-10-09 11:00:00,14.88,15.0,14.88,14.99,133600.0,11.6071,11.7007,11.6071,11.6929,133600.0
2007-10-09 11:30:00,15.0,15.0,14.95,14.95,43600.0,11.7007,11.7007,11.6617,11.6617,43600.0
2007-10-09 12:00:00,14.96,14.96,14.88,14.89,34000.0,11.6695,11.6695,11.6071,11.6149,34000.0
2007-10-09 12:30:00,14.89,14.9,14.86,14.86,83200.0,11.6149,11.6227,11.5915,11.5915,83200.0
2007-10-09 13:00:00,14.87,14.88,14.84,14.85,79200.0,11.5993,11.6071,11.5759,11.5837,79200.0
2007-10-09 13:30:00,14.86,14.87,14.82,14.84,65600.0,11.5915,11.5993,11.5603,11.5759,65600.0
2007-10-09 14:00:00,14.84,14.86,14.79,14.81,164800.0,11.5759,11.5915,11.5369,11.5525,164800.0
2007-10-09 14:30:00,14.81,14.85,14.79,14.81,70800.0,11.5525,11.5837,11.5369,11.5525,70800.0
2007-10-09 15:00:00,14.81,14.84,14.79,14.8,241600.0,11.5525,11.5759,11.5369,11.5447,241600.0
2007-10-09 15:30:00,14.81,14.85,14.79,14.84,252800.0,11.5525,11.5837,11.5369,11.5759,252800.0
2007-10-10 09:30:00,14.78,14.78,14.69,14.69,32000.0,11.5291,11.5291,11.4589,11.4589,32000.0
2007-10-10 10:00:00,14.71,14.76,14.67,14.72,58800.0,11.4745,11.5135,11.4433,11.4823,58800.0
2007-10-10 10:30:00,14.71,14.74,14.66,14.69,86400.0,11.4745,11.4979,11.4355,11.4589,86400.0
2007-10-10 11:00:00,14.68,14.75,14.68,14.73,71200.0,11.4511,11.5057,11.4511,11.4901,71200.0
2007-10-10 11:30:00,14.73,14.74,14.65,14.65,75600.0,11.4901,11.4979,11.4277,11.4277,75600.0
2007-10-10 12:00:00,14.66,14.7,14.63,14.7,57600.0,11.4355,11.4667,11.4121,11.4667,57600.0
2007-10-10 12:30:00,14.7,14.72,14.69,14.71,96000.0,11.4667,11.4823,11.4589,11.4745,96000.0
2007-10-10 13:00:00,14.72,14.72,14.69,14.69,75200.0,11.4823,11.4823,11.4589,11.4589,75200.0
2007-10-10 13:30:00,14.68,14.71,14.68,14.7,85600.0,11.4511,11.4745,11.4511,11.4667,85600.0
2007-10-10 14:00:00,14.69,14.72,14.68,14.7,88400.0,11.4589,11.4823,11.4511,11.4667,88400.0
2007-10-10 14:30:00,14.71,14.72,14.67,14.71,68400.0,11.4745,11.4823,11.4433,11.4745,68400.0
2007-10-10 15:00:00,14.71,14.75,14.71,14.75,111600.0,11.4745,11.5057,11.4745,11.5057,111600.0
2007-10-10 15:30:00,14.75,14.82,14.75,14.81,142400.0,11.5057,11.5603,11.5057,11.5525,142400.0
2007-10-11 09:30:00,14.85,14.91,14.81,14.91,32400.0,11.5837,11.6305,11.5525,11.6305,32400.0
2007-10-11 10:00:00,14.91,14.97,14.9,14.93,27200.0,11.6305,11.6773,11.6227,11.6461,27200.0
2007-10-11 10:30:00,14.93,14.95,14.93,14.94,39600.0,11.6461,11.6617,11.6461,11.6539,39600.0
2007-10-11 11:00:00,14.94,14.94,14.91,14.93,94400.0,11.6539,11.6539,11.6305,11.6461,94400.0
2007-10-11 11:30:00,14.93,14.94,14.93,14.93,40000.0,11.6461,11.6539,11.6461,11.6461,40000.0
2007-10-11 12:00:00,14.93,14.95,14.93,14.94,42800.0,11.6461,11.6617,11.6461,11.6539,42800.0
2007-10-11 12:30:00,14.94,14.95,14.93,14.93,34800.0,11.6539,11.6617,11.6461,11.6461,34800.0
2007-10-11 13:00:00,14.94,14.96,14.93,14.94,42400.0,11.6539,11.6695,11.6461,11.6539,42400.0
2007-10-11 13:30:00,14.94,14.95,14.93,14.93,86800.0,11.6539,11.6617,11.6461,11.6461,86800.0
2007-10-11 14:00:00,14.93,14.93,14.83,14.85,102800.0,11.6461,11.6461,11.5681,11.5837,102800.0
2007-10-11 14:30:00,14.82,14.95,14.81,14.86,103600.0,11.5603,11.6617,11.5525,11.5915,103600.0
2007-10-11 15:00:00,14.85,14.88,14.78,14.78,205200.0,11.5837,11.6071,11.5291,11.5291,205200.0
2007-10-11 15:30:00,14.78,14.78,14.6,14.63,282000.0,11.5291,11.5291,11.3887,11.4121,282000.0
2007-10-12 09:30:00,14.56,14.63,14.5,14.55,20000.0,11.3575,11.4121,11.3107,11.3497,20000.0
2007-10-12 10:00:00,14.52,14.62,14.52,14.6,22800.0,11.3263,11.4043,11.3263,11.3887,22800.0
2007-10-12 10:30:00,14.59,14.63,14.58,14.61,27600.0,11.3809,11.4121,11.3731,11.3965,27600.0
2007-10-12 11:00:00,14.63,14.76,14.63,14.76,50000.0,11.4121,11.5135,11.4121,11.5135,50000.0
2007-10-12 11:30:00,14.76,14.76,14.7,14.7,70000.0,11.5135,11.5135,11.4667,11.4667,70000.0
2007-10-12 12:00:00,14.69,14.7,14.65,14.68,47200.0,11.4589,11.4667,11.4277,11.4511,47200.0
2007-10-12 12:30:00,14.67,14.68,14.62,14.63,32400.0,11.4433,11.4511,11.4043,11.4121,32400.0
2007-10-12 13:00:00,14.63,14.65,14.6,14.61,18400.0,11.4121,11.4277,11.3887,11.3965,18400.0
2007-10-12 13:30:00,14.61,14.65,14.6,14.63,25600.0,11.3965,11.4277,11.3887,11.4121,25600.0
2007-10-12 14:00:00,14.63,14.65,14.59,14.6,44800.0,11.4121,11.4277,11.3809,11.3887,44800.0
2007-10-12 14:30:00,14.61,14.63,14.58,14.6,33600.0,11.3965,11.4121,11.3731,11.3887,33600.0
2007-10-12 15:00:00,14.59,14.61,14.56,14.58,28400.0,11.3809,11.3965,11.3575,11.3731,28400.0
2007-10-12 15:30:00,14.58,14.61,14.58,14.58,99600.0,11.3731,11.3965,11.3731,11.3731,99600.0
2007-10-15 09:30:00,14.63,14.65,14.56,14.6,32000.0,11.4121,11.4277,11.3575,11.3887,32000.0
2007-10-15 10:00:00,14.59,14.65,14.57,14.62,56400.0,11.3809,11.4277,11.3653,11.4043,56400.0
2007-10-15 10:30:00,14.61,14.61,14.51,14.58,62800.0,11.3965,11.3965,11.3185,11.3731,62800.0
2007-10-15 11:00:00,14.59,14.59,14.45,14.49,98800.0,11.3809,11.3809,11.2717,11.3029,98800.0
2007-10-15 11:30:00,14.5,14.53,14.46,14.49,49200.0,11.3107,11.3341,11.2795,11.3029,49200.0
2007-10-15 12:00:00,14.49,14.55,14.47,14.55,32000.0,11.3029,11.3497,11.2873,11.3497,32000.0
2007-10-15 12:30:00,14.54,14.57,14.48,14.53,43600.0,11.3419,11.3653,11.2951,11.3341,43600.0
2007-10-15 13:00:00,14.53,14.58,14.52,14.55,26400.0,11.3341,11.3731,11.3263,11.3497,26400.0
2007-10-15 13:30:00,14.55,14.56,14.53,14.55,17200.0,11.3497,11.3575,11.3341,11.3497,17200.0
2007-10-15 14:00:00,14.54,14.54,14.48,14.53,28400.0,11.3419,11.3419,11.2951,11.3341,28400.0
2007-10-15 14:30:00,14.53,14.54,14.5,14.5,41200.0,11.3341,11.3419,11.3107,11.3107,41200.0
2007-10-15 15:00:00,14.51,14.55,14.43,14.43,65600.0,11.3185,11.3497,11.2561,11.2561,65600.0
2007-10-15 15:30:00,14.45,14.47,14.4,14.47,211200.0,11.2717,11.2873,11.2327,11.2873,211200.0
2007-10-16 09:30:00,14.49,14.52,14.34,14.39,51600.0,11.3029,11.3263,11.1859,11.2249,51600.0
2007-10-16 10:00:00,14.38,14.43,14.35,14.38,61600.0,11.2171,11.2561,11.1937,11.2171,61600.0
2007-10-16 10:30:00,14.36,14.4,14.31,14.35,68400.0,11.2015,11.2327,11.1625,11.1937,68400.0
2007-10-16 11:00:00,14.34,14.35,14.23,14.25,96800.0,11.1859,11.1937,11.1001,11.1157,96800.0
2007-10-16 11:30:00,14.25,14.27,14.21,14.21,53600.0,11.1157,11.1313,11.0845,11.0845,53600.0
2007-10-16 12:00:00,14.21,14.22,14.15,14.2,91200.0,11.0845,11.0923,11.0377,11.0767,91200.0
2007-10-16 12:30:00,14.2,14.21,14.16,14.2,84800.0,11.0767,11.0845,11.0455,11.0767,84800.0
2007-10-16 13:00:00,14.2,14.3,14.17,14.25,110400.0,11.0767,11.1547,11.0533,11.1157,110400.0
2007-10-16 13:30:00,14.24,14.26,14.2,14.22,61200.0,11.1079,11.1235,11.0767,11.0923,61200.0
2007-10-16 14:00:00,14.22,14.28,14.22,14.24,110800.0,11.0923,11.1391,11.0923,11.1079,110800.0
2007-10-16 14:30:00,14.24,14.24,14.18,14.21,63600.0,11.1079,11.1079,11.0611,11.0845,63600.0
2007-10-16 15:00:00,14.22,14.23,14.12,14.12,138000.0,11.0923,11.1001,11.0143,11.0143,138000.0
2007-10-16 15:30:00,14.11,14.2,14.07,14.15,255200.0,11.0065,11.0767,10.9753,11.0377,255200.0
2007-10-17 09:30:00,14.36,14.36,14.26,14.26,41200.0,11.2015,11.2015,11.1235,11.1235,41200.0
2007-10-17 10:00:00,14.25,14.27,14.2,14.24,80000.0,11.1157,11.1313,11.0767,11.1079,80000.0
2007-10-17 10:30:00,14.24,14.27,14.19,14.23,35200.0,11.1079,11.1313,11.0689,11.1001,35200.0
2007-10-17 11:00:00,14.23,14.24,14.17,14.21,24400.0,11.1001,11.1079,11.0533,11.0845,24400.0
2007-10-17 11:30:00,14.2,14.21,14.18,14.2,55200.0,11.0767,11.0845,11.0611,11.0767,55200.0
2007-10-17 12:00:00,14.2,14.2,14.14,14.14,24400.0,11.0767,11.0767,11.0299,11.0299,24400.0
2007-10-17 12:30:00,14.15,14.17,14.13,14.14,29600.0,11.0377,11.0533,11.0221,11.0299,29600.0
2007-10-17 13:00:00,14.13,14.21,14.1,14.19,78000.0,11.0221,11.0845,10.9987,11.0689,78000.0
2007-10-17 13:30:00,14.21,14.21,14.14,14.17,54000.0,11.0845,11.0845,11.0299,11.0533,54000.0
2007-10-17 14:00:00,14.14,14.21,14.13,14.16,56400.0,11.0299,11.0845,11.0221,11.0455,56400.0
2007-10-17 14:30:00,14.17,14.21,14.14,14.19,111600.0,11.0533,11.0845,11.0299,11.0689,111600.0
2007-10-17 15:00:00,14.19,14.25,14.11,14.25,107600.0,11.0689,11.1157,11.0065,11.1157,107600.0
2007-10-17 15:30:00,14.25,14.33,14.22,14.25,211200.0,11.1157,11.1781,11.0923,11.1157,211200.0
2007-10-18 09:30:00,14.08,14.21,14.04,14.09,50000.0,10.9831,11.0845,10.9519,10.9909,50000.0
2007-10-18 10:00:00,14.1,14.19,14.07,14.18,36000.0,10.9987,11.0689,10.9753,11.0611,36000.0
2007-10-18 10:30:00,14.18,14.18,14.08,14.14,70400.0,11.0611,11.0611,10.9831,11.0299,70400.0
2007-10-18 11:00:00,14.14,14.14,14.02,14.02,67200.0,11.0299,11.0299,10.9363,10.9363,67200.0
2007-10-18 11:30:00,14.02,14.06,13.99,14.0,42000.0,10.9363,10.9675,10.9129,10.9207,42000.0
2007-10-18 12:00:00,14.0,14.01,13.97,14.01,38000.0,10.9207,10.9285,10.8973,10.9285,38000.0
2007-10-18 12:30:00,14.01,14.07,14.01,14.03,39600.0,10.9285,10.9753,10.9285,10.9441,39600.0
2007-10-18 13:00:00,14.03,14.11,14.02,14.09,46800.0,10.9441,11.0065,10.9363,10.9909,46800.0
2007-10-18 13:30:00,14.08,14.1,14.04,14.1,79600.0,10.9831,10.9987,10.9519,10.9987,79600.0
2007-10-18 14:00:00,14.1,14.12,14.06,14.07,59600.0,10.9987,11.0143,10.9675,10.9753,59600.0
2007-10-18 14:30:00,14.07,14.08,14.0,14.0,53200.0,10.9753,10.9831,10.9207,10.9207,53200.0
2007-10-18 15:00:00,13.99,14.04,13.99,14.02,85600.0,10.9129,10.9519,10.9129,10.9363,85600.0
2007-10-18 15:30:00,14.02,14.06,14.02,14.06,88800.0,10.9363,10.9675,10.9363,10.9675,88800.0
2007-10-19 09:30:00,13.93,13.95,13.85,13.86,89600.0,10.8661,10.8817,10.8037,10.8115,89600.0
2007-10-19 10:00:00,13.86,13.88,13.81,13.83,74000.0,10.8115,10.8271,10.7725,10.7881,74000.0
2007-10-19 10:30:00,13.82,13.91,13.81,13.87,103600.0,10.7803,10.8505,10.7725,10.8193,103600.0
2007-10-19 11:00:00,13.88,13.91,13.77,13.84,64800.0,10.8271,10.8505,10.7413,10.7959,64800.0
2007-10-19 11:30:00,13.84,13.86,13.79,13.82,76400.0,10.7959,10.8115,10.7569,10.7803,76400.0
2007-10-19 12:00:00,13.81,13.86,13.8,13.8,61600.0,10.7725,10.8115,10.7647,10.7647,61600.0
2007-10-19 12:30:00,13.81,13.81,13.76,13.8,75600.0,10.7725,10.7725,10.7335,10.7647,75600.0
2007-10-19 13:00:00,13.8,13.8,13.74,13.77,51600.0,10.7647,10.7647,10.7179,10.7413,51600.0
2007-10-19 13:30:00,13.78,13.86,13.78,13.83,51600.0,10.7491,10.8115,10.7491,10.7881,51600.0
2007-10-19 14:00:00,13.83,13.84,13.7,13.72,80000.0,10.7881,10.7959,10.6867,10.7023,80000.0
2007-10-19 14:30:00,13.71,13.78,13.7,13.74,83600.0,10.6945,10.7491,10.6867,10.7179,83600.0
2007-10-19 15:00:00,13.75,13.76,13.68,13.73,124400.0,10.7257,10.7335,10.6711,10.7101,124400.0
2007-10-19 15:30:00,13.72,13.77,13.71,13.74,148800.0,10.7023,10.7413,10.6945,10.7179,148800.0
2007-10-22 09:30:00,13.5,13.71,13.5,13.65,111200.0,10.5307,10.6945,10.5307,10.6477,111200.0
2007-10-22 10:00:00,13.65,13.66,13.54,13.65,143200.0,10.6477,10.6555,10.5619,10.6477,143200.0
2007-10-22 10:30:00,13.65,13.69,13.53,13.54,124000.0,10.6477,10.6789,10.5541,10.5619,124000.0
2007-10-22 11:00:00,13.54,13.57,13.47,13.57,113200.0,10.5619,10.5853,10.5073,10.5853,113200.0
2007-10-22 11:30:00,13.56,13.59,13.5,13.57,77200.0,10.5775,10.6009,10.5307,10.5853,77200.0
2007-10-22 12:00:00,13.57,13.6,13.52,13.58,48000.0,10.5853,10.6087,10.5463,10.5931,48000.0
2007-10-22 12:30:00,13.58,13.74,13.58,13.73,80400.0,10.5931,10.7179,10.5931,10.7101,80400.0
2007-10-22 13:00:00,13.72,13.76,13.72,13.75,71600.0,10.7023,10.7335,10.7023,10.7257,71600.0
2007-10-22 13:30:00,13.75,13.75,13.69,13.69,70000.0,10.7257,10.7257,10.6789,10.6789,70000.0
2007-10-22 14:00:00,13.69,13.72,13.62,13.62,76000.0,10.6789,10.7023,10.6243,10.6243,76000.0
2007-10-22 14:30:00,13.62,13.68,13.59,13.62,97200.0,10.6243,10.6711,10.6009,10.6243,97200.0
2007-10-22 15:00:00,13.62,13.69,13.59,13.68,135600.0,10.6243,10.6789,10.6009,10.6711,135600.0
2007-10-22 15:30:00,13.68,13.74,13.67,13.72,180400.0,10.6711,10.7179,10.6633,10.7023,180400.0
2007-10-23 09:30:00,13.95,13.95,13.77,13.78,104000.0,10.8817,10.8817,10.7413,10.7491,104000.0
2007-10-23 10:00:00,13.77,13.84,13.75,13.76,67600.0,10.7413,10.7959,10.7257,10.7335,67600.0
2007-10-23 10:30:00,13.76,13.79,13.74,13.76,88400.0,10.7335,10.7569,10.7179,10.7335,88400.0
2007-10-23 11:00:00,13.76,13.77,13.7,13.74,62800.0,10.7335,10.7413,10.6867,10.7179,62800.0
2007-10-23 11:30:00,13.75,13.81,13.74,13.78,60400.0,10.7257,10.7725,10.7179,10.7491,60400.0
2007-10-23 12:00:00,13.77,13.8,13.76,13.79,48400.0,10.7413,10.7647,10.7335,10.7569,48400.0
2007-10-23 12:30:00,13.8,13.85,13.8,13.83,44400.0,10.7647,10.8037,10.7647,10.7881,44400.0
2007-10-23 13:00:00,13.81,13.83,13.8,13.81,33600.0,10.7725,10.7881,10.7647,10.7725,33600.0
2007-10-23 13:30:00,13.81,13.83,13.8,13.83,44000.0,10.7725,10.7881,10.7647,10.7881,44000.0
2007-10-23 14:00:00,13.81,13.84,13.81,13.81,90400.0,10.7725,10.7959,10.7725,10.7725,90400.0
2007-10-23 14:30:00,13.81,13.83,13.78,13.8,136000.0,10.7725,10.7881,10.7491,10.7647,136000.0
2007-10-23 15:00:00,13.79,13.81,13.72,13.78,172400.0,10.7569,10.7725,10.7023,10.7491,172400.0
2007-10-23 15:30:00,13.79,13.81,13.74,13.81,176400.0,10.7569,10.7725,10.7179,10.7725,176400.0
2007-10-24 09:30:00,13.85,13.87,13.66,13.67,80800.0,10.8037,10.8193,10.6555,10.6633,80800.0
2007-10-24 10:00:00,13.67,13.68,13.46,13.5,146400.0,10.6633,10.6711,10.4995,10.5307,146400.0
2007-10-24 10:30:00,13.48,13.53,13.41,13.46,153600.0,10.5151,10.5541,10.4605,10.4995,153600.0
2007-10-24 11:00:00,13.46,13.49,13.36,13.49,118400.0,10.4995,10.5229,10.4215,10.5229,118400.0
2007-10-24 11:30:00,13.48,13.5,13.39,13.39,94400.0,10.5151,10.5307,10.4449,10.4449,94400.0
2007-10-24 12:00:00,13.39,13.47,13.35,13.36,103200.0,10.4449,10.5073,10.4137,10.4215,103200.0
2007-10-24 12:30:00,13.35,13.4,13.3,13.31,103200.0,10.4137,10.4527,10.3747,10.3825,103200.0
2007-10-24 13:00:00,13.33,13.33,13.19,13.26,191600.0,10.3981,10.3981,10.2888,10.3434,191600.0
2007-10-24 13:30:00,13.26,13.31,13.22,13.29,175200.0,10.3434,10.3825,10.3122,10.3668,175200.0
2007-10-24 14:00:00,13.29,13.42,13.26,13.42,182800.0,10.3668,10.4683,10.3434,10.4683,182800.0
2007-10-24 14:30:00,13.41,13.43,13.31,13.4,181200.0,10.4605,10.4761,10.3825,10.4527,181200.0
2007-10-24 15:00:00,13.39,13.48,13.38,13.48,151200.0,10.4449,10.5151,10.4371,10.5151,151200.0
2007-10-24 15:30:00,13.48,13.51,13.4,13.48,235200.0,10.5151,10.5385,10.4527,10.5151,235200.0
2007-10-25 09:30:00,13.52,13.52,13.32,13.33,112800.0,10.5463,10.5463,10.3903,10.3981,112800.0
2007-10-25 10:00:00,13.34,13.44,13.32,13.42,71200.0,10.4059,10.4839,10.3903,10.4683,71200.0
2007-10-25 10:30:00,13.42,13.46,13.37,13.43,76800.0,10.4683,10.4995,10.4293,10.4761,76800.0
2007-10-25 11:00:00,13.42,13.43,13.38,13.38,76000.0,10.4683,10.4761,10.4371,10.4371,76000.0
2007-10-25 11:30:00,13.38,13.43,13.24,13.24,98800.0,10.4371,10.4761,10.3278,10.3278,98800.0
2007-10-25 12:00:00,13.23,13.26,13.2,13.25,119600.0,10.32,10.3434,10.2966,10.3356,119600.0
2007-10-25 12:30:00,13.24,13.28,13.21,13.24,126000.0,10.3278,10.359,10.3044,10.3278,126000.0
2007-10-25 13:00:00,13.24,13.27,13.19,13.19,114800.0,10.3278,10.3512,10.2888,10.2888,114800.0
2007-10-25 13:30:00,13.18,13.2,13.12,13.16,124800.0,10.281,10.2966,10.2342,10.2654,124800.0
2007-10-25 14:00:00,13.15,13.3,13.13,13.27,84400.0,10.2576,10.3747,10.242,10.3512,84400.0
2007-10-25 14:30:00,13.27,13.29,13.21,13.28,85600.0,10.3512,10.3668,10.3044,10.359,85600.0
2007-10-25 15:00:00,13.28,13.32,13.26,13.27,76400.0,10.359,10.3903,10.3434,10.3512,76400.0
2007-10-25 15:30:00,13.26,13.35,13.22,13.29,154400.0,10.3434,10.4137,10.3122,10.3668,154400.0
2007-10-26 09:30:00,13.37,13.43,13.34,13.36,16800.0,10.4293,10.4761,10.4059,10.4215,16800.0
2007-10-26 10:00:00,13.36,13.41,13.31,13.38,40000.0,10.4215,10.4605,10.3825,10.4371,40000.0
2007-10-26 10:30:00,13.37,13.41,13.35,13.36,56000.0,10.4293,10.4605,10.4137,10.4215,56000.0
2007-10-26 11:00:00,13.36,13.46,13.35,13.43,206800.0,10.4215,10.4995,10.4137,10.4761,206800.0
2007-10-26 11:30:00,13.42,13.47,13.39,13.43,48400.0,10.4683,10.5073,10.4449,10.4761,48400.0
2007-10-26 12:00:00,13.43,13.48,13.42,13.48,176400.0,10.4761,10.5151,10.4683,10.5151,176400.0
2007-10-26 12:30:00,13.48,13.5,13.46,13.48,52800.0,10.5151,10.5307,10.4995,10.5151,52800.0
2007-10-26 13:00:00,13.48,13.58,13.45,13.58,51200.0,10.5151,10.5931,10.4917,10.5931,51200.0
2007-10-26 13:30:00,13.59,13.59,13.52,13.53,72400.0,10.6009,10.6009,10.5463,10.5541,72400.0
2007-10-26 14:00:00,13.52,13.65,13.52,13.59,70000.0,10.5463,10.6477,10.5463,10.6009,70000.0
2007-10-26 14:30:00,13.59,13.65,13.58,13.63,63600.0,10.6009,10.6477,10.5931,10.6321,63600.0
2007-10-26 15:00:00,13.63,13.65,13.6,13.62,99200.0,10.6321,10.6477,10.6087,10.6243,99200.0
2007-10-26 15:30:00,13.62,13.68,13.52,13.54,224800.0,10.6243,10.6711,10.5463,10.5619,224800.0
2007-10-29 09:30:00,13.74,13.76,13.63,13.74,91600.0,10.7179,10.7335,10.6321,10.7179,91600.0
2007-10-29 10:00:00,13.73,13.73,13.66,13.72,66000.0,10.7101,10.7101,10.6555,10.7023,66000.0
2007-10-29 10:30:00,13.71,13.75,13.67,13.75,76800.0,10.6945,10.7257,10.6633,10.7257,76800.0
2007-10-29 11:00:00,13.74,13.78,13.69,13.76,33200.0,10.7179,10.7491,10.6789,10.7335,33200.0
2007-10-29 11:30:00,13.76,13.77,13.71,13.72,31200.0,10.7335,10.7413,10.6945,10.7023,31200.0
2007-10-29 12:00:00,13.71,13.78,13.71,13.77,49200.0,10.6945,10.7491,10.6945,10.7413,49200.0
2007-10-29 12:30:00,13.76,13.77,13.72,13.73,47200.0,10.7335,10.7413,10.7023,10.7101,47200.0
2007-10-29 13:00:00,13.73,13.77,13.72,13.76,52400.0,10.7101,10.7413,10.7023,10.7335,52400.0
2007-10-29 13:30:00,13.76,13.77,13.73,13.73,43200.0,10.7335,10.7413,10.7101,10.7101,43200.0
2007-10-29 14:00:00,13.73,13.76,13.71,13.72,64800.0,10.7101,10.7335,10.6945,10.7023,64800.0
2007-10-29 14:30:00,13.72,13.74,13.69,13.74,69200.0,10.7023,10.7179,10.6789,10.7179,69200.0
2007-10-29 15:00:00,13.74,13.75,13.71,13.74,98800.0,10.7179,10.7257,10.6945,10.7179,98800.0
2007-10-29 15:30:00,13.74,13.75,13.68,13.71,138400.0,10.7179,10.7257,10.6711,10.6945,138400.0
2007-10-30 09:30:00,13.73,13.79,13.62,13.77,51600.0,10.7101,10.7569,10.6243,10.7413,51600.0
2007-10-30 10:00:00,13.78,13.78,13.69,13.77,79200.0,10.7491,10.7491,10.6789,10.7413,79200.0
2007-10-30 10:30:00,13.76,13.91,13.76,13.87,106000.0,10.7335,10.8505,10.7335,10.8193,106000.0
2007-10-30 11:00:00,13.86,13.87,13.79,13.79,70800.0,10.8115,10.8193,10.7569,10.7569,70800.0
2007-10-30 11:30:00,13.79,13.91,13.79,13.91,60000.0,10.7569,10.8505,10.7569,10.8505,60000.0
2007-10-30 12:00:00,13.91,13.91,13.83,13.83,94000.0,10.8505,10.8505,10.7881,10.7881,94000.0
2007-10-30 12:30:00,13.83,13.85,13.82,13.85,52000.0,10.7881,10.8037,10.7803,10.8037,52000.0
2007-10-30 13:00:00,13.85,13.86,13.81,13.83,84000.0,10.8037,10.8115,10.7725,10.7881,84000.0
2007-10-30 13:30:00,13.83,13.9,13.82,13.89,80800.0,10.7881,10.8427,10.7803,10.8349,80800.0
2007-10-30 14:00:00,13.89,13.89,13.86,13.87,90400.0,10.8349,10.8349,10.8115,10.8193,90400.0
2007-10-30 14:30:00,13.88,13.9,13.84,13.84,71200.0,10.8271,10.8427,10.7959,10.7959,71200.0
2007-10-30 15:00:00,13.85,13.9,13.83,13.85,74400.0,10.8037,10.8427,10.7881,10.8037,74400.0
2007-10-30 15:30:00,13.85,13.85,13.7,13.74,147600.0,10.8037,10.8037,10.6867,10.7179,147600.0
2007-10-31 09:30:00,13.86,13.86,13.8,13.85,9200.0,10.8115,10.8115,10.7647,10.8037,9200.0
2007-10-31 10:00:00,13.85,13.89,13.8,13.82,23200.0,10.8037,10.8349,10.7647,10.7803,23200.0
2007-10-31 10:30:00,13.81,13.84,13.79,13.81,40800.0,10.7725,10.7959,10.7569,10.7725,40800.0
2007-10-31 11:00:00,13.8,13.84,13.8,13.84,21200.0,10.7647,10.7959,10.7647,10.7959,21200.0
2007-10-31 11:30:00,13.84,13.9,13.82,13.88,30800.0,10.7959,10.8427,10.7803,10.8271,30800.0
2007-10-31 12:00:00,13.9,13.97,13.88,13.93,18000.0,10.8427,10.8973,10.8271,10.8661,18000.0
2007-10-31 12:30:00,13.92,13.96,13.92,13.95,39200.0,10.8583,10.8895,10.8583,10.8817,39200.0
2007-10-31 13:00:00,13.95,13.99,13.95,13.96,18000.0,10.8817,10.9129,10.8817,10.8895,18000.0
2007-10-31 13:30:00,13.98,14.02,13.94,13.96,38000.0,10.9051,10.9363,10.8739,10.8895,38000.0
2007-10-31 14:00:00,13.96,13.99,13.83,13.86,96000.0,10.8895,10.9129,10.7881,10.8115,96000.0
2007-10-31 14:30:00,13.86,13.99,13.81,13.99,88000.0,10.8115,10.9129,10.7725,10.9129,88000.0
2007-10-31 15:00:00,13.96,13.98,13.79,13.81,126800.0,10.8895,10.9051,10.7569,10.7725,126800.0
2007-10-31 15:30:00,13.8,13.9,13.78,13.9,235200.0,10.7647,10.8427,10.7491,10.8427,235200.0
2007-11-01 09:30:00,13.71,13.82,13.35,13.72,212400.0,10.6945,10.7803,10.4137,10.7023,212400.0
2007-11-01 10:00:00,13.72,13.72,13.56,13.58,190800.0,10.7023,10.7023,10.5775,10.5931,190800.0
2007-11-01 10:30:00,13.59,13.72,13.58,13.69,114400.0,10.6009,10.7023,10.5931,10.6789,114400.0
2007-11-01 11:00:00,13.69,13.72,13.66,13.71,49600.0,10.6789,10.7023,10.6555,10.6945,49600.0
2007-11-01 11:30:00,13.71,13.72,13.66,13.71,28400.0,10.6945,10.7023,10.6555,10.6945,28400.0
2007-11-01 12:00:00,13.71,13.75,13.69,13.7,38400.0,10.6945,10.7257,10.6789,10.6867,38400.0
2007-11-01 12:30:00,13.7,13.74,13.69,13.72,33600.0,10.6867,10.7179,10.6789,10.7023,33600.0
2007-11-01 13:00:00,13.72,13.77,13.71,13.71,51600.0,10.7023,10.7413,10.6945,10.6945,51600.0
2007-11-01 13:30:00,13.69,13.7,13.49,13.5,181200.0,10.6789,10.6867,10.5229,10.5307,181200.0
2007-11-01 14:00:00,13.5,13.54,13.46,13.51,79600.0,10.5307,10.5619,10.4995,10.5385,79600.0
2007-11-01 14:30:00,13.5,13.55,13.49,13.53,74000.0,10.5307,10.5697,10.5229,10.5541,74000.0
2007-11-01 15:00:00,13.52,13.52,13.4,13.43,124400.0,10.5463,10.5463,10.4527,10.4761,124400.0
2007-11-01 15:30:00,13.4,13.48,13.39,13.4,182000.0,10.4527,10.5151,10.4449,10.4527,182000.0
2007-11-02 09:30:00,13.44,13.47,13.33,13.35,68000.0,10.4839,10.5073,10.3981,10.4137,68000.0
2007-11-02 10:00:00,13.35,13.35,13.24,13.28,66000.0,10.4137,10.4137,10.3278,10.359,66000.0
2007-11-02 10:30:00,13.3,13.33,13.25,13.29,58400.0,10.3747,10.3981,10.3356,10.3668,58400.0
2007-11-02 11:00:00,13.31,13.36,13.29,13.32,61200.0,10.3825,10.4215,10.3668,10.3903,61200.0
2007-11-02 11:30:00,13.32,13.36,13.23,13.29,160400.0,10.3903,10.4215,10.32,10.3668,160400.0
2007-11-02 12:00:00,13.27,13.36,13.26,13.33,76400.0,10.3512,10.4215,10.3434,10.3981,76400.0
2007-11-02 12:30:00,13.34,13.38,13.32,13.36,83200.0,10.4059,10.4371,10.3903,10.4215,83200.0
2007-11-02 13:00:00,13.36,13.38,13.33,13.37,100400.0,10.4215,10.4371,10.3981,10.4293,100400.0
2007-11-02 13:30:00,13.38,13.41,13.36,13.4,66000.0,10.4371,10.4605,10.4215,10.4527,66000.0
2007-11-02 14:00:00,13.4,13.41,13.37,13.4,63200.0,10.4527,10.4605,10.4293,10.4527,63200.0
2007-11-02 14:30:00,13.38,13.38,13.3,13.34,112800.0,10.4371,10.4371,10.3747,10.4059,112800.0
2007-11-02 15:00:00,13.34,13.39,13.29,13.38,128400.0,10.4059,10.4449,10.3668,10.4371,128400.0
2007-11-02 15:30:00,13.36,13.4,13.3,13.38,215200.0,10.4215,10.4527,10.3747,10.4371,215200.0
2007-11-05 09:30:00,13.19,13.31,13.19,13.24,96400.0,10.2888,10.3825,10.2888,10.3278,96400.0
2007-11-05 10:00:00,13.24,13.3,13.18,13.19,94000.0,10.3278,10.3747,10.281,10.2888,94000.0
2007-11-05 10:30:00,13.21,13.26,13.21,13.24,71200.0,10.3044,10.3434,10.3044,10.3278,71200.0
2007-11-05 11:00:00,13.25,13.33,13.22,13.33,79600.0,10.3356,10.3981,10.3122,10.3981,79600.0
2007-11-05 11:30:00,13.33,13.4,13.33,13.4,51200.0,10.3981,10.4527,10.3981,10.4527,51200.0
2007-11-05 12:00:00,13.4,13.4,13.33,13.38,54800.0,10.4527,10.4527,10.3981,10.4371,54800.0
2007-11-05 12:30:00,13.38,13.42,13.24,13.31,135600.0,10.4371,10.4683,10.3278,10.3825,135600.0
2007-11-05 13:00:00,13.31,13.37,13.31,13.36,40800.0,10.3825,10.4293,10.3825,10.4215,40800.0
2007-11-05 13:30:00,13.35,13.37,13.3,13.34,60000.0,10.4137,10.4293,10.3747,10.4059,60000.0
2007-11-05 14:00:00,13.37,13.4,13.33,13.38,79200.0,10.4293,10.4527,10.3981,10.4371,79200.0
2007-11-05 14:30:00,13.39,13.4,13.32,13.33,77200.0,10.4449,10.4527,10.3903,10.3981,77200.0
2007-11-05 15:00:00,13.33,13.44,13.33,13.38,98400.0,10.3981,10.4839,10.3981,10.4371,98400.0
2007-11-05 15:30:00,13.39,13.42,13.32,13.32,64800.0,10.4449,10.4683,10.3903,10.3903,64800.0
2007-11-06 09:30:00,13.41,13.47,13.39,13.41,26000.0,10.4605,10.5073,10.4449,10.4605,26000.0
2007-11-06 10:00:00,13.4,13.47,13.38,13.43,54400.0,10.4527,10.5073,10.4371,10.4761,54400.0
2007-11-06 10:30:00,13.44,13.49,13.4,13.45,195600.0,10.4839,10.5229,10.4527,10.4917,195600.0
2007-11-06 11:00:00,13.45,13.47,13.4,13.44,140800.0,10.4917,10.5073,10.4527,10.4839,140800.0
2007-11-06 11:30:00,13.46,13.48,13.43,13.46,80800.0,10.4995,10.5151,10.4761,10.4995,80800.0
2007-11-06 12:00:00,13.45,13.46,13.41,13.44,110800.0,10.4917,10.4995,10.4605,10.4839,110800.0
2007-11-06 12:30:00,13.45,13.47,13.42,13.46,63600.0,10.4917,10.5073,10.4683,10.4995,63600.0
2007-11-06 13:00:00,13.46,13.54,13.46,13.49,44800.0,10.4995,10.5619,10.4995,10.5229,44800.0
2007-11-06 13:30:00,13.47,13.57,13.47,13.54,119200.0,10.5073,10.5853,10.5073,10.5619,119200.0
2007-11-06 14:00:00,13.54,13.57,13.52,13.55,114000.0,10.5619,10.5853,10.5463,10.5697,114000.0
2007-11-06 14:30:00,13.54,13.58,13.52,13.56,53600.0,10.5619,10.5931,10.5463,10.5775,53600.0
2007-11-06 15:00:00,13.56,13.63,13.54,13.63,61200.0,10.5775,10.6321,10.5619,10.6321,61200.0
2007-11-06 15:30:00,13.62,13.62,13.49,13.57,194000.0,10.6243,10.6243,10.5229,10.5853,194000.0
2007-11-07 09:30:00,13.58,13.58,13.38,13.39,20400.0,10.5931,10.5931,10.4371,10.4449,20400.0
2007-11-07 10:00:00,13.39,13.41,13.31,13.39,78400.0,10.4449,10.4605,10.3825,10.4449,78400.0
2007-11-07 10:30:00,13.39,13.4,13.26,13.26,98800.0,10.4449,10.4527,10.3434,10.3434,98800.0
2007-11-07 11:00:00,13.26,13.32,13.26,13.3,31200.0,10.3434,10.3903,10.3434,10.3747,31200.0
2007-11-07 11:30:00,13.31,13.36,13.3,13.34,45600.0,10.3825,10.4215,10.3747,10.4059,45600.0
2007-11-07 12:00:00,13.34,13.34,13.02,13.04,207600.0,10.4059,10.4059,10.1562,10.1718,207600.0
2007-11-07 12:30:00,13.04,13.09,12.92,12.95,123600.0,10.1718,10.2108,10.0782,10.1016,123600.0
2007-11-07 13:00:00,12.94,13.04,12.94,13.01,82000.0,10.0938,10.1718,10.0938,10.1484,82000.0
2007-11-07 13:30:00,13.02,13.06,12.99,13.04,129200.0,10.1562,10.1874,10.1328,10.1718,129200.0
2007-11-07 14:00:00,13.03,13.17,13.0,13.14,76000.0,10.164,10.2732,10.1406,10.2498,76000.0
2007-11-07 14:30:00,13.14,13.23,13.1,13.12,144400.0,10.2498,10.32,10.2186,10.2342,144400.0
2007-11-07 15:00:00,13.13,13.21,13.12,13.14,103600.0,10.242,10.3044,10.2342,10.2498,103600.0
2007-11-07 15:30:00,13.14,13.21,13.12,13.18,297200.0,10.2498,10.3044,10.2342,10.281,297200.0
2007-11-08 09:30:00,13.09,13.24,12.83,12.94,198000.0,10.2108,10.3278,10.008,10.0938,198000.0
2007-11-08 10:00:00,12.96,13.11,12.94,13.04,80800.0,10.1094,10.2264,10.0938,10.1718,80800.0
2007-11-08 10:30:00,13.04,13.12,13.01,13.11,179600.0,10.1718,10.2342,10.1484,10.2264,179600.0
2007-11-08 11:00:00,13.11,13.14,13.08,13.1,99200.0,10.2264,10.2498,10.203,10.2186,99200.0
2007-11-08 11:30:00,13.11,13.16,13.11,13.12,122000.0,10.2264,10.2654,10.2264,10.2342,122000.0
2007-11-08 12:00:00,13.12,13.16,12.96,12.96,146000.0,10.2342,10.2654,10.1094,10.1094,146000.0
2007-11-08 12:30:00,12.96,13.05,12.94,13.05,105200.0,10.1094,10.1796,10.0938,10.1796,105200.0
2007-11-08 13:00:00,13.05,13.07,12.94,12.99,131200.0,10.1796,10.1952,10.0938,10.1328,131200.0
2007-11-08 13:30:00,13.0,13.04,12.95,12.97,58800.0,10.1406,10.1718,10.1016,10.1172,58800.0
2007-11-08 14:00:00,12.97,12.98,12.94,12.96,90800.0,10.1172,10.125,10.0938,10.1094,90800.0
2007-11-08 14:30:00,12.96,13.01,12.96,13.0,75200.0,10.1094,10.1484,10.1094,10.1406,75200.0
2007-11-08 15:00:00,12.99,13.02,12.94,12.99,160000.0,10.1328,10.1562,10.0938,10.1328,160000.0
2007-11-08 15:30:00,13.0,13.09,12.98,13.08,288000.0,10.1406,10.2108,10.125,10.203,288000.0
2007-11-09 09:30:00,12.92,12.98,12.86,12.88,21200.0,10.0782,10.125,10.0314,10.047,21200.0
2007-11-09 10:00:00,12.9,13.0,12.89,12.96,35600.0,10.0626,10.1406,10.0548,10.1094,35600.0
2007-11-09 10:30:00,12.96,12.99,12.94,12.97,42400.0,10.1094,10.1328,10.0938,10.1172,42400.0
2007-11-09 11:00:00,12.95,12.96,12.9,12.92,28000.0,10.1016,10.1094,10.0626,10.0782,28000.0
2007-11-09 11:30:00,12.95,12.98,12.91,12.96,64800.0,10.1016,10.125,10.0704,10.1094,64800.0
2007-11-09 12:00:00,12.94,12.99,12.94,12.99,21200.0,10.0938,10.1328,10.0938,10.1328,21200.0
2007-11-09 12:30:00,13.01,13.08,13.0,13.04,32400.0,10.1484,10.203,10.1406,10.1718,32400.0
2007-11-09 13:00:00,13.03,13.04,12.99,13.0,26400.0,10.164,10.1718,10.1328,10.1406,26400.0
2007-11-09 13:30:00,12.99,13.06,12.97,13.0,36000.0,10.1328,10.1874,10.1172,10.1406,36000.0
2007-11-09 14:00:00,12.99,13.07,12.99,13.06,71600.0,10.1328,10.1952,10.1328,10.1874,71600.0
2007-11-09 14:30:00,13.05,13.1,13.01,13.08,73600.0,10.1796,10.2186,10.1484,10.203,73600.0
2007-11-09 15:00:00,13.08,13.15,13.04,13.09,100000.0,10.203,10.2576,10.1718,10.2108,100000.0
2007-11-09 15:30:00,13.1,13.12,12.93,12.93,241600.0,10.2186,10.2342,10.086,10.086,241600.0
2007-11-12 09:30:00,13.1,13.12,12.89,13.11,46800.0,10.2186,10.2342,10.0548,10.2264,46800.0
2007-11-12 10:00:00,13.1,13.17,13.07,13.15,45200.0,10.2186,10.2732,10.1952,10.2576,45200.0
2007-11-12 10:30:00,13.14,13.29,13.14,13.29,58800.0,10.2498,10.3668,10.2498,10.3668,58800.0
2007-11-12 11:00:00,13.3,13.83,13.29,13.29,124800.0,10.3747,10.7881,10.3668,10.3668,124800.0
2007-11-12 11:30:00,13.29,13.29,13.15,13.17,70800.0,10.3668,10.3668,10.2576,10.2732,70800.0
2007-11-12 12:00:00,13.17,13.21,13.14,13.16,50000.0,10.2732,10.3044,10.2498,10.2654,50000.0
2007-11-12 12:30:00,13.18,13.22,13.16,13.21,34000.0,10.281,10.3122,10.2654,10.3044,34000.0
2007-11-12 13:00:00,13.21,13.21,13.13,13.19,64400.0,10.3044,10.3044,10.242,10.2888,64400.0
2007-11-12 13:30:00,13.18,13.19,13.08,13.13,40000.0,10.281,10.2888,10.203,10.242,40000.0
2007-11-12 14:00:00,13.14,13.16,13.11,13.12,49200.0,10.2498,10.2654,10.2264,10.2342,49200.0
2007-11-12 14:30:00,13.13,13.14,13.07,13.14,98400.0,10.242,10.2498,10.1952,10.2498,98400.0
2007-11-12 15:00:00,13.12,13.12,13.03,13.03,122000.0,10.2342,10.2342,10.164,10.164,122000.0
2007-11-12 15:30:00,13.02,13.03,12.89,12.95,107600.0,10.1562,10.164,10.0548,10.1016,107600.0
2007-11-13 09:30:00,13.0,13.05,12.99,13.05,14800.0,10.1406,10.1796,10.1328,10.1796,14800.0
2007-11-13 10:00:00,13.05,13.09,13.03,13.07,21200.0,10.1796,10.2108,10.164,10.1952,21200.0
2007-11-13 10:30:00,13.07,13.17,13.06,13.16,70800.0,10.1952,10.2732,10.1874,10.2654,70800.0
2007-11-13 11:00:00,13.16,13.22,13.15,13.21,117600.0,10.2654,10.3122,10.2576,10.3044,117600.0
2007-11-13 11:30:00,13.22,13.22,13.15,13.16,107600.0,10.3122,10.3122,10.2576,10.2654,107600.0
2007-11-13 12:00:00,13.16,13.19,13.16,13.16,52400.0,10.2654,10.2888,10.2654,10.2654,52400.0
2007-11-13 12:30:00,13.19,13.22,13.17,13.17,27200.0,10.2888,10.3122,10.2732,10.2732,27200.0
2007-11-13 13:00:00,13.17,13.19,13.15,13.17,38800.0,10.2732,10.2888,10.2576,10.2732,38800.0
2007-11-13 13:30:00,13.18,13.22,13.16,13.22,26800.0,10.281,10.3122,10.2654,10.3122,26800.0
2007-11-13 14:00:00,13.21,13.22,13.13,13.18,128400.0,10.3044,10.3122,10.242,10.281,128400.0
2007-11-13 14:30:00,13.17,13.19,13.15,13.15,68800.0,10.2732,10.2888,10.2576,10.2576,68800.0
2007-11-13 15:00:00,13.15,13.15,13.11,13.14,144800.0,10.2576,10.2576,10.2264,10.2498,144800.0
2007-11-13 15:30:00,13.14,13.35,13.14,13.28,103200.0,10.2498,10.4137,10.2498,10.359,103200.0
2007-11-14 09:30:00,13.39,13.4,13.3,13.33,20000.0,10.4449,10.4527,10.3747,10.3981,20000.0
2007-11-14 10:00:00,13.33,13.37,13.3,13.3,29200.0,10.3981,10.4293,10.3747,10.3747,29200.0
2007-11-14 10:30:00,13.31,13.38,13.28,13.34,31200.0,10.3825,10.4371,10.359,10.4059,31200.0
2007-11-14 11:00:00,13.35,13.35,13.28,13.32,68400.0,10.4137,10.4137,10.359,10.3903,68400.0
2007-11-14 11:30:00,13.32,13.4,13.28,13.35,120400.0,10.3903,10.4527,10.359,10.4137,120400.0
2007-11-14 12:00:00,13.34,13.41,13.34,13.38,36000.0,10.4059,10.4605,10.4059,10.4371,36000.0
2007-11-14 12:30:00,13.38,13.39,13.35,13.36,34400.0,10.4371,10.4449,10.4137,10.4215,34400.0
2007-11-14 13:00:00,13.35,13.39,13.32,13.38,41200.0,10.4137,10.4449,10.3903,10.4371,41200.0
2007-11-14 13:30:00,13.39,13.39,13.35,13.36,33600.0,10.4449,10.4449,10.4137,10.4215,33600.0
2007-11-14 14:00:00,13.35,13.38,13.34,13.36,35600.0,10.4137,10.4371,10.4059,10.4215,35600.0
2007-11-14 14:30:00,13.37,13.39,13.35,13.38,54800.0,10.4293,10.4449,10.4137,10.4371,54800.0
2007-11-14 15:00:00,13.38,13.38,13.34,13.35,70000.0,10.4371,10.4371,10.4059,10.4137,70000.0
2007-11-14 15:30:00,13.35,13.35,13.22,13.26,99200.0,10.4137,10.4137,10.3122,10.3434,99200.0
2007-11-15 09:30:00,13.1,13.19,13.1,13.1,58400.0,10.2186,10.2888,10.2186,10.2186,58400.0
2007-11-15 10:00:00,13.1,13.19,13.1,13.13,78000.0,10.2186,10.2888,10.2186,10.242,78000.0
2007-11-15 10:30:00,13.14,13.28,13.13,13.24,54800.0,10.2498,10.359,10.242,10.3278,54800.0
2007-11-15 11:00:00,13.24,13.25,13.22,13.22,64400.0,10.3278,10.3356,10.3122,10.3122,64400.0
2007-11-15 11:30:00,13.22,13.23,13.19,13.23,153600.0,10.3122,10.32,10.2888,10.32,153600.0
2007-11-15 12:00:00,13.23,13.24,13.16,13.18,58000.0,10.32,10.3278,10.2654,10.281,58000.0
2007-11-15 12:30:00,13.17,13.18,13.05,13.07,69600.0,10.2732,10.281,10.1796,10.1952,69600.0
2007-11-15 13:00:00,13.07,13.07,13.02,13.03,56000.0,10.1952,10.1952,10.1562,10.164,56000.0
2007-11-15 13:30:00,13.04,13.04,12.96,12.96,79600.0,10.1718,10.1718,10.1094,10.1094,79600.0
2007-11-15 14:00:00,12.94,12.98,12.91,12.98,38800.0,10.0938,10.125,10.0704,10.125,38800.0
2007-11-15 14:30:00,12.98,12.98,12.92,12.92,66000.0,10.125,10.125,10.0782,10.0782,66000.0
2007-11-15 15:00:00,12.92,13.01,12.92,12.99,93600.0,10.0782,10.1484,10.0782,10.1328,93600.0
2007-11-15 15:30:00,12.99,12.99,12.85,12.88,251600.0,10.1328,10.1328,10.0236,10.047,251600.0
2007-11-16 09:30:00,12.99,13.11,12.82,12.86,58800.0,10.1328,10.2264,10.0002,10.0314,58800.0
2007-11-16 10:00:00,12.84,12.84,12.72,12.78,54000.0,10.0158,10.0158,9.9222,9.969,54000.0
2007-11-16 10:30:00,12.76,12.81,12.73,12.77,288800.0,9.9534,9.9924,9.93,9.9612,288800.0
2007-11-16 11:00:00,12.77,12.83,12.77,12.8,51600.0,9.9612,10.008,9.9612,9.9846,51600.0
2007-11-16 11:30:00,12.8,12.86,12.79,12.81,79600.0,9.9846,10.0314,9.9768,9.9924,79600.0
2007-11-16 12:00:00,12.82,12.89,12.81,12.87,41600.0,10.0002,10.0548,9.9924,10.0392,41600.0
2007-11-16 12:30:00,12.87,12.88,12.84,12.85,45600.0,10.0392,10.047,10.0158,10.0236,45600.0
2007-11-16 13:00:00,12.84,12.88,12.84,12.84,28000.0,10.0158,10.047,10.0158,10.0158,28000.0
2007-11-16 13:30:00,12.84,12.88,12.76,12.83,224000.0,10.0158,10.047,9.9534,10.008,224000.0
2007-11-16 14:00:00,12.83,12.85,12.8,12.84,65600.0,10.008,10.0236,9.9846,10.0158,65600.0
2007-11-16 14:30:00,12.84,12.84,12.72,12.76,62400.0,10.0158,10.0158,9.9222,9.9534,62400.0
2007-11-16 15:00:00,12.76,12.8,12.72,12.77,122400.0,9.9534,9.9846,9.9222,9.9612,122400.0
2007-11-16 15:30:00,12.77,12.88,12.76,12.87,110800.0,9.9612,10.047,9.9534,10.0392,110800.0
2007-11-19 09:30:00,12.87,12.87,12.72,12.79,186400.0,10.0392,10.0392,9.9222,9.9768,186400.0
2007-11-19 10:00:00,12.79,12.84,12.77,12.8,79200.0,9.9768,10.0158,9.9612,9.9846,79200.0
2007-11-19 10:30:00,12.82,12.84,12.74,12.79,201200.0,10.0002,10.0158,9.9378,9.9768,201200.0
2007-11-19 11:00:00,12.8,12.85,12.77,12.83,199600.0,9.9846,10.0236,9.9612,10.008,199600.0
2007-11-19 11:30:00,12.81,12.9,12.77,12.77,85200.0,9.9924,10.0626,9.9612,9.9612,85200.0
2007-11-19 12:00:00,12.78,12.79,12.72,12.74,76800.0,9.969,9.9768,9.9222,9.9378,76800.0
2007-11-19 12:30:00,12.74,12.75,12.72,12.73,21200.0,9.9378,9.9456,9.9222,9.93,21200.0
2007-11-19 13:00:00,12.74,12.74,12.69,12.74,22000.0,9.9378,9.9378,9.8988,9.9378,22000.0
2007-11-19 13:30:00,12.75,12.79,12.72,12.79,113200.0,9.9456,9.9768,9.9222,9.9768,113200.0
2007-11-19 14:00:00,12.77,12.9,12.75,12.89,114800.0,9.9612,10.0626,9.9456,10.0548,114800.0
2007-11-19 14:30:00,12.89,13.04,12.89,12.95,112800.0,10.0548,10.1718,10.0548,10.1016,112800.0
2007-11-19 15:00:00,12.95,12.95,12.9,12.93,141600.0,10.1016,10.1016,10.0626,10.086,141600.0
2007-11-19 15:30:00,12.92,13.09,12.92,13.02,552000.0,10.0782,10.2108,10.0782,10.1562,552000.0
2007-11-20 09:30:00,12.98,13.13,12.98,13.11,66800.0,10.125,10.242,10.125,10.2264,66800.0
2007-11-20 10:00:00,13.1,13.19,13.08,13.13,38000.0,10.2186,10.2888,10.203,10.242,38000.0
2007-11-20 10:30:00,13.15,13.27,13.15,13.24,81600.0,10.2576,10.3512,10.2576,10.3278,81600.0
2007-11-20 11:00:00,13.24,13.31,13.18,13.19,128400.0,10.3278,10.3825,10.281,10.2888,128400.0
2007-11-20 11:30:00,13.2,13.22,13.14,13.14,84400.0,10.2966,10.3122,10.2498,10.2498,84400.0
2007-11-20 12:00:00,13.14,13.19,13.1,13.16,101200.0,10.2498,10.2888,10.2186,10.2654,101200.0
2007-11-20 12:30:00,13.14,13.15,13.01,13.07,78000.0,10.2498,10.2576,10.1484,10.1952,78000.0
2007-11-20 13:00:00,13.07,13.14,13.01,13.08,188800.0,10.1952,10.2498,10.1484,10.203,188800.0
2007-11-20 13:30:00,13.09,13.13,13.04,13.08,85200.0,10.2108,10.242,10.1718,10.203,85200.0
2007-11-20 14:00:00,13.07,13.16,12.98,12.98,110400.0,10.1952,10.2654,10.125,10.125,110400.0
2007-11-20 14:30:00,12.98,13.04,12.92,12.99,137600.0,10.125,10.1718,10.0782,10.1328,137600.0
2007-11-20 15:00:00,12.99,13.06,12.97,13.03,62000.0,10.1328,10.1874,10.1172,10.164,62000.0
2007-11-20 15:30:00,13.05,13.13,13.03,13.1,210800.0,10.1796,10.242,10.164,10.2186,210800.0
2007-11-21 09:30:00,12.81,13.08,12.81,13.06,20800.0,9.9924,10.203,9.9924,10.1874,20800.0
2007-11-21 10:00:00,13.06,13.11,13.02,13.05,52800.0,10.1874,10.2264,10.1562,10.1796,52800.0
2007-11-21 10:30:00,13.06,13.06,12.99,13.0,39600.0,10.1874,10.1874,10.1328,10.1406,39600.0
2007-11-21 11:00:00,13.0,13.09,12.97,13.09,35600.0,10.1406,10.2108,10.1172,10.2108,35600.0
2007-11-21 11:30:00,13.1,13.11,13.04,13.04,110800.0,10.2186,10.2264,10.1718,10.1718,110800.0
2007-11-21 12:00:00,13.05,13.08,13.04,13.06,48800.0,10.1796,10.203,10.1718,10.1874,48800.0
2007-11-21 12:30:00,13.06,13.1,13.03,13.05,175600.0,10.1874,10.2186,10.164,10.1796,175600.0
2007-11-21 13:00:00,13.05,13.15,13.04,13.12,59600.0,10.1796,10.2576,10.1718,10.2342,59600.0
2007-11-21 13:30:00,13.11,13.13,13.06,13.1,45600.0,10.2264,10.242,10.1874,10.2186,45600.0
2007-11-21 14:00:00,13.1,13.1,13.05,13.08,65600.0,10.2186,10.2186,10.1796,10.203,65600.0
2007-11-21 14:30:00,13.09,13.11,13.06,13.1,59200.0,10.2108,10.2264,10.1874,10.2186,59200.0
2007-11-21 15:00:00,13.11,13.13,13.0,13.02,122400.0,10.2264,10.242,10.1406,10.1562,122400.0
2007-11-21 15:30:00,13.02,13.06,12.96,12.99,88400.0,10.1562,10.1874,10.1094,10.1328,88400.0
2007-11-23 09:30:00,13.12,13.2,13.06,13.18,58800.0,10.2342,10.2966,10.1874,10.281,58800.0
2007-11-23 10:00:00,13.17,13.24,13.17,13.24,16800.0,10.2732,10.3278,10.2732,10.3278,16800.0
2007-11-23 10:30:00,13.24,13.31,13.22,13.3,30400.0,10.3278,10.3825,10.3122,10.3747,30400.0
2007-11-23 11:00:00,13.3,13.31,13.25,13.26,68800.0,10.3747,10.3825,10.3356,10.3434,68800.0
2007-11-23 11:30:00,13.25,13.26,13.21,13.24,90800.0,10.3356,10.3434,10.3044,10.3278,90800.0
2007-11-23 12:00:00,13.24,13.31,13.2,13.24,127200.0,10.3278,10.3825,10.2966,10.3278,127200.0
2007-11-23 12:30:00,13.24,13.37,13.24,13.26,42000.0,10.3278,10.4293,10.3278,10.3434,42000.0
2007-11-26 09:30:00,13.4,13.4,13.19,13.25,52400.0,10.4527,10.4527,10.2888,10.3356,52400.0
2007-11-26 10:00:00,13.25,13.32,13.25,13.3,50400.0,10.3356,10.3903,10.3356,10.3747,50400.0
2007-11-26 10:30:00,13.3,13.33,13.2,13.2,38800.0,10.3747,10.3981,10.2966,10.2966,38800.0
2007-11-26 11:00:00,13.22,13.24,13.19,13.19,60400.0,10.3122,10.3278,10.2888,10.2888,60400.0
2007-11-26 11:30:00,13.19,13.22,13.18,13.21,24800.0,10.2888,10.3122,10.281,10.3044,24800.0
2007-11-26 12:00:00,13.21,13.24,13.18,13.24,18400.0,10.3044,10.3278,10.281,10.3278,18400.0
2007-11-26 12:30:00,13.24,13.29,13.24,13.28,22400.0,10.3278,10.3668,10.3278,10.359,22400.0
2007-11-26 13:00:00,13.29,13.36,13.28,13.36,66800.0,10.3668,10.4215,10.359,10.4215,66800.0
2007-11-26 13:30:00,13.36,13.36,13.3,13.3,60800.0,10.4215,10.4215,10.3747,10.3747,60800.0
2007-11-26 14:00:00,13.3,13.32,13.26,13.28,45200.0,10.3747,10.3903,10.3434,10.359,45200.0
2007-11-26 14:30:00,13.28,13.29,13.19,13.19,69600.0,10.359,10.3668,10.2888,10.2888,69600.0
2007-11-26 15:00:00,13.18,13.21,13.08,13.09,102800.0,10.281,10.3044,10.203,10.2108,102800.0
2007-11-26 15:30:00,13.1,13.1,12.95,12.99,200800.0,10.2186,10.2186,10.1016,10.1328,200800.0
2007-11-27 09:30:00,12.92,13.2,12.92,13.17,66800.0,10.0782,10.2966,10.0782,10.2732,66800.0
2007-11-27 10:00:00,13.16,13.21,13.08,13.1,105200.0,10.2654,10.3044,10.203,10.2186,105200.0
2007-11-27 10:30:00,13.11,13.2,13.07,13.17,60400.0,10.2264,10.2966,10.1952,10.2732,60400.0
2007-11-27 11:00:00,13.18,13.19,13.12,13.17,44800.0,10.281,10.2888,10.2342,10.2732,44800.0
2007-11-27 11:30:00,13.17,13.22,13.15,13.2,36400.0,10.2732,10.3122,10.2576,10.2966,36400.0
2007-11-27 12:00:00,13.2,13.24,13.17,13.23,691200.0,10.2966,10.3278,10.2732,10.32,691200.0
2007-11-27 12:30:00,13.24,13.3,13.24,13.29,48000.0,10.3278,10.3747,10.3278,10.3668,48000.0
2007-11-27 13:00:00,13.27,13.33,13.26,13.3,66800.0,10.3512,10.3981,10.3434,10.3747,66800.0
2007-11-27 13:30:00,13.3,13.31,13.25,13.28,48000.0,10.3747,10.3825,10.3356,10.359,48000.0
2007-11-27 14:00:00,13.26,13.34,13.25,13.31,56400.0,10.3434,10.4059,10.3356,10.3825,56400.0
2007-11-27 14:30:00,13.3,13.3,13.24,13.29,52000.0,10.3747,10.3747,10.3278,10.3668,52000.0
2007-11-27 15:00:00,13.31,13.35,13.22,13.34,85200.0,10.3825,10.4137,10.3122,10.4059,85200.0
2007-11-27 15:30:00,13.34,13.47,13.31,13.36,229200.0,10.4059,10.5073,10.3825,10.4215,229200.0
2007-11-28 09:30:00,13.38,13.51,13.38,13.46,50800.0,10.4371,10.5385,10.4371,10.4995,50800.0
2007-11-28 10:00:00,13.5,13.58,13.48,13.53,38400.0,10.5307,10.5931,10.5151,10.5541,38400.0
2007-11-28 10:30:00,13.55,13.62,13.53,13.6,37200.0,10.5697,10.6243,10.5541,10.6087,37200.0
2007-11-28 11:00:00,13.59,13.62,13.56,13.61,51200.0,10.6009,10.6243,10.5775,10.6165,51200.0
2007-11-28 11:30:00,13.6,13.62,13.58,13.62,30000.0,10.6087,10.6243,10.5931,10.6243,30000.0
2007-11-28 12:00:00,13.63,13.67,13.62,13.65,68800.0,10.6321,10.6633,10.6243,10.6477,68800.0
2007-11-28 12:30:00,13.67,13.69,13.65,13.68,24400.0,10.6633,10.6789,10.6477,10.6711,24400.0
2007-11-28 13:00:00,13.7,13.74,13.69,13.74,128800.0,10.6867,10.7179,10.6789,10.7179,128800.0
2007-11-28 13:30:00,13.74,13.75,13.7,13.75,59600.0,10.7179,10.7257,10.6867,10.7257,59600.0
2007-11-28 14:00:00,13.74,13.76,13.72,13.72,50000.0,10.7179,10.7335,10.7023,10.7023,50000.0
2007-11-28 14:30:00,13.72,13.81,13.72,13.79,57200.0,10.7023,10.7725,10.7023,10.7569,57200.0
2007-11-28 15:00:00,13.78,13.83,13.73,13.73,88400.0,10.7491,10.7881,10.7101,10.7101,88400.0
2007-11-28 15:30:00,13.74,13.74,13.66,13.71,130000.0,10.7179,10.7179,10.6555,10.6945,130000.0
2007-11-29 09:30:00,13.72,13.72,13.63,13.7,69200.0,10.7023,10.7023,10.6321,10.6867,69200.0
2007-11-29 10:00:00,13.7,13.71,13.63,13.71,22800.0,10.6867,10.6945,10.6321,10.6945,22800.0
2007-11-29 10:30:00,13.71,13.8,13.68,13.8,48000.0,10.6945,10.7647,10.6711,10.7647,48000.0
2007-11-29 11:00:00,13.8,13.81,13.76,13.8,48800.0,10.7647,10.7725,10.7335,10.7647,48800.0
2007-11-29 11:30:00,13.8,13.85,13.8,13.83,33200.0,10.7647,10.8037,10.7647,10.7881,33200.0
2007-11-29 12:00:00,13.81,13.84,13.79,13.83,55600.0,10.7725,10.7959,10.7569,10.7881,55600.0
2007-11-29 12:30:00,13.84,13.85,13.82,13.84,30800.0,10.7959,10.8037,10.7803,10.7959,30800.0
2007-11-29 13:00:00,13.84,13.86,13.81,13.86,19600.0,10.7959,10.8115,10.7725,10.8115,19600.0
2007-11-29 13:30:00,13.86,13.9,13.85,13.88,24000.0,10.8115,10.8427,10.8037,10.8271,24000.0
2007-11-29 14:00:00,13.87,13.9,13.85,13.89,36000.0,10.8193,10.8427,10.8037,10.8349,36000.0
2007-11-29 14:30:00,13.88,13.91,13.86,13.88,37200.0,10.8271,10.8505,10.8115,10.8271,37200.0
2007-11-29 15:00:00,13.9,13.92,13.85,13.86,167600.0,10.8427,10.8583,10.8037,10.8115,167600.0
2007-11-29 15:30:00,13.85,13.85,13.79,13.83,144400.0,10.8037,10.8037,10.7569,10.7881,144400.0
2007-11-30 09:30:00,14.02,14.08,13.97,13.99,93600.0,10.9363,10.9831,10.8973,10.9129,93600.0
2007-11-30 10:00:00,13.98,14.04,13.97,14.04,74400.0,10.9051,10.9519,10.8973,10.9519,74400.0
2007-11-30 10:30:00,14.04,14.07,14.02,14.04,60400.0,10.9519,10.9753,10.9363,10.9519,60400.0
2007-11-30 11:00:00,14.05,14.05,13.94,13.96,28400.0,10.9597,10.9597,10.8739,10.8895,28400.0
2007-11-30 11:30:00,13.95,13.99,13.94,13.99,36800.0,10.8817,10.9129,10.8739,10.9129,36800.0
2007-11-30 12:00:00,13.99,14.0,13.93,13.94,59600.0,10.9129,10.9207,10.8661,10.8739,59600.0
2007-11-30 12:30:00,13.94,13.95,13.9,13.93,49600.0,10.8739,10.8817,10.8427,10.8661,49600.0
2007-11-30 13:00:00,13.92,13.94,13.89,13.93,36800.0,10.8583,10.8739,10.8349,10.8661,36800.0
2007-11-30 13:30:00,13.94,13.97,13.92,13.92,40000.0,10.8739,10.8973,10.8583,10.8583,40000.0
2007-11-30 14:00:00,13.92,13.93,13.9,13.91,24400.0,10.8583,10.8661,10.8427,10.8505,24400.0
2007-11-30 14:30:00,13.92,13.94,13.88,13.89,52800.0,10.8583,10.8739,10.8271,10.8349,52800.0
2007-11-30 15:00:00,13.9,13.91,13.8,13.89,218400.0,10.8427,10.8505,10.7647,10.8349,218400.0
2007-11-30 15:30:00,13.88,13.9,13.84,13.87,89600.0,10.8271,10.8427,10.7959,10.8193,89600.0
2007-12-03 09:30:00,13.86,13.88,13.81,13.87,24000.0,10.8115,10.8271,10.7725,10.8193,24000.0
2007-12-03 10:00:00,13.86,13.88,13.85,13.87,30800.0,10.8115,10.8271,10.8037,10.8193,30800.0
2007-12-03 10:30:00,13.87,13.92,13.87,13.88,72800.0,10.8193,10.8583,10.8193,10.8271,72800.0
2007-12-03 11:00:00,13.88,13.89,13.86,13.88,38400.0,10.8271,10.8349,10.8115,10.8271,38400.0
2007-12-03 11:30:00,13.88,13.9,13.86,13.86,47200.0,10.8271,10.8427,10.8115,10.8115,47200.0
2007-12-03 12:00:00,13.87,13.88,13.85,13.87,24400.0,10.8193,10.8271,10.8037,10.8193,24400.0
2007-12-03 12:30:00,13.88,13.88,13.86,13.87,52800.0,10.8271,10.8271,10.8115,10.8193,52800.0
2007-12-03 13:00:00,13.86,13.87,13.83,13.83,14400.0,10.8115,10.8193,10.7881,10.7881,14400.0
2007-12-03 13:30:00,13.83,13.84,13.81,13.82,33200.0,10.7881,10.7959,10.7725,10.7803,33200.0
2007-12-03 14:00:00,13.82,13.87,13.82,13.86,20400.0,10.7803,10.8193,10.7803,10.8115,20400.0
2007-12-03 14:30:00,13.86,13.88,13.85,13.87,46400.0,10.8115,10.8271,10.8037,10.8193,46400.0
2007-12-03 15:00:00,13.86,13.88,13.8,13.82,92000.0,10.8115,10.8271,10.7647,10.7803,92000.0
2007-12-03 15:30:00,13.81,13.87,13.79,13.82,47600.0,10.7725,10.8193,10.7569,10.7803,47600.0
2007-12-04 09:30:00,13.65,13.72,13.56,13.58,196000.0,10.6477,10.7023,10.5775,10.5931,196000.0
2007-12-04 10:00:00,13.58,13.58,13.46,13.5,238800.0,10.5931,10.5931,10.4995,10.5307,238800.0
2007-12-04 10:30:00,13.5,13.52,13.47,13.47,87200.0,10.5307,10.5463,10.5073,10.5073,87200.0
2007-12-04 11:00:00,13.47,13.52,13.41,13.44,120000.0,10.5073,10.5463,10.4605,10.4839,120000.0
2007-12-04 11:30:00,13.44,13.46,13.37,13.45,121600.0,10.4839,10.4995,10.4293,10.4917,121600.0
2007-12-04 12:00:00,13.45,13.47,13.41,13.42,131600.0,10.4917,10.5073,10.4605,10.4683,131600.0
2007-12-04 12:30:00,13.42,13.48,13.38,13.46,76000.0,10.4683,10.5151,10.4371,10.4995,76000.0
2007-12-04 13:00:00,13.48,13.52,13.48,13.52,50400.0,10.5151,10.5463,10.5151,10.5463,50400.0
2007-12-04 13:30:00,13.52,13.6,13.51,13.59,49600.0,10.5463,10.6087,10.5385,10.6009,49600.0
2007-12-04 14:00:00,13.59,13.6,13.49,13.55,106000.0,10.6009,10.6087,10.5229,10.5697,106000.0
2007-12-04 14:30:00,13.55,13.6,13.54,13.59,63200.0,10.5697,10.6087,10.5619,10.6009,63200.0
2007-12-04 15:00:00,13.59,13.6,13.49,13.55,85600.0,10.6009,10.6087,10.5229,10.5697,85600.0
2007-12-04 15:30:00,13.56,13.61,13.48,13.54,145600.0,10.5775,10.6165,10.5151,10.5619,145600.0
2007-12-05 09:30:00,13.55,13.74,13.55,13.65,70400.0,10.5697,10.7179,10.5697,10.6477,70400.0
2007-12-05 10:00:00,13.65,13.69,13.51,13.55,110000.0,10.6477,10.6789,10.5385,10.5697,110000.0
2007-12-05 10:30:00,13.55,13.56,13.47,13.54,126000.0,10.5697,10.5775,10.5073,10.5619,126000.0
2007-12-05 11:00:00,13.53,13.54,13.5,13.53,92800.0,10.5541,10.5619,10.5307,10.5541,92800.0
2007-12-05 11:30:00,13.53,13.58,13.53,13.57,70400.0,10.5541,10.5931,10.5541,10.5853,70400.0
2007-12-05 12:00:00,13.56,13.57,13.54,13.56,56000.0,10.5775,10.5853,10.5619,10.5775,56000.0
2007-12-05 12:30:00,13.56,13.56,13.52,13.52,51200.0,10.5775,10.5775,10.5463,10.5463,51200.0
2007-12-05 13:00:00,13.52,13.55,13.52,13.52,35200.0,10.5463,10.5697,10.5463,10.5463,35200.0
2007-12-05 13:30:00,13.52,13.57,13.52,13.55,51600.0,10.5463,10.5853,10.5463,10.5697,51600.0
2007-12-05 14:00:00,13.55,13.57,13.5,13.55,65600.0,10.5697,10.5853,10.5307,10.5697,65600.0
2007-12-05 14:30:00,13.55,13.55,13.48,13.5,124000.0,10.5697,10.5697,10.5151,10.5307,124000.0
2007-12-05 15:00:00,13.49,13.5,13.45,13.47,166000.0,10.5229,10.5307,10.4917,10.5073,166000.0
2007-12-05 15:30:00,13.47,13.58,13.46,13.54,172000.0,10.5073,10.5931,10.4995,10.5619,172000.0
2007-12-06 09:30:00,13.8,14.59,13.8,14.36,618800.0,10.7647,11.3809,10.7647,11.2015,618800.0
2007-12-06 10:00:00,14.4,14.42,14.33,14.37,321200.0,11.2327,11.2483,11.1781,11.2093,321200.0
2007-12-06 10:30:00,14.37,14.37,14.22,14.25,460000.0,11.2093,11.2093,11.0923,11.1157,460000.0
2007-12-06 11:00:00,14.27,14.43,14.27,14.37,200800.0,11.1313,11.2561,11.1313,11.2093,200800.0
2007-12-06 11:30:00,14.37,14.45,14.29,14.45,185200.0,11.2093,11.2717,11.1469,11.2717,185200.0
2007-12-06 12:00:00,14.45,14.62,14.42,14.54,428800.0,11.2717,11.4043,11.2483,11.3419,428800.0
2007-12-06 12:30:00,14.55,14.65,14.43,14.45,242400.0,11.3497,11.4277,11.2561,11.2717,242400.0
2007-12-06 13:00:00,14.44,14.56,14.44,14.53,182000.0,11.2639,11.3575,11.2639,11.3341,182000.0
2007-12-06 13:30:00,14.55,14.58,14.46,14.49,137600.0,11.3497,11.3731,11.2795,11.3029,137600.0
2007-12-06 14:00:00,14.5,14.69,14.49,14.66,200400.0,11.3107,11.4589,11.3029,11.4355,200400.0
2007-12-06 14:30:00,14.66,14.68,14.59,14.63,183200.0,11.4355,11.4511,11.3809,11.4121,183200.0
2007-12-06 15:00:00,14.63,14.66,14.51,14.58,380400.0,11.4121,11.4355,11.3185,11.3731,380400.0
2007-12-06 15:30:00,14.58,14.75,14.56,14.74,386400.0,11.3731,11.5057,11.3575,11.4979,386400.0
2007-12-07 09:30:00,14.63,14.75,14.38,14.44,257200.0,11.4121,11.5057,11.2171,11.2639,257200.0
2007-12-07 10:00:00,14.47,14.64,14.45,14.47,116400.0,11.2873,11.4199,11.2717,11.2873,116400.0
2007-12-07 10:30:00,14.46,14.48,14.4,14.4,103200.0,11.2795,11.2951,11.2327,11.2327,103200.0
2007-12-07 11:00:00,14.44,14.46,14.19,14.25,224000.0,11.2639,11.2795,11.0689,11.1157,224000.0
2007-12-07 11:30:00,14.25,14.52,14.24,14.48,134800.0,11.1157,11.3263,11.1079,11.2951,134800.0
2007-12-07 12:00:00,14.48,14.53,14.47,14.52,103600.0,11.2951,11.3341,11.2873,11.3263,103600.0
2007-12-07 12:30:00,14.52,14.52,14.44,14.45,64000.0,11.3263,11.3263,11.2639,11.2717,64000.0
2007-12-07 13:00:00,14.46,14.5,14.45,14.47,84800.0,11.2795,11.3107,11.2717,11.2873,84800.0
2007-12-07 13:30:00,14.46,14.5,14.46,14.48,62000.0,11.2795,11.3107,11.2795,11.2951,62000.0
2007-12-07 14:00:00,14.48,14.51,14.46,14.5,117200.0,11.2951,11.3185,11.2795,11.3107,117200.0
2007-12-07 14:30:00,14.5,14.51,14.46,14.47,161200.0,11.3107,11.3185,11.2795,11.2873,161200.0
2007-12-07 15:00:00,14.47,14.59,14.47,14.54,207200.0,11.2873,11.3809,11.2873,11.3419,207200.0
2007-12-07 15:30:00,14.54,14.74,14.54,14.67,359200.0,11.3419,11.4979,11.3419,11.4433,359200.0
2007-12-10 09:30:00,14.53,14.58,14.38,14.44,119200.0,11.3341,11.3731,11.2171,11.2639,119200.0
2007-12-10 10:00:00,14.44,14.57,14.43,14.54,96000.0,11.2639,11.3653,11.2561,11.3419,96000.0
2007-12-10 10:30:00,14.54,14.6,14.4,14.4,141600.0,11.3419,11.3887,11.2327,11.2327,141600.0
2007-12-10 11:00:00,14.4,14.48,14.39,14.45,114800.0,11.2327,11.2951,11.2249,11.2717,114800.0
2007-12-10 11:30:00,14.45,14.46,14.43,14.44,85200.0,11.2717,11.2795,11.2561,11.2639,85200.0
2007-12-10 12:00:00,14.45,14.49,14.44,14.49,68000.0,11.2717,11.3029,11.2639,11.3029,68000.0
2007-12-10 12:30:00,14.49,14.53,14.47,14.52,50800.0,11.3029,11.3341,11.2873,11.3263,50800.0
2007-12-10 13:00:00,14.52,14.53,14.5,14.51,53600.0,11.3263,11.3341,11.3107,11.3185,53600.0
2007-12-10 13:30:00,14.51,14.52,14.49,14.51,51200.0,11.3185,11.3263,11.3029,11.3185,51200.0
2007-12-10 14:00:00,14.51,14.54,14.49,14.53,65600.0,11.3185,11.3419,11.3029,11.3341,65600.0
2007-12-10 14:30:00,14.52,14.56,14.49,14.55,116000.0,11.3263,11.3575,11.3029,11.3497,116000.0
2007-12-10 15:00:00,14.55,14.56,14.5,14.54,108800.0,11.3497,11.3575,11.3107,11.3419,108800.0
2007-12-10 15:30:00,14.54,14.56,14.51,14.55,235200.0,11.3419,11.3575,11.3185,11.3497,235200.0
2007-12-11 09:30:00,14.51,14.63,14.39,14.62,64000.0,11.3185,11.4121,11.2249,11.4043,64000.0
2007-12-11 10:00:00,14.61,14.7,14.55,14.67,80400.0,11.3965,11.4667,11.3497,11.4433,80400.0
2007-12-11 10:30:00,14.67,14.7,14.62,14.62,92400.0,11.4433,11.4667,11.4043,11.4043,92400.0
2007-12-11 11:00:00,14.61,14.61,14.56,14.58,39200.0,11.3965,11.3965,11.3575,11.3731,39200.0
2007-12-11 11:30:00,14.58,14.61,14.58,14.59,40400.0,11.3731,11.3965,11.3731,11.3809,40400.0
2007-12-11 12:00:00,14.59,14.69,14.59,14.68,73200.0,11.3809,11.4589,11.3809,11.4511,73200.0
2007-12-11 12:30:00,14.68,14.72,14.68,14.72,67600.0,11.4511,11.4823,11.4511,11.4823,67600.0
2007-12-11 13:00:00,14.72,14.78,14.71,14.77,70800.0,11.4823,11.5291,11.4745,11.5213,70800.0
2007-12-11 13:30:00,14.77,14.79,14.75,14.75,75600.0,11.5213,11.5369,11.5057,11.5057,75600.0
2007-12-11 14:00:00,14.75,14.75,14.65,14.66,178800.0,11.5057,11.5057,11.4277,11.4355,178800.0
2007-12-11 14:30:00,14.65,14.68,14.44,14.44,242800.0,11.4277,11.4511,11.2639,11.2639,242800.0
2007-12-11 15:00:00,14.45,14.45,14.31,14.35,234000.0,11.2717,11.2717,11.1625,11.1937,234000.0
2007-12-11 15:30:00,14.35,14.45,14.35,14.37,207200.0,11.1937,11.2717,11.1937,11.2093,207200.0
2007-12-12 09:30:00,14.64,14.67,14.48,14.49,57200.0,11.4199,11.4433,11.2951,11.3029,57200.0
2007-12-12 10:00:00,14.49,14.51,14.4,14.44,59200.0,11.3029,11.3185,11.2327,11.2639,59200.0
2007-12-12 10:30:00,14.43,14.43,14.31,14.33,71600.0,11.2561,11.2561,11.1625,11.1781,71600.0
2007-12-12 11:00:00,14.32,14.47,14.31,14.37,56800.0,11.1703,11.2873,11.1625,11.2093,56800.0
2007-12-12 11:30:00,14.37,14.4,14.32,14.32,36000.0,11.2093,11.2327,11.1703,11.1703,36000.0
2007-12-12 12:00:00,14.33,14.35,14.31,14.34,22000.0,11.1781,11.1937,11.1625,11.1859,22000.0
2007-12-12 12:30:00,14.34,14.35,14.26,14.28,42800.0,11.1859,11.1937,11.1235,11.1391,42800.0
2007-12-12 13:00:00,14.3,14.33,14.26,14.29,33600.0,11.1547,11.1781,11.1235,11.1469,33600.0
2007-12-12 13:30:00,14.3,14.36,14.29,14.32,22000.0,11.1547,11.2015,11.1469,11.1703,22000.0
2007-12-12 14:00:00,14.33,14.34,14.24,14.24,38800.0,11.1781,11.1859,11.1079,11.1079,38800.0
2007-12-12 14:30:00,14.25,14.25,14.19,14.19,63200.0,11.1157,11.1157,11.0689,11.0689,63200.0
2007-12-12 15:00:00,14.18,14.18,14.03,14.08,118400.0,11.0611,11.0611,10.9441,10.9831,118400.0
2007-12-12 15:30:00,14.08,14.12,13.99,14.07,394400.0,10.9831,11.0143,10.9129,10.9753,394400.0
2007-12-13 09:30:00,13.99,13.99,13.83,13.83,77200.0,10.9422,10.9422,10.8171,10.8171,77200.0
2007-12-13 10:00:00,13.84,13.9,13.82,13.83,138000.0,10.8249,10.8718,10.8092,10.8171,138000.0
2007-12-13 10:30:00,13.83,13.92,13.79,13.87,111600.0,10.8171,10.8874,10.7858,10.8483,111600.0
2007-12-13 11:00:00,13.87,13.9,13.82,13.84,75600.0,10.8483,10.8718,10.8092,10.8249,75600.0
2007-12-13 11:30:00,13.83,13.88,13.83,13.86,30800.0,10.8171,10.8562,10.8171,10.8405,30800.0
2007-12-13 12:00:00,13.86,13.88,13.84,13.85,51600.0,10.8405,10.8562,10.8249,10.8327,51600.0
2007-12-13 12:30:00,13.85,13.88,13.83,13.85,57200.0,10.8327,10.8562,10.8171,10.8327,57200.0
2007-12-13 13:00:00,13.85,13.88,13.83,13.85,36000.0,10.8327,10.8562,10.8171,10.8327,36000.0
2007-12-13 13:30:00,13.85,13.88,13.83,13.86,32400.0,10.8327,10.8562,10.8171,10.8405,32400.0
2007-12-13 14:00:00,13.86,13.95,13.83,13.92,76400.0,10.8405,10.9109,10.8171,10.8874,76400.0
2007-12-13 14:30:00,13.94,13.94,13.84,13.84,47200.0,10.9031,10.9031,10.8249,10.8249,47200.0
2007-12-13 15:00:00,13.85,13.95,13.83,13.95,61600.0,10.8327,10.9109,10.8171,10.9109,61600.0
2007-12-13 15:30:00,13.96,14.03,13.9,13.98,94800.0,10.9187,10.9735,10.8718,10.9344,94800.0
2007-12-14 09:30:00,13.85,13.94,13.65,13.66,247600.0,10.8327,10.9031,10.6763,10.6841,247600.0
2007-12-14 10:00:00,13.67,13.67,13.52,13.63,156400.0,10.6919,10.6919,10.5746,10.6606,156400.0
2007-12-14 10:30:00,13.62,13.68,13.59,13.67,72800.0,10.6528,10.6997,10.6293,10.6919,72800.0
2007-12-14 11:00:00,13.68,13.72,13.68,13.72,38800.0,10.6997,10.731,10.6997,10.731,38800.0
2007-12-14 11:30:00,13.71,13.77,13.69,13.72,51200.0,10.7232,10.7701,10.7076,10.731,51200.0
2007-12-14 12:00:00,13.74,13.78,13.74,13.74,38000.0,10.7467,10.7779,10.7467,10.7467,38000.0
2007-12-14 12:30:00,13.72,13.84,13.72,13.83,36400.0,10.731,10.8249,10.731,10.8171,36400.0
2007-12-14 13:00:00,13.83,13.86,13.79,13.86,26000.0,10.8171,10.8405,10.7858,10.8405,26000.0
2007-12-14 13:30:00,13.84,13.84,13.8,13.81,26400.0,10.8249,10.8249,10.7936,10.8014,26400.0
2007-12-14 14:00:00,13.8,13.82,13.76,13.8,18400.0,10.7936,10.8092,10.7623,10.7936,18400.0
2007-12-14 14:30:00,13.81,13.85,13.79,13.83,48800.0,10.8014,10.8327,10.7858,10.8171,48800.0
2007-12-14 15:00:00,13.83,13.85,13.76,13.78,63600.0,10.8171,10.8327,10.7623,10.7779,63600.0
2007-12-14 15:30:00,13.78,13.89,13.78,13.81,160800.0,10.7779,10.864,10.7779,10.8014,160800.0
2007-12-17 09:30:00,13.81,13.81,13.61,13.63,94400.0,10.8014,10.8014,10.645,10.6606,94400.0
2007-12-17 10:00:00,13.61,13.78,13.55,13.63,65200.0,10.645,10.7779,10.5981,10.6606,65200.0
2007-12-17 10:30:00,13.62,13.67,13.59,13.67,33600.0,10.6528,10.6919,10.6293,10.6919,33600.0
2007-12-17 11:00:00,13.67,13.71,13.66,13.67,26800.0,10.6919,10.7232,10.6841,10.6919,26800.0
2007-12-17 11:30:00,13.68,13.7,13.6,13.65,26000.0,10.6997,10.7154,10.6372,10.6763,26000.0
2007-12-17 12:00:00,13.65,13.72,13.64,13.72,18400.0,10.6763,10.731,10.6684,10.731,18400.0
2007-12-17 12:30:00,13.72,13.74,13.7,13.74,18400.0,10.731,10.7467,10.7154,10.7467,18400.0
2007-12-17 13:00:00,13.74,13.74,13.63,13.65,27200.0,10.7467,10.7467,10.6606,10.6763,27200.0
2007-12-17 13:30:00,13.64,13.65,13.6,13.61,24400.0,10.6684,10.6763,10.6372,10.645,24400.0
2007-12-17 14:00:00,13.6,13.72,13.58,13.71,44800.0,10.6372,10.731,10.6215,10.7232,44800.0
2007-12-17 14:30:00,13.71,13.73,13.69,13.71,55200.0,10.7232,10.7388,10.7076,10.7232,55200.0
2007-12-17 15:00:00,13.71,13.72,13.7,13.72,118000.0,10.7232,10.731,10.7154,10.731,118000.0
2007-12-17 15:30:00,13.71,13.76,13.7,13.73,168000.0,10.7232,10.7623,10.7154,10.7388,168000.0
2007-12-18 09:30:00,13.75,13.75,13.67,13.73,59600.0,10.7545,10.7545,10.6919,10.7388,59600.0
2007-12-18 10:00:00,13.74,13.76,13.72,13.75,157200.0,10.7467,10.7623,10.731,10.7545,157200.0
2007-12-18 10:30:00,13.75,13.77,13.72,13.75,87200.0,10.7545,10.7701,10.731,10.7545,87200.0
2007-12-18 11:00:00,13.74,13.75,13.66,13.69,89600.0,10.7467,10.7545,10.6841,10.7076,89600.0
2007-12-18 11:30:00,13.69,13.75,13.63,13.69,102800.0,10.7076,10.7545,10.6606,10.7076,102800.0
2007-12-18 12:00:00,13.69,13.7,13.66,13.68,58000.0,10.7076,10.7154,10.6841,10.6997,58000.0
2007-12-18 12:30:00,13.68,13.7,13.66,13.7,58000.0,10.6997,10.7154,10.6841,10.7154,58000.0
2007-12-18 13:00:00,13.69,13.74,13.69,13.73,36000.0,10.7076,10.7467,10.7076,10.7388,36000.0
2007-12-18 13:30:00,13.72,13.79,13.72,13.77,114000.0,10.731,10.7858,10.731,10.7701,114000.0
2007-12-18 14:00:00,13.77,13.83,13.75,13.8,94400.0,10.7701,10.8171,10.7545,10.7936,94400.0
2007-12-18 14:30:00,13.8,13.82,13.77,13.77,45200.0,10.7936,10.8092,10.7701,10.7701,45200.0
2007-12-18 15:00:00,13.77,13.85,13.77,13.85,52000.0,10.7701,10.8327,10.7701,10.8327,52000.0
2007-12-18 15:30:00,13.84,13.93,13.84,13.89,95600.0,10.8249,10.8953,10.8249,10.864,95600.0
2007-12-19 09:30:00,13.8,13.86,13.79,13.81,35600.0,10.7936,10.8405,10.7858,10.8014,35600.0
2007-12-19 10:00:00,13.8,13.86,13.71,13.73,87200.0,10.7936,10.8405,10.7232,10.7388,87200.0
2007-12-19 10:30:00,13.74,13.82,13.74,13.81,88800.0,10.7467,10.8092,10.7467,10.8014,88800.0
2007-12-19 11:00:00,13.81,13.87,13.81,13.84,66800.0,10.8014,10.8483,10.8014,10.8249,66800.0
2007-12-19 11:30:00,13.85,13.86,13.84,13.84,15600.0,10.8327,10.8405,10.8249,10.8249,15600.0
2007-12-19 12:00:00,13.84,13.86,13.84,13.84,75200.0,10.8249,10.8405,10.8249,10.8249,75200.0
2007-12-19 12:30:00,13.84,13.88,13.83,13.88,108800.0,10.8249,10.8562,10.8171,10.8562,108800.0
2007-12-19 13:00:00,13.86,13.86,13.77,13.81,38000.0,10.8405,10.8405,10.7701,10.8014,38000.0
2007-12-19 13:30:00,13.8,13.81,13.79,13.8,62000.0,10.7936,10.8014,10.7858,10.7936,62000.0
2007-12-19 14:00:00,13.8,13.82,13.78,13.8,76400.0,10.7936,10.8092,10.7779,10.7936,76400.0
2007-12-19 14:30:00,13.8,13.83,13.79,13.82,39200.0,10.7936,10.8171,10.7858,10.8092,39200.0
2007-12-19 15:00:00,13.82,13.85,13.81,13.84,36000.0,10.8092,10.8327,10.8014,10.8249,36000.0
2007-12-19 15:30:00,13.85,13.91,13.83,13.91,83200.0,10.8327,10.8796,10.8171,10.8796,83200.0
2007-12-20 09:30:00,13.97,13.97,13.81,13.85,22800.0,10.9266,10.9266,10.8014,10.8327,22800.0
2007-12-20 10:00:00,13.83,13.83,13.74,13.75,22800.0,10.8171,10.8171,10.7467,10.7545,22800.0
2007-12-20 10:30:00,13.75,13.81,13.75,13.79,44400.0,10.7545,10.8014,10.7545,10.7858,44400.0
2007-12-20 11:00:00,13.79,13.79,13.67,13.68,75600.0,10.7858,10.7858,10.6919,10.6997,75600.0
2007-12-20 11:30:00,13.69,13.69,13.57,13.6,53600.0,10.7076,10.7076,10.6137,10.6372,53600.0
2007-12-20 12:00:00,13.6,13.6,13.52,13.56,69600.0,10.6372,10.6372,10.5746,10.6059,69600.0
2007-12-20 12:30:00,13.56,13.57,13.54,13.57,44000.0,10.6059,10.6137,10.5902,10.6137,44000.0
2007-12-20 13:00:00,13.58,13.63,13.57,13.6,63600.0,10.6215,10.6606,10.6137,10.6372,63600.0
2007-12-20 13:30:00,13.61,13.64,13.58,13.63,81600.0,10.645,10.6684,10.6215,10.6606,81600.0
2007-12-20 14:00:00,13.63,13.66,13.63,13.65,54400.0,10.6606,10.6841,10.6606,10.6763,54400.0
2007-12-20 14:30:00,13.65,13.7,13.63,13.63,55200.0,10.6763,10.7154,10.6606,10.6606,55200.0
2007-12-20 15:00:00,13.64,13.67,13.63,13.65,66000.0,10.6684,10.6919,10.6606,10.6763,66000.0
2007-12-20 15:30:00,13.65,13.72,13.65,13.72,224400.0,10.6763,10.731,10.6763,10.731,224400.0
2007-12-21 09:30:00,13.76,13.9,13.75,13.9,47600.0,10.7623,10.8718,10.7545,10.8718,47600.0
2007-12-21 10:00:00,13.91,14.05,13.91,14.05,40800.0,10.8796,10.9891,10.8796,10.9891,40800.0
2007-12-21 10:30:00,14.06,14.09,14.03,14.03,78800.0,10.9969,11.0204,10.9735,10.9735,78800.0
2007-12-21 11:00:00,14.04,14.08,14.0,14.02,60400.0,10.9813,11.0126,10.95,10.9657,60400.0
2007-12-21 11:30:00,14.03,14.11,14.01,14.11,48800.0,10.9735,11.0361,10.9578,11.0361,48800.0
2007-12-21 12:00:00,14.1,14.17,14.1,14.15,46000.0,11.0282,11.083,11.0282,11.0673,46000.0
2007-12-21 12:30:00,14.15,14.15,14.06,14.1,35600.0,11.0673,11.0673,10.9969,11.0282,35600.0
2007-12-21 13:00:00,14.1,14.14,14.08,14.11,32400.0,11.0282,11.0595,11.0126,11.0361,32400.0
2007-12-21 13:30:00,14.12,14.15,14.09,14.13,58000.0,11.0439,11.0673,11.0204,11.0517,58000.0
2007-12-21 14:00:00,14.12,14.13,14.11,14.13,70000.0,11.0439,11.0517,11.0361,11.0517,70000.0
2007-12-21 14:30:00,14.13,14.14,14.12,14.14,65600.0,11.0517,11.0595,11.0439,11.0595,65600.0
2007-12-21 15:00:00,14.14,14.14,14.06,14.07,49600.0,11.0595,11.0595,10.9969,11.0048,49600.0
2007-12-21 15:30:00,14.08,14.09,14.0,14.01,166400.0,11.0126,11.0204,10.95,10.9578,166400.0
2007-12-24 09:30:00,14.1,14.11,13.98,14.09,15200.0,11.0282,11.0361,10.9344,11.0204,15200.0
2007-12-24 10:00:00,14.08,14.13,14.05,14.07,21600.0,11.0126,11.0517,10.9891,11.0048,21600.0
2007-12-24 10:30:00,14.07,14.12,14.06,14.11,12800.0,11.0048,11.0439,10.9969,11.0361,12800.0
2007-12-24 11:00:00,14.12,14.15,14.12,14.13,12800.0,11.0439,11.0673,11.0439,11.0517,12800.0
2007-12-24 11:30:00,14.13,14.15,14.09,14.09,16800.0,11.0517,11.0673,11.0204,11.0204,16800.0
2007-12-24 12:00:00,14.1,14.17,14.09,14.17,18000.0,11.0282,11.083,11.0204,11.083,18000.0
2007-12-24 12:30:00,14.15,14.2,14.12,14.13,36000.0,11.0673,11.1064,11.0439,11.0517,36000.0
2007-12-24 13:00:00,14.13,14.13,14.13,14.13,2000.0,11.0517,11.0517,11.0517,11.0517,2000.0
2007-12-24 13:30:00,14.13,14.13,14.13,14.13,0.0,11.0517,11.0517,11.0517,11.0517,0.0
2007-12-24 14:00:00,14.13,14.13,14.13,14.13,0.0,11.0517,11.0517,11.0517,11.0517,0.0
2007-12-24 14:30:00,14.13,14.13,14.13,14.13,0.0,11.0517,11.0517,11.0517,11.0517,0.0
2007-12-24 15:00:00,14.13,14.13,14.13,14.13,0.0,11.0517,11.0517,11.0517,11.0517,0.0
2007-12-24 15:30:00,14.13,14.13,14.13,14.13,0.0,11.0517,11.0517,11.0517,11.0517,0.0
2007-12-26 09:30:00,14.04,14.04,13.66,13.69,46400.0,10.9813,10.9813,10.6841,10.7076,46400.0
2007-12-26 10:00:00,13.69,13.83,13.66,13.71,88000.0,10.7076,10.8171,10.6841,10.7232,88000.0
2007-12-26 10:30:00,13.71,13.74,13.68,13.74,68000.0,10.7232,10.7467,10.6997,10.7467,68000.0
2007-12-26 11:00:00,13.73,13.78,13.73,13.77,47600.0,10.7388,10.7779,10.7388,10.7701,47600.0
2007-12-26 11:30:00,13.77,13.78,13.74,13.76,52800.0,10.7701,10.7779,10.7467,10.7623,52800.0
2007-12-26 12:00:00,13.76,13.78,13.75,13.77,70400.0,10.7623,10.7779,10.7545,10.7701,70400.0
2007-12-26 12:30:00,13.77,13.81,13.77,13.81,59200.0,10.7701,10.8014,10.7701,10.8014,59200.0
2007-12-26 13:00:00,13.81,13.89,13.81,13.89,49600.0,10.8014,10.864,10.8014,10.864,49600.0
2007-12-26 13:30:00,13.88,13.93,13.88,13.92,26000.0,10.8562,10.8953,10.8562,10.8874,26000.0
2007-12-26 14:00:00,13.92,13.97,13.91,13.96,52800.0,10.8874,10.9266,10.8796,10.9187,52800.0
2007-12-26 14:30:00,13.97,14.01,13.89,13.9,42400.0,10.9266,10.9578,10.864,10.8718,42400.0
2007-12-26 15:00:00,13.91,13.93,13.87,13.9,56000.0,10.8796,10.8953,10.8483,10.8718,56000.0
2007-12-26 15:30:00,13.9,13.99,13.9,13.92,102000.0,10.8718,10.9422,10.8718,10.8874,102000.0
2007-12-27 09:30:00,13.96,13.96,13.68,13.68,32400.0,10.9187,10.9187,10.6997,10.6997,32400.0
2007-12-27 10:00:00,13.69,13.79,13.65,13.78,33600.0,10.7076,10.7858,10.6763,10.7779,33600.0
2007-12-27 10:30:00,13.77,13.77,13.7,13.72,26400.0,10.7701,10.7701,10.7154,10.731,26400.0
2007-12-27 11:00:00,13.72,13.74,13.7,13.71,16400.0,10.731,10.7467,10.7154,10.7232,16400.0
2007-12-27 11:30:00,13.71,13.74,13.7,13.74,26800.0,10.7232,10.7467,10.7154,10.7467,26800.0
2007-12-27 12:00:00,13.72,13.78,13.72,13.74,47200.0,10.731,10.7779,10.731,10.7467,47200.0
2007-12-27 12:30:00,13.74,13.76,13.73,13.73,56000.0,10.7467,10.7623,10.7388,10.7388,56000.0
2007-12-27 13:00:00,13.72,13.76,13.71,13.74,26400.0,10.731,10.7623,10.7232,10.7467,26400.0
2007-12-27 13:30:00,13.74,13.76,13.71,13.73,30800.0,10.7467,10.7623,10.7232,10.7388,30800.0
2007-12-27 14:00:00,13.73,13.77,13.73,13.76,17200.0,10.7388,10.7701,10.7388,10.7623,17200.0
2007-12-27 14:30:00,13.75,13.76,13.7,13.71,41600.0,10.7545,10.7623,10.7154,10.7232,41600.0
2007-12-27 15:00:00,13.71,13.74,13.7,13.74,34000.0,10.7232,10.7467,10.7154,10.7467,34000.0
2007-12-27 15:30:00,13.74,13.75,13.69,13.69,84800.0,10.7467,10.7545,10.7076,10.7076,84800.0
2007-12-28 09:30:00,13.78,13.83,13.71,13.77,18000.0,10.7779,10.8171,10.7232,10.7701,18000.0
2007-12-28 10:00:00,13.75,13.75,13.65,13.67,27200.0,10.7545,10.7545,10.6763,10.6919,27200.0
2007-12-28 10:30:00,13.68,13.68,13.67,13.67,4800.0,10.6997,10.6997,10.6919,10.6919,4800.0
2007-12-28 11:00:00,13.71,13.77,13.67,13.76,27600.0,10.7232,10.7701,10.6919,10.7623,27600.0
2007-12-28 11:30:00,13.75,13.75,13.69,13.7,14000.0,10.7545,10.7545,10.7076,10.7154,14000.0
2007-12-28 12:00:00,13.69,13.69,13.65,13.65,17200.0,10.7076,10.7076,10.6763,10.6763,17200.0
2007-12-28 12:30:00,13.65,13.68,13.59,13.59,31200.0,10.6763,10.6997,10.6293,10.6293,31200.0
2007-12-28 13:00:00,13.59,13.62,13.57,13.61,13200.0,10.6293,10.6528,10.6137,10.645,13200.0
2007-12-28 13:30:00,13.61,13.61,13.54,13.58,18800.0,10.645,10.645,10.5902,10.6215,18800.0
2007-12-28 14:00:00,13.56,13.58,13.54,13.54,24000.0,10.6059,10.6215,10.5902,10.5902,24000.0
2007-12-28 14:30:00,13.55,13.58,13.53,13.55,28400.0,10.5981,10.6215,10.5824,10.5981,28400.0
2007-12-28 15:00:00,13.55,13.59,13.52,13.59,30800.0,10.5981,10.6293,10.5746,10.6293,30800.0
2007-12-28 15:30:00,13.59,13.6,13.53,13.53,48400.0,10.6293,10.6372,10.5824,10.5824,48400.0
2007-12-31 09:30:00,13.5,13.5,13.32,13.41,45200.0,10.5589,10.5589,10.4182,10.4886,45200.0
2007-12-31 10:00:00,13.44,13.52,13.42,13.5,36000.0,10.512,10.5746,10.4964,10.5589,36000.0
2007-12-31 10:30:00,13.5,13.52,13.48,13.48,39600.0,10.5589,10.5746,10.5433,10.5433,39600.0
2007-12-31 11:00:00,13.48,13.51,13.48,13.49,29600.0,10.5433,10.5668,10.5433,10.5511,29600.0
2007-12-31 11:30:00,13.49,13.5,13.48,13.48,16800.0,10.5511,10.5589,10.5433,10.5433,16800.0
2007-12-31 12:00:00,13.48,13.52,13.48,13.5,21200.0,10.5433,10.5746,10.5433,10.5589,21200.0
2007-12-31 12:30:00,13.5,13.54,13.5,13.54,106000.0,10.5589,10.5902,10.5589,10.5902,106000.0
2007-12-31 13:00:00,13.54,13.59,13.53,13.57,30000.0,10.5902,10.6293,10.5824,10.6137,30000.0
2007-12-31 13:30:00,13.57,13.63,13.56,13.63,40800.0,10.6137,10.6606,10.6059,10.6606,40800.0
2007-12-31 14:00:00,13.63,13.65,13.6,13.62,96000.0,10.6606,10.6763,10.6372,10.6528,96000.0
2007-12-31 14:30:00,13.62,13.68,13.62,13.65,68000.0,10.6528,10.6997,10.6528,10.6763,68000.0
2007-12-31 15:00:00,13.65,13.72,13.61,13.69,45200.0,10.6763,10.731,10.645,10.7076,45200.0
2007-12-31 15:30:00,13.67,13.69,13.58,13.6,45200.0,10.6919,10.7076,10.6215,10.6372,45200.0
2008-01-02 09:30:00,13.58,13.58,13.46,13.52,34400.0,10.6215,10.6215,10.5277,10.5746,34400.0
2008-01-02 10:00:00,13.52,13.52,13.34,13.35,79200.0,10.5746,10.5746,10.4338,10.4416,79200.0
2008-01-02 10:30:00,13.37,13.4,13.29,13.3,86400.0,10.4573,10.4807,10.3947,10.4025,86400.0
2008-01-02 11:00:00,13.29,13.33,13.26,13.28,28800.0,10.3947,10.426,10.3712,10.3869,28800.0
2008-01-02 11:30:00,13.28,13.29,13.22,13.29,41200.0,10.3869,10.3947,10.3399,10.3947,41200.0
2008-01-02 12:00:00,13.29,13.31,13.22,13.22,23200.0,10.3947,10.4103,10.3399,10.3399,23200.0
2008-01-02 12:30:00,13.23,13.31,13.23,13.26,30000.0,10.3478,10.4103,10.3478,10.3712,30000.0
2008-01-02 13:00:00,13.26,13.26,13.2,13.2,29200.0,10.3712,10.3712,10.3243,10.3243,29200.0
2008-01-02 13:30:00,13.18,13.27,13.18,13.24,30000.0,10.3087,10.3791,10.3087,10.3556,30000.0
2008-01-02 14:00:00,13.25,13.31,13.21,13.27,90000.0,10.3634,10.4103,10.3321,10.3791,90000.0
2008-01-02 14:30:00,13.27,13.29,13.17,13.17,50000.0,10.3791,10.3947,10.3008,10.3008,50000.0
2008-01-02 15:00:00,13.15,13.22,13.11,13.19,83200.0,10.2852,10.3399,10.2539,10.3165,83200.0
2008-01-02 15:30:00,13.19,13.28,13.17,13.2,122400.0,10.3165,10.3869,10.3008,10.3243,122400.0
2008-01-03 09:30:00,13.14,13.37,13.14,13.32,42000.0,10.2774,10.4573,10.2774,10.4182,42000.0
2008-01-03 10:00:00,13.33,13.42,13.33,13.37,27600.0,10.426,10.4964,10.426,10.4573,27600.0
2008-01-03 10:30:00,13.36,13.38,13.27,13.28,40800.0,10.4494,10.4651,10.3791,10.3869,40800.0
2008-01-03 11:00:00,13.28,13.29,13.22,13.27,39600.0,10.3869,10.3947,10.3399,10.3791,39600.0
2008-01-03 11:30:00,13.27,13.27,13.21,13.24,25600.0,10.3791,10.3791,10.3321,10.3556,25600.0
2008-01-03 12:00:00,13.23,13.25,13.22,13.25,22800.0,10.3478,10.3634,10.3399,10.3634,22800.0
2008-01-03 12:30:00,13.25,13.25,13.18,13.18,17200.0,10.3634,10.3634,10.3087,10.3087,17200.0
2008-01-03 13:00:00,13.2,13.2,13.11,13.12,22800.0,10.3243,10.3243,10.2539,10.2617,22800.0
2008-01-03 13:30:00,13.12,13.13,13.06,13.07,100400.0,10.2617,10.2696,10.2148,10.2226,100400.0
2008-01-03 14:00:00,13.06,13.09,13.05,13.08,51200.0,10.2148,10.2383,10.207,10.2304,51200.0
2008-01-03 14:30:00,13.08,13.09,12.98,13.0,103200.0,10.2304,10.2383,10.1522,10.1679,103200.0
2008-01-03 15:00:00,13.0,13.06,12.91,12.92,112000.0,10.1679,10.2148,10.0975,10.1053,112000.0
2008-01-03 15:30:00,12.92,12.93,12.85,12.85,520400.0,10.1053,10.1131,10.0506,10.0506,520400.0
2008-01-04 09:30:00,12.77,12.81,12.66,12.68,93200.0,9.988,10.0193,9.9019,9.9176,93200.0
2008-01-04 10:00:00,12.68,12.72,12.65,12.68,64400.0,9.9176,9.9489,9.8941,9.9176,64400.0
2008-01-04 10:30:00,12.66,12.7,12.59,12.6,44800.0,9.9019,9.9332,9.8472,9.855,44800.0
2008-01-04 11:00:00,12.6,12.63,12.58,12.58,54000.0,9.855,9.8785,9.8394,9.8394,54000.0
2008-01-04 11:30:00,12.58,12.65,12.58,12.63,47600.0,9.8394,9.8941,9.8394,9.8785,47600.0
2008-01-04 12:00:00,12.63,12.64,12.53,12.53,98800.0,9.8785,9.8863,9.8003,9.8003,98800.0
2008-01-04 12:30:00,12.55,12.58,12.51,12.54,33200.0,9.8159,9.8394,9.7846,9.8081,33200.0
2008-01-04 13:00:00,12.54,12.58,12.53,12.55,43600.0,9.8081,9.8394,9.8003,9.8159,43600.0
2008-01-04 13:30:00,12.55,12.6,12.5,12.55,78800.0,9.8159,9.855,9.7768,9.8159,78800.0
2008-01-04 14:00:00,12.53,12.56,12.51,12.51,50800.0,9.8003,9.8237,9.7846,9.7846,50800.0
2008-01-04 14:30:00,12.51,12.53,12.48,12.5,248800.0,9.7846,9.8003,9.7612,9.7768,248800.0
2008-01-04 15:00:00,12.5,12.54,12.47,12.5,161200.0,9.7768,9.8081,9.7533,9.7768,161200.0
2008-01-04 15:30:00,12.5,12.51,12.45,12.47,151200.0,9.7768,9.7846,9.7377,9.7533,151200.0
2008-01-07 09:30:00,12.48,12.67,12.48,12.61,170000.0,9.7612,9.9098,9.7612,9.8628,170000.0
2008-01-07 10:00:00,12.6,12.61,12.45,12.47,69200.0,9.855,9.8628,9.7377,9.7533,69200.0
2008-01-07 10:30:00,12.45,12.46,12.38,12.38,69600.0,9.7377,9.7455,9.6829,9.6829,69600.0
2008-01-07 11:00:00,12.38,12.44,12.38,12.41,40800.0,9.6829,9.7299,9.6829,9.7064,40800.0
2008-01-07 11:30:00,12.4,12.54,12.4,12.53,71600.0,9.6986,9.8081,9.6986,9.8003,71600.0
2008-01-07 12:00:00,12.53,12.58,12.52,12.53,86400.0,9.8003,9.8394,9.7924,9.8003,86400.0
2008-01-07 12:30:00,12.53,12.54,12.49,12.51,118000.0,9.8003,9.8081,9.769,9.7846,118000.0
2008-01-07 13:00:00,12.51,12.51,12.46,12.47,78800.0,9.7846,9.7846,9.7455,9.7533,78800.0
2008-01-07 13:30:00,12.47,12.5,12.33,12.34,86000.0,9.7533,9.7768,9.6438,9.6517,86000.0
2008-01-07 14:00:00,12.34,12.35,12.22,12.27,136800.0,9.6517,9.6595,9.5578,9.5969,136800.0
2008-01-07 14:30:00,12.27,12.31,12.2,12.27,88800.0,9.5969,9.6282,9.5422,9.5969,88800.0
2008-01-07 15:00:00,12.28,12.31,12.23,12.25,186400.0,9.6047,9.6282,9.5656,9.5813,186400.0
2008-01-07 15:30:00,12.26,12.3,12.2,12.28,334000.0,9.5891,9.6204,9.5422,9.6047,334000.0
2008-01-08 09:30:00,12.4,12.4,12.29,12.31,52800.0,9.6986,9.6986,9.6126,9.6282,52800.0
2008-01-08 10:00:00,12.31,12.36,12.2,12.22,68000.0,9.6282,9.6673,9.5422,9.5578,68000.0
2008-01-08 10:30:00,12.22,12.27,12.14,12.15,142800.0,9.5578,9.5969,9.4952,9.5031,142800.0
2008-01-08 11:00:00,12.15,12.18,12.14,12.14,127600.0,9.5031,9.5265,9.4952,9.4952,127600.0
2008-01-08 11:30:00,12.12,12.15,12.07,12.08,96000.0,9.4796,9.5031,9.4405,9.4483,96000.0
2008-01-08 12:00:00,12.07,12.14,12.05,12.12,64800.0,9.4405,9.4952,9.4248,9.4796,64800.0
2008-01-08 12:30:00,12.12,12.13,12.03,12.04,280000.0,9.4796,9.4874,9.4092,9.417,280000.0
2008-01-08 13:00:00,12.04,12.1,12.0,12.08,87200.0,9.417,9.4639,9.3857,9.4483,87200.0
2008-01-08 13:30:00,12.07,12.08,11.99,12.04,120400.0,9.4405,9.4483,9.3779,9.417,120400.0
2008-01-08 14:00:00,12.04,12.05,11.97,12.0,257200.0,9.417,9.4248,9.3623,9.3857,257200.0
2008-01-08 14:30:00,12.0,12.0,11.81,11.81,284400.0,9.3857,9.3857,9.2371,9.2371,284400.0
2008-01-08 15:00:00,11.81,11.85,11.76,11.78,238400.0,9.2371,9.2684,9.198,9.2137,238400.0
2008-01-08 15:30:00,11.78,11.85,11.74,11.74,311200.0,9.2137,9.2684,9.1824,9.1824,311200.0
2008-01-09 09:30:00,11.71,11.84,11.65,11.72,96400.0,9.1589,9.2606,9.112,9.1667,96400.0
2008-01-09 10:00:00,11.68,11.7,11.5,11.52,133600.0,9.1354,9.1511,8.9947,9.0103,133600.0
2008-01-09 10:30:00,11.52,11.58,11.47,11.51,130800.0,9.0103,9.0572,8.9712,9.0025,130800.0
2008-01-09 11:00:00,11.49,11.54,11.46,11.5,170400.0,8.9868,9.0259,8.9634,8.9947,170400.0
2008-01-09 11:30:00,11.49,11.51,11.46,11.47,113200.0,8.9868,9.0025,8.9634,8.9712,113200.0
2008-01-09 12:00:00,11.46,11.49,11.44,11.48,152400.0,8.9634,8.9868,8.9477,8.979,152400.0
2008-01-09 12:30:00,11.47,11.51,11.45,11.49,89600.0,8.9712,9.0025,8.9556,8.9868,89600.0
2008-01-09 13:00:00,11.49,11.51,11.45,11.51,77600.0,8.9868,9.0025,8.9556,9.0025,77600.0
2008-01-09 13:30:00,11.5,11.51,11.46,11.49,103200.0,8.9947,9.0025,8.9634,8.9868,103200.0
2008-01-09 14:00:00,11.48,11.55,11.48,11.55,238400.0,8.979,9.0338,8.979,9.0338,238400.0
2008-01-09 14:30:00,11.55,11.59,11.51,11.58,118800.0,9.0338,9.0651,9.0025,9.0572,118800.0
2008-01-09 15:00:00,11.58,11.61,11.54,11.58,202400.0,9.0572,9.0807,9.0259,9.0572,202400.0
2008-01-09 15:30:00,11.58,11.71,11.57,11.69,218800.0,9.0572,9.1589,9.0494,9.1433,218800.0
2008-01-10 09:30:00,11.76,11.76,11.5,11.76,147600.0,9.198,9.198,8.9947,9.198,147600.0
2008-01-10 10:00:00,11.75,11.77,11.65,11.65,208800.0,9.1902,9.2058,9.112,9.112,208800.0
2008-01-10 10:30:00,11.65,11.69,11.6,11.67,214400.0,9.112,9.1433,9.0729,9.1276,214400.0
2008-01-10 11:00:00,11.66,11.7,11.65,11.69,78400.0,9.1198,9.1511,9.112,9.1433,78400.0
2008-01-10 11:30:00,11.69,11.71,11.68,11.7,130400.0,9.1433,9.1589,9.1354,9.1511,130400.0
2008-01-10 12:00:00,11.7,11.72,11.65,11.71,202800.0,9.1511,9.1667,9.112,9.1589,202800.0
2008-01-10 12:30:00,11.72,11.75,11.68,11.73,191200.0,9.1667,9.1902,9.1354,9.1746,191200.0
2008-01-10 13:00:00,11.72,11.78,11.7,11.77,101600.0,9.1667,9.2137,9.1511,9.2058,101600.0
2008-01-10 13:30:00,11.77,11.77,11.67,11.69,56800.0,9.2058,9.2058,9.1276,9.1433,56800.0
2008-01-10 14:00:00,11.69,11.74,11.65,11.7,86800.0,9.1433,9.1824,9.112,9.1511,86800.0
2008-01-10 14:30:00,11.7,11.73,11.7,11.72,72000.0,9.1511,9.1746,9.1511,9.1667,72000.0
2008-01-10 15:00:00,11.73,11.79,11.72,11.74,171200.0,9.1746,9.2215,9.1667,9.1824,171200.0
2008-01-10 15:30:00,11.73,11.75,11.67,11.69,194000.0,9.1746,9.1902,9.1276,9.1433,194000.0
2008-01-11 09:30:00,11.53,11.8,11.53,11.79,279200.0,9.0181,9.2293,9.0181,9.2215,279200.0
2008-01-11 10:00:00,11.79,11.84,11.79,11.83,119600.0,9.2215,9.2606,9.2215,9.2528,119600.0
2008-01-11 10:30:00,11.82,12.0,11.8,12.0,140000.0,9.2449,9.3857,9.2293,9.3857,140000.0
2008-01-11 11:00:00,11.97,12.13,11.95,12.11,220400.0,9.3623,9.4874,9.3466,9.4718,220400.0
2008-01-11 11:30:00,12.11,12.27,12.11,12.2,230800.0,9.4718,9.5969,9.4718,9.5422,230800.0
2008-01-11 12:00:00,12.2,12.23,12.1,12.13,182400.0,9.5422,9.5656,9.4639,9.4874,182400.0
2008-01-11 12:30:00,12.13,12.13,12.04,12.06,175600.0,9.4874,9.4874,9.417,9.4327,175600.0
2008-01-11 13:00:00,12.06,12.07,12.0,12.07,169600.0,9.4327,9.4405,9.3857,9.4405,169600.0
2008-01-11 13:30:00,12.07,12.15,12.03,12.03,91200.0,9.4405,9.5031,9.4092,9.4092,91200.0
2008-01-11 14:00:00,12.03,12.08,12.01,12.06,124000.0,9.4092,9.4483,9.3936,9.4327,124000.0
2008-01-11 14:30:00,12.06,12.06,11.99,12.03,178400.0,9.4327,9.4327,9.3779,9.4092,178400.0
2008-01-11 15:00:00,12.03,12.05,11.96,12.02,142400.0,9.4092,9.4248,9.3544,9.4014,142400.0
2008-01-11 15:30:00,12.02,12.06,12.0,12.0,192000.0,9.4014,9.4327,9.3857,9.3857,192000.0
2008-01-14 09:30:00,12.0,12.09,11.9,11.95,188400.0,9.3857,9.4561,9.3075,9.3466,188400.0
2008-01-14 10:00:00,11.95,11.95,11.88,11.9,82400.0,9.3466,9.3466,9.2919,9.3075,82400.0
2008-01-14 10:30:00,11.9,11.91,11.86,11.87,74400.0,9.3075,9.3153,9.2762,9.2841,74400.0
2008-01-14 11:00:00,11.87,11.88,11.74,11.75,105600.0,9.2841,9.2919,9.1824,9.1902,105600.0
2008-01-14 11:30:00,11.76,11.78,11.74,11.75,39600.0,9.198,9.2137,9.1824,9.1902,39600.0
2008-01-14 12:00:00,11.76,11.76,11.59,11.6,119200.0,9.198,9.198,9.0651,9.0729,119200.0
2008-01-14 12:30:00,11.6,11.62,11.55,11.6,119600.0,9.0729,9.0885,9.0338,9.0729,119600.0
2008-01-14 13:00:00,11.61,11.64,11.59,11.62,85600.0,9.0807,9.1042,9.0651,9.0885,85600.0
2008-01-14 13:30:00,11.62,11.75,11.59,11.75,88000.0,9.0885,9.1902,9.0651,9.1902,88000.0
2008-01-14 14:00:00,11.75,11.8,11.67,11.68,79200.0,9.1902,9.2293,9.1276,9.1354,79200.0
2008-01-14 14:30:00,11.68,11.71,11.64,11.7,70000.0,9.1354,9.1589,9.1042,9.1511,70000.0
2008-01-14 15:00:00,11.7,11.7,11.63,11.67,76400.0,9.1511,9.1511,9.0963,9.1276,76400.0
2008-01-14 15:30:00,11.68,11.72,11.66,11.69,140000.0,9.1354,9.1667,9.1198,9.1433,140000.0
2008-01-15 09:30:00,11.5,11.65,11.44,11.44,98800.0,8.9947,9.112,8.9477,8.9477,98800.0
2008-01-15 10:00:00,11.44,11.45,11.34,11.44,92400.0,8.9477,8.9556,8.8695,8.9477,92400.0
2008-01-15 10:30:00,11.44,11.52,11.43,11.52,56000.0,8.9477,9.0103,8.9399,9.0103,56000.0
2008-01-15 11:00:00,11.51,11.56,11.51,11.53,69200.0,9.0025,9.0416,9.0025,9.0181,69200.0
2008-01-15 11:30:00,11.53,11.53,11.35,11.37,182800.0,9.0181,9.0181,8.8773,8.893,182800.0
2008-01-15 12:00:00,11.37,11.46,11.35,11.46,115200.0,8.893,8.9634,8.8773,8.9634,115200.0
2008-01-15 12:30:00,11.47,11.5,11.45,11.49,87200.0,8.9712,8.9947,8.9556,8.9868,87200.0
2008-01-15 13:00:00,11.49,11.54,11.46,11.48,123600.0,8.9868,9.0259,8.9634,8.979,123600.0
2008-01-15 13:30:00,11.47,11.52,11.47,11.49,92400.0,8.9712,9.0103,8.9712,8.9868,92400.0
2008-01-15 14:00:00,11.49,11.51,11.46,11.49,172000.0,8.9868,9.0025,8.9634,8.9868,172000.0
2008-01-15 14:30:00,11.49,11.52,11.47,11.5,49200.0,8.9868,9.0103,8.9712,8.9947,49200.0
2008-01-15 15:00:00,11.5,11.56,11.44,11.54,79200.0,8.9947,9.0416,8.9477,9.0259,79200.0
2008-01-15 15:30:00,11.56,11.57,11.42,11.49,258800.0,9.0416,9.0494,8.9321,8.9868,258800.0
2008-01-16 09:30:00,11.41,11.57,11.34,11.36,345200.0,8.9243,9.0494,8.8695,8.8852,345200.0
2008-01-16 10:00:00,11.35,11.41,11.32,11.34,82800.0,8.8773,8.9243,8.8539,8.8695,82800.0
2008-01-16 10:30:00,11.35,11.36,11.22,11.27,210000.0,8.8773,8.8852,8.7757,8.8148,210000.0
2008-01-16 11:00:00,11.26,11.29,11.22,11.25,137200.0,8.8069,8.8304,8.7757,8.7991,137200.0
2008-01-16 11:30:00,11.25,11.28,11.22,11.23,184400.0,8.7991,8.8226,8.7757,8.7835,184400.0
2008-01-16 12:00:00,11.24,11.37,11.23,11.36,103600.0,8.7913,8.893,8.7835,8.8852,103600.0
2008-01-16 12:30:00,11.34,11.49,11.34,11.44,159600.0,8.8695,8.9868,8.8695,8.9477,159600.0
2008-01-16 13:00:00,11.44,11.44,11.35,11.36,29200.0,8.9477,8.9477,8.8773,8.8852,29200.0
2008-01-16 13:30:00,11.36,11.4,11.33,11.4,63600.0,8.8852,8.9164,8.8617,8.9164,63600.0
2008-01-16 14:00:00,11.4,11.49,11.37,11.46,184800.0,8.9164,8.9868,8.893,8.9634,184800.0
2008-01-16 14:30:00,11.47,11.49,11.39,11.41,177200.0,8.9712,8.9868,8.9086,8.9243,177200.0
2008-01-16 15:00:00,11.4,11.42,11.36,11.38,147200.0,8.9164,8.9321,8.8852,8.9008,147200.0
2008-01-16 15:30:00,11.38,11.44,11.29,11.38,403600.0,8.9008,8.9477,8.8304,8.9008,403600.0
2008-01-17 09:30:00,11.32,11.54,11.32,11.38,54000.0,8.8539,9.0259,8.8539,8.9008,54000.0
2008-01-17 10:00:00,11.39,11.39,11.19,11.26,54400.0,8.9086,8.9086,8.7522,8.8069,54400.0
2008-01-17 10:30:00,11.25,11.26,11.21,11.21,99200.0,8.7991,8.8069,8.7678,8.7678,99200.0
2008-01-17 11:00:00,11.22,11.27,11.18,11.18,101600.0,8.7757,8.8148,8.7444,8.7444,101600.0
2008-01-17 11:30:00,11.18,11.2,11.01,11.01,100000.0,8.7444,8.76,8.6114,8.6114,100000.0
2008-01-17 12:00:00,11.02,11.02,10.84,10.84,157200.0,8.6192,8.6192,8.4784,8.4784,157200.0
2008-01-17 12:30:00,10.84,10.95,10.84,10.94,300400.0,8.4784,8.5645,8.4784,8.5567,300400.0
2008-01-17 13:00:00,10.93,10.98,10.91,10.95,146000.0,8.5488,8.5879,8.5332,8.5645,146000.0
2008-01-17 13:30:00,10.96,10.96,10.89,10.9,121200.0,8.5723,8.5723,8.5176,8.5254,121200.0
2008-01-17 14:00:00,10.9,10.94,10.89,10.9,83600.0,8.5254,8.5567,8.5176,8.5254,83600.0
2008-01-17 14:30:00,10.9,10.94,10.89,10.93,178400.0,8.5254,8.5567,8.5176,8.5488,178400.0
2008-01-17 15:00:00,10.93,10.94,10.86,10.86,207600.0,8.5488,8.5567,8.4941,8.4941,207600.0
2008-01-17 15:30:00,10.86,10.9,10.76,10.85,335600.0,8.4941,8.5254,8.4159,8.4863,335600.0
2008-01-18 09:30:00,10.94,11.07,10.86,11.02,124800.0,8.5567,8.6583,8.4941,8.6192,124800.0
2008-01-18 10:00:00,11.02,11.05,10.98,11.01,585600.0,8.6192,8.6427,8.5879,8.6114,585600.0
2008-01-18 10:30:00,11.01,11.03,10.9,10.95,166000.0,8.6114,8.6271,8.5254,8.5645,166000.0
2008-01-18 11:00:00,10.95,10.95,10.89,10.93,113600.0,8.5645,8.5645,8.5176,8.5488,113600.0
2008-01-18 11:30:00,10.93,10.94,10.73,10.75,184400.0,8.5488,8.5567,8.3924,8.4081,184400.0
2008-01-18 12:00:00,10.75,10.9,10.73,10.9,363200.0,8.4081,8.5254,8.3924,8.5254,363200.0
2008-01-18 12:30:00,10.9,10.95,10.85,10.87,91600.0,8.5254,8.5645,8.4863,8.5019,91600.0
2008-01-18 13:00:00,10.87,10.89,10.8,10.81,98000.0,8.5019,8.5176,8.4472,8.455,98000.0
2008-01-18 13:30:00,10.81,10.88,10.81,10.84,83600.0,8.455,8.5097,8.455,8.4784,83600.0
2008-01-18 14:00:00,10.84,10.84,10.81,10.83,139200.0,8.4784,8.4784,8.455,8.4706,139200.0
2008-01-18 14:30:00,10.83,10.83,10.68,10.76,154800.0,8.4706,8.4706,8.3533,8.4159,154800.0
2008-01-18 15:00:00,10.75,10.78,10.72,10.74,114000.0,8.4081,8.4315,8.3846,8.4002,114000.0
2008-01-18 15:30:00,10.75,10.76,10.67,10.72,542000.0,8.4081,8.4159,8.3455,8.3846,542000.0
2008-01-22 09:30:00,10.3,10.68,10.12,10.61,138000.0,8.0561,8.3533,7.9153,8.2986,138000.0
2008-01-22 10:00:00,10.71,10.99,10.66,10.82,172400.0,8.3768,8.5958,8.3377,8.4628,172400.0
2008-01-22 10:30:00,10.82,11.1,10.78,11.0,227200.0,8.4628,8.6818,8.4315,8.6036,227200.0
2008-01-22 11:00:00,11.0,11.11,10.97,11.05,139600.0,8.6036,8.6896,8.5801,8.6427,139600.0
2008-01-22 11:30:00,11.05,11.05,10.9,10.94,166400.0,8.6427,8.6427,8.5254,8.5567,166400.0
2008-01-22 12:00:00,10.94,11.06,10.86,10.9,108400.0,8.5567,8.6505,8.4941,8.5254,108400.0
2008-01-22 12:30:00,10.88,11.06,10.88,11.0,370000.0,8.5097,8.6505,8.5097,8.6036,370000.0
2008-01-22 13:00:00,11.0,11.08,10.93,10.97,174800.0,8.6036,8.6662,8.5488,8.5801,174800.0
2008-01-22 13:30:00,10.97,11.06,10.95,10.99,220800.0,8.5801,8.6505,8.5645,8.5958,220800.0
2008-01-22 14:00:00,10.99,11.04,10.93,10.96,211200.0,8.5958,8.6349,8.5488,8.5723,211200.0
2008-01-22 14:30:00,10.96,11.09,10.92,10.97,232400.0,8.5723,8.674,8.541,8.5801,232400.0
2008-01-22 15:00:00,10.97,11.07,10.96,11.02,427200.0,8.5801,8.6583,8.5723,8.6192,427200.0
2008-01-22 15:30:00,11.02,11.09,10.92,10.95,272000.0,8.6192,8.674,8.541,8.5645,272000.0
2008-01-23 09:30:00,10.65,11.09,10.65,11.02,264800.0,8.3298,8.674,8.3298,8.6192,264800.0
2008-01-23 10:00:00,11.02,11.45,11.01,11.39,448000.0,8.6192,8.9556,8.6114,8.9086,448000.0
2008-01-23 10:30:00,11.41,11.62,11.37,11.56,384400.0,8.9243,9.0885,8.893,9.0416,384400.0
2008-01-23 11:00:00,11.56,11.61,11.46,11.59,254800.0,9.0416,9.0807,8.9634,9.0651,254800.0
2008-01-23 11:30:00,11.57,11.74,11.56,11.71,270000.0,9.0494,9.1824,9.0416,9.1589,270000.0
2008-01-23 12:00:00,11.72,11.72,11.59,11.64,106800.0,9.1667,9.1667,9.0651,9.1042,106800.0
2008-01-23 12:30:00,11.64,11.78,11.54,11.74,302000.0,9.1042,9.2137,9.0259,9.1824,302000.0
2008-01-23 13:00:00,11.75,11.88,11.72,11.84,260000.0,9.1902,9.2919,9.1667,9.2606,260000.0
2008-01-23 13:30:00,11.85,12.01,11.81,11.91,293600.0,9.2684,9.3936,9.2371,9.3153,293600.0
2008-01-23 14:00:00,11.89,12.01,11.85,12.01,170400.0,9.2997,9.3936,9.2684,9.3936,170400.0
2008-01-23 14:30:00,12.01,12.06,11.94,11.99,206800.0,9.3936,9.4327,9.3388,9.3779,206800.0
2008-01-23 15:00:00,12.01,12.23,11.99,12.19,220400.0,9.3936,9.5656,9.3779,9.5343,220400.0
2008-01-23 15:30:00,12.21,12.23,12.05,12.1,334000.0,9.55,9.5656,9.4248,9.4639,334000.0
2008-01-24 09:30:00,12.02,12.14,11.92,12.14,302400.0,9.4014,9.4952,9.3232,9.4952,302400.0
2008-01-24 10:00:00,12.13,12.33,12.13,12.28,228400.0,9.4874,9.6438,9.4874,9.6047,228400.0
2008-01-24 10:30:00,12.28,12.28,12.14,12.19,145600.0,9.6047,9.6047,9.4952,9.5343,145600.0
2008-01-24 11:00:00,12.18,12.23,12.12,12.2,150800.0,9.5265,9.5656,9.4796,9.5422,150800.0
2008-01-24 11:30:00,12.22,12.31,12.19,12.28,216400.0,9.5578,9.6282,9.5343,9.6047,216400.0
2008-01-24 12:00:00,12.29,12.3,12.08,12.09,179200.0,9.6126,9.6204,9.4483,9.4561,179200.0
2008-01-24 12:30:00,12.09,12.13,12.03,12.11,138400.0,9.4561,9.4874,9.4092,9.4718,138400.0
2008-01-24 13:00:00,12.12,12.16,12.06,12.09,192000.0,9.4796,9.5109,9.4327,9.4561,192000.0
2008-01-24 13:30:00,12.09,12.17,12.08,12.13,100000.0,9.4561,9.5187,9.4483,9.4874,100000.0
2008-01-24 14:00:00,12.14,12.22,12.1,12.18,206400.0,9.4952,9.5578,9.4639,9.5265,206400.0
2008-01-24 14:30:00,12.18,12.19,12.08,12.15,138800.0,9.5265,9.5343,9.4483,9.5031,138800.0
2008-01-24 15:00:00,12.15,12.19,12.09,12.13,329600.0,9.5031,9.5343,9.4561,9.4874,329600.0
2008-01-24 15:30:00,12.14,12.19,12.1,12.18,223200.0,9.4952,9.5343,9.4639,9.5265,223200.0
2008-01-25 09:30:00,12.36,12.36,12.21,12.21,143200.0,9.6673,9.6673,9.55,9.55,143200.0
2008-01-25 10:00:00,12.22,12.26,12.18,12.22,38800.0,9.5578,9.5891,9.5265,9.5578,38800.0
2008-01-25 10:30:00,12.2,12.21,12.13,12.13,108800.0,9.5422,9.55,9.4874,9.4874,108800.0
2008-01-25 11:00:00,12.14,12.2,12.1,12.12,205600.0,9.4952,9.5422,9.4639,9.4796,205600.0
2008-01-25 11:30:00,12.15,12.21,12.1,12.14,64400.0,9.5031,9.55,9.4639,9.4952,64400.0
2008-01-25 12:00:00,12.13,12.17,12.09,12.15,66800.0,9.4874,9.5187,9.4561,9.5031,66800.0
2008-01-25 12:30:00,12.14,12.15,12.06,12.06,93200.0,9.4952,9.5031,9.4327,9.4327,93200.0
2008-01-25 13:00:00,12.07,12.16,12.04,12.04,175200.0,9.4405,9.5109,9.417,9.417,175200.0
2008-01-25 13:30:00,12.05,12.06,11.9,12.01,125600.0,9.4248,9.4327,9.3075,9.3936,125600.0
2008-01-25 14:00:00,11.99,12.01,11.9,11.92,142000.0,9.3779,9.3936,9.3075,9.3232,142000.0
2008-01-25 14:30:00,11.92,11.94,11.86,11.89,96000.0,9.3232,9.3388,9.2762,9.2997,96000.0
2008-01-25 15:00:00,11.9,11.95,11.87,11.9,90000.0,9.3075,9.3466,9.2841,9.3075,90000.0
2008-01-25 15:30:00,11.92,11.95,11.81,11.88,142000.0,9.3232,9.3466,9.2371,9.2919,142000.0
2008-01-28 09:30:00,11.8,11.95,11.74,11.85,62800.0,9.2293,9.3466,9.1824,9.2684,62800.0
2008-01-28 10:00:00,11.85,11.85,11.64,11.79,129600.0,9.2684,9.2684,9.1042,9.2215,129600.0
2008-01-28 10:30:00,11.79,11.81,11.7,11.74,86000.0,9.2215,9.2371,9.1511,9.1824,86000.0
2008-01-28 11:00:00,11.73,11.86,11.73,11.85,128400.0,9.1746,9.2762,9.1746,9.2684,128400.0
2008-01-28 11:30:00,11.85,11.92,11.83,11.9,99600.0,9.2684,9.3232,9.2528,9.3075,99600.0
2008-01-28 12:00:00,11.91,11.93,11.86,11.89,44400.0,9.3153,9.331,9.2762,9.2997,44400.0
2008-01-28 12:30:00,11.9,11.92,11.84,11.87,102000.0,9.3075,9.3232,9.2606,9.2841,102000.0
2008-01-28 13:00:00,11.87,11.98,11.86,11.97,90400.0,9.2841,9.3701,9.2762,9.3623,90400.0
2008-01-28 13:30:00,11.97,12.0,11.96,11.99,72000.0,9.3623,9.3857,9.3544,9.3779,72000.0
2008-01-28 14:00:00,11.99,12.0,11.97,11.98,45600.0,9.3779,9.3857,9.3623,9.3701,45600.0
2008-01-28 14:30:00,11.99,12.09,11.97,12.01,118400.0,9.3779,9.4561,9.3623,9.3936,118400.0
2008-01-28 15:00:00,12.03,12.08,12.0,12.04,130800.0,9.4092,9.4483,9.3857,9.417,130800.0
2008-01-28 15:30:00,12.04,12.18,12.04,12.14,120800.0,9.417,9.5265,9.417,9.4952,120800.0
2008-01-29 09:30:00,12.14,12.34,12.08,12.09,139200.0,9.4952,9.6517,9.4483,9.4561,139200.0
2008-01-29 10:00:00,12.1,12.23,12.03,12.16,74800.0,9.4639,9.5656,9.4092,9.5109,74800.0
2008-01-29 10:30:00,12.15,12.15,12.08,12.13,87600.0,9.5031,9.5031,9.4483,9.4874,87600.0
2008-01-29 11:00:00,12.15,12.23,12.15,12.17,73600.0,9.5031,9.5656,9.5031,9.5187,73600.0
2008-01-29 11:30:00,12.16,12.21,12.13,12.14,113200.0,9.5109,9.55,9.4874,9.4952,113200.0
2008-01-29 12:00:00,12.13,12.15,11.96,12.02,214400.0,9.4874,9.5031,9.3544,9.4014,214400.0
2008-01-29 12:30:00,12.03,12.12,11.99,12.1,115200.0,9.4092,9.4796,9.3779,9.4639,115200.0
2008-01-29 13:00:00,12.12,12.14,12.08,12.13,135200.0,9.4796,9.4952,9.4483,9.4874,135200.0
2008-01-29 13:30:00,12.13,12.16,12.12,12.13,56000.0,9.4874,9.5109,9.4796,9.4874,56000.0
2008-01-29 14:00:00,12.13,12.2,12.1,12.18,125600.0,9.4874,9.5422,9.4639,9.5265,125600.0
2008-01-29 14:30:00,12.17,12.23,12.13,12.2,139200.0,9.5187,9.5656,9.4874,9.5422,139200.0
2008-01-29 15:00:00,12.2,12.25,12.18,12.2,87200.0,9.5422,9.5813,9.5265,9.5422,87200.0
2008-01-29 15:30:00,12.21,12.25,12.19,12.24,107200.0,9.55,9.5813,9.5343,9.5734,107200.0
2008-01-30 09:30:00,12.12,12.22,12.08,12.12,65200.0,9.4796,9.5578,9.4483,9.4796,65200.0
2008-01-30 10:00:00,12.13,12.25,12.12,12.21,81200.0,9.4874,9.5813,9.4796,9.55,81200.0
2008-01-30 10:30:00,12.21,12.25,12.2,12.24,63200.0,9.55,9.5813,9.5422,9.5734,63200.0
2008-01-30 11:00:00,12.24,12.24,12.17,12.17,48400.0,9.5734,9.5734,9.5187,9.5187,48400.0
2008-01-30 11:30:00,12.18,12.19,12.1,12.14,80400.0,9.5265,9.5343,9.4639,9.4952,80400.0
2008-01-30 12:00:00,12.15,12.17,12.06,12.06,53200.0,9.5031,9.5187,9.4327,9.4327,53200.0
2008-01-30 12:30:00,12.06,12.06,12.02,12.03,40000.0,9.4327,9.4327,9.4014,9.4092,40000.0
2008-01-30 13:00:00,12.03,12.09,12.01,12.09,36400.0,9.4092,9.4561,9.3936,9.4561,36400.0
2008-01-30 13:30:00,12.09,12.11,12.0,12.0,74400.0,9.4561,9.4718,9.3857,9.3857,74400.0
2008-01-30 14:00:00,12.0,12.19,11.97,12.09,181600.0,9.3857,9.5343,9.3623,9.4561,181600.0
2008-01-30 14:30:00,12.1,12.18,11.95,12.18,124400.0,9.4639,9.5265,9.3466,9.5265,124400.0
2008-01-30 15:00:00,12.19,12.21,12.01,12.13,246000.0,9.5343,9.55,9.3936,9.4874,246000.0
2008-01-30 15:30:00,12.13,12.15,11.97,12.02,189600.0,9.4874,9.5031,9.3623,9.4014,189600.0
2008-01-31 09:30:00,11.89,11.89,11.77,11.86,62000.0,9.2997,9.2997,9.2058,9.2762,62000.0
2008-01-31 10:00:00,11.85,11.99,11.82,11.97,91200.0,9.2684,9.3779,9.2449,9.3623,91200.0
2008-01-31 10:30:00,11.99,12.14,11.98,12.14,187200.0,9.3779,9.4952,9.3701,9.4952,187200.0
2008-01-31 11:00:00,12.15,12.2,12.08,12.2,85600.0,9.5031,9.5422,9.4483,9.5422,85600.0
2008-01-31 11:30:00,12.17,12.36,12.07,12.27,175200.0,9.5187,9.6673,9.4405,9.5969,175200.0
2008-01-31 12:00:00,12.27,12.31,12.21,12.31,132400.0,9.5969,9.6282,9.55,9.6282,132400.0
2008-01-31 12:30:00,12.31,12.33,12.16,12.19,63600.0,9.6282,9.6438,9.5109,9.5343,63600.0
2008-01-31 13:00:00,12.19,12.3,12.16,12.3,68400.0,9.5343,9.6204,9.5109,9.6204,68400.0
2008-01-31 13:30:00,12.3,12.36,12.28,12.29,190000.0,9.6204,9.6673,9.6047,9.6126,190000.0
2008-01-31 14:00:00,12.28,12.32,12.26,12.32,75200.0,9.6047,9.636,9.5891,9.636,75200.0
2008-01-31 14:30:00,12.31,12.36,12.3,12.35,120000.0,9.6282,9.6673,9.6204,9.6595,120000.0
2008-01-31 15:00:00,12.33,12.37,12.31,12.34,114400.0,9.6438,9.6751,9.6282,9.6517,114400.0
2008-01-31 15:30:00,12.35,12.37,12.27,12.33,206800.0,9.6595,9.6751,9.5969,9.6438,206800.0
2008-02-01 09:30:00,12.4,12.45,12.35,12.4,50000.0,9.6986,9.7377,9.6595,9.6986,50000.0
2008-02-01 10:00:00,12.4,12.56,12.38,12.55,185200.0,9.6986,9.8237,9.6829,9.8159,185200.0
2008-02-01 10:30:00,12.54,12.58,12.49,12.53,247200.0,9.8081,9.8394,9.769,9.8003,247200.0
2008-02-01 11:00:00,12.51,12.58,12.51,12.52,137200.0,9.7846,9.8394,9.7846,9.7924,137200.0
2008-02-01 11:30:00,12.49,12.55,12.49,12.55,66800.0,9.769,9.8159,9.769,9.8159,66800.0
2008-02-01 12:00:00,12.54,12.59,12.51,12.57,110800.0,9.8081,9.8472,9.7846,9.8316,110800.0
2008-02-01 12:30:00,12.57,12.58,12.53,12.53,67600.0,9.8316,9.8394,9.8003,9.8003,67600.0
2008-02-01 13:00:00,12.54,12.58,12.5,12.53,109600.0,9.8081,9.8394,9.7768,9.8003,109600.0
2008-02-01 13:30:00,12.53,12.61,12.52,12.6,278000.0,9.8003,9.8628,9.7924,9.855,278000.0
2008-02-01 14:00:00,12.6,12.73,12.6,12.72,61600.0,9.855,9.9567,9.855,9.9489,61600.0
2008-02-01 14:30:00,12.72,12.79,12.71,12.75,108800.0,9.9489,10.0036,9.9411,9.9723,108800.0
2008-02-01 15:00:00,12.75,12.75,12.65,12.65,214000.0,9.9723,9.9723,9.8941,9.8941,214000.0
2008-02-01 15:30:00,12.67,12.75,12.64,12.69,387200.0,9.9098,9.9723,9.8863,9.9254,387200.0
2008-02-04 09:30:00,12.66,12.69,12.44,12.5,58800.0,9.9019,9.9254,9.7299,9.7768,58800.0
2008-02-04 10:00:00,12.51,12.54,12.41,12.43,76800.0,9.7846,9.8081,9.7064,9.7221,76800.0
2008-02-04 10:30:00,12.43,12.45,12.36,12.36,181200.0,9.7221,9.7377,9.6673,9.6673,181200.0
2008-02-04 11:00:00,12.35,12.4,12.31,12.38,86000.0,9.6595,9.6986,9.6282,9.6829,86000.0
2008-02-04 11:30:00,12.38,12.4,12.28,12.29,60800.0,9.6829,9.6986,9.6047,9.6126,60800.0
2008-02-04 12:00:00,12.3,12.39,12.3,12.36,81200.0,9.6204,9.6908,9.6204,9.6673,81200.0
2008-02-04 12:30:00,12.35,12.4,12.35,12.37,62800.0,9.6595,9.6986,9.6595,9.6751,62800.0
2008-02-04 13:00:00,12.36,12.39,12.33,12.34,72000.0,9.6673,9.6908,9.6438,9.6517,72000.0
2008-02-04 13:30:00,12.34,12.35,12.3,12.31,82400.0,9.6517,9.6595,9.6204,9.6282,82400.0
2008-02-04 14:00:00,12.3,12.32,12.28,12.28,88000.0,9.6204,9.636,9.6047,9.6047,88000.0
2008-02-04 14:30:00,12.28,12.33,12.25,12.28,105600.0,9.6047,9.6438,9.5813,9.6047,105600.0
2008-02-04 15:00:00,12.27,12.31,12.22,12.24,187600.0,9.5969,9.6282,9.5578,9.5734,187600.0
2008-02-04 15:30:00,12.23,12.29,12.18,12.21,220800.0,9.5656,9.6126,9.5265,9.55,220800.0
2008-02-05 09:30:00,12.04,12.17,11.96,12.14,108800.0,9.417,9.5187,9.3544,9.4952,108800.0
2008-02-05 10:00:00,12.15,12.25,12.06,12.25,82800.0,9.5031,9.5813,9.4327,9.5813,82800.0
2008-02-05 10:30:00,12.25,12.31,12.22,12.24,82800.0,9.5813,9.6282,9.5578,9.5734,82800.0
2008-02-05 11:00:00,12.25,12.27,12.2,12.23,57600.0,9.5813,9.5969,9.5422,9.5656,57600.0
2008-02-05 11:30:00,12.24,12.26,12.21,12.22,76400.0,9.5734,9.5891,9.55,9.5578,76400.0
2008-02-05 12:00:00,12.22,12.29,12.22,12.23,66000.0,9.5578,9.6126,9.5578,9.5656,66000.0
2008-02-05 12:30:00,12.24,12.4,12.24,12.31,134400.0,9.5734,9.6986,9.5734,9.6282,134400.0
2008-02-05 13:00:00,12.32,12.37,12.2,12.23,114400.0,9.636,9.6751,9.5422,9.5656,114400.0
2008-02-05 13:30:00,12.22,12.24,12.18,12.22,61600.0,9.5578,9.5734,9.5265,9.5578,61600.0
2008-02-05 14:00:00,12.22,12.24,12.17,12.23,63600.0,9.5578,9.5734,9.5187,9.5656,63600.0
2008-02-05 14:30:00,12.23,12.26,12.19,12.2,66400.0,9.5656,9.5891,9.5343,9.5422,66400.0
2008-02-05 15:00:00,12.18,12.19,12.1,12.13,119200.0,9.5265,9.5343,9.4639,9.4874,119200.0
2008-02-05 15:30:00,12.14,12.21,12.11,12.13,176800.0,9.4952,9.55,9.4718,9.4874,176800.0
2008-02-06 09:30:00,12.15,12.18,12.05,12.1,74000.0,9.5031,9.5265,9.4248,9.4639,74000.0
2008-02-06 10:00:00,12.1,12.29,12.1,12.21,75600.0,9.4639,9.6126,9.4639,9.55,75600.0
2008-02-06 10:30:00,12.23,12.36,12.2,12.26,78400.0,9.5656,9.6673,9.5422,9.5891,78400.0
2008-02-06 11:00:00,12.27,12.37,12.27,12.33,55200.0,9.5969,9.6751,9.5969,9.6438,55200.0
2008-02-06 11:30:00,12.32,12.34,12.3,12.33,55200.0,9.636,9.6517,9.6204,9.6438,55200.0
2008-02-06 12:00:00,12.33,12.37,12.32,12.32,79200.0,9.6438,9.6751,9.636,9.636,79200.0
2008-02-06 12:30:00,12.33,12.37,12.32,12.33,79200.0,9.6438,9.6751,9.636,9.6438,79200.0
2008-02-06 13:00:00,12.34,12.4,12.33,12.36,43600.0,9.6517,9.6986,9.6438,9.6673,43600.0
2008-02-06 13:30:00,12.35,12.35,12.27,12.27,127600.0,9.6595,9.6595,9.5969,9.5969,127600.0
2008-02-06 14:00:00,12.27,12.3,12.17,12.23,122400.0,9.5969,9.6204,9.5187,9.5656,122400.0
2008-02-06 14:30:00,12.22,12.23,12.17,12.18,65200.0,9.5578,9.5656,9.5187,9.5265,65200.0
2008-02-06 15:00:00,12.19,12.22,12.15,12.17,75600.0,9.5343,9.5578,9.5031,9.5187,75600.0
2008-02-06 15:30:00,12.17,12.18,12.05,12.1,160400.0,9.5187,9.5265,9.4248,9.4639,160400.0
2008-02-07 09:30:00,12.01,12.15,11.92,12.0,118000.0,9.3936,9.5031,9.3232,9.3857,118000.0
2008-02-07 10:00:00,12.0,12.22,11.99,12.09,144800.0,9.3857,9.5578,9.3779,9.4561,144800.0
2008-02-07 10:30:00,12.08,12.09,11.98,12.02,84800.0,9.4483,9.4561,9.3701,9.4014,84800.0
2008-02-07 11:00:00,12.02,12.03,11.84,11.84,123200.0,9.4014,9.4092,9.2606,9.2606,123200.0
2008-02-07 11:30:00,11.84,11.89,11.82,11.88,106800.0,9.2606,9.2997,9.2449,9.2919,106800.0
2008-02-07 12:00:00,11.88,11.94,11.87,11.92,61200.0,9.2919,9.3388,9.2841,9.3232,61200.0
2008-02-07 12:30:00,11.92,12.02,11.91,11.97,73600.0,9.3232,9.4014,9.3153,9.3623,73600.0
2008-02-07 13:00:00,11.97,12.0,11.89,11.94,124800.0,9.3623,9.3857,9.2997,9.3388,124800.0
2008-02-07 13:30:00,11.95,12.04,11.93,12.04,115200.0,9.3466,9.417,9.331,9.417,115200.0
2008-02-07 14:00:00,12.03,12.08,11.94,11.97,119600.0,9.4092,9.4483,9.3388,9.3623,119600.0
2008-02-07 14:30:00,11.97,11.97,11.88,11.91,141600.0,9.3623,9.3623,9.2919,9.3153,141600.0
2008-02-07 15:00:00,11.91,11.98,11.81,11.93,145200.0,9.3153,9.3701,9.2371,9.331,145200.0
2008-02-07 15:30:00,11.92,11.98,11.87,11.94,230000.0,9.3232,9.3701,9.2841,9.3388,230000.0
2008-02-08 09:30:00,11.77,11.99,11.76,11.98,22800.0,9.2058,9.3779,9.198,9.3701,22800.0
2008-02-08 10:00:00,11.98,11.98,11.8,11.81,31200.0,9.3701,9.3701,9.2293,9.2371,31200.0
2008-02-08 10:30:00,11.81,11.9,11.78,11.88,38000.0,9.2371,9.3075,9.2137,9.2919,38000.0
2008-02-08 11:00:00,11.87,11.93,11.84,11.86,27600.0,9.2841,9.331,9.2606,9.2762,27600.0
2008-02-08 11:30:00,11.87,11.92,11.84,11.86,28000.0,9.2841,9.3232,9.2606,9.2762,28000.0
2008-02-08 12:00:00,11.86,11.87,11.77,11.82,24000.0,9.2762,9.2841,9.2058,9.2449,24000.0
2008-02-08 12:30:00,11.82,11.85,11.72,11.78,75200.0,9.2449,9.2684,9.1667,9.2137,75200.0
2008-02-08 13:00:00,11.78,11.79,11.75,11.78,22800.0,9.2137,9.2215,9.1902,9.2137,22800.0
2008-02-08 13:30:00,11.77,11.86,11.76,11.84,38800.0,9.2058,9.2762,9.198,9.2606,38800.0
2008-02-08 14:00:00,11.84,11.9,11.81,11.9,41600.0,9.2606,9.3075,9.2371,9.3075,41600.0
2008-02-08 14:30:00,11.88,11.88,11.84,11.84,34800.0,9.2919,9.2919,9.2606,9.2606,34800.0
2008-02-08 15:00:00,11.83,11.87,11.81,11.86,55600.0,9.2528,9.2841,9.2371,9.2762,55600.0
2008-02-08 15:30:00,11.87,11.93,11.84,11.85,89600.0,9.2841,9.331,9.2606,9.2684,89600.0
2008-02-11 09:30:00,11.8,11.86,11.67,11.67,73600.0,9.2293,9.2762,9.1276,9.1276,73600.0
2008-02-11 10:00:00,11.68,11.72,11.62,11.72,126800.0,9.1354,9.1667,9.0885,9.1667,126800.0
2008-02-11 10:30:00,11.71,11.76,11.67,11.76,73600.0,9.1589,9.198,9.1276,9.198,73600.0
2008-02-11 11:00:00,11.74,11.84,11.74,11.76,66000.0,9.1824,9.2606,9.1824,9.198,66000.0
2008-02-11 11:30:00,11.74,11.76,11.7,11.72,109200.0,9.1824,9.198,9.1511,9.1667,109200.0
2008-02-11 12:00:00,11.72,11.85,11.72,11.81,53600.0,9.1667,9.2684,9.1667,9.2371,53600.0
2008-02-11 12:30:00,11.81,11.93,11.81,11.92,48400.0,9.2371,9.331,9.2371,9.3232,48400.0
2008-02-11 13:00:00,11.92,11.94,11.91,11.93,24400.0,9.3232,9.3388,9.3153,9.331,24400.0
2008-02-11 13:30:00,11.93,11.97,11.9,11.95,134000.0,9.331,9.3623,9.3075,9.3466,134000.0
2008-02-11 14:00:00,11.96,12.0,11.92,11.95,122000.0,9.3544,9.3857,9.3232,9.3466,122000.0
2008-02-11 14:30:00,11.95,11.95,11.84,11.84,76800.0,9.3466,9.3466,9.2606,9.2606,76800.0
2008-02-11 15:00:00,11.85,11.89,11.81,11.87,79200.0,9.2684,9.2997,9.2371,9.2841,79200.0
2008-02-11 15:30:00,11.87,11.93,11.85,11.88,88400.0,9.2841,9.331,9.2684,9.2919,88400.0
2008-02-12 09:30:00,11.9,11.99,11.8,11.84,54400.0,9.3075,9.3779,9.2293,9.2606,54400.0
2008-02-12 10:00:00,11.84,11.9,11.79,11.79,91600.0,9.2606,9.3075,9.2215,9.2215,91600.0
2008-02-12 10:30:00,11.8,11.91,11.79,11.9,38800.0,9.2293,9.3153,9.2215,9.3075,38800.0
2008-02-12 11:00:00,11.9,11.92,11.85,11.86,25600.0,9.3075,9.3232,9.2684,9.2762,25600.0
2008-02-12 11:30:00,11.86,11.87,11.81,11.84,70800.0,9.2762,9.2841,9.2371,9.2606,70800.0
2008-02-12 12:00:00,11.84,11.9,11.84,11.85,34000.0,9.2606,9.3075,9.2606,9.2684,34000.0
2008-02-12 12:30:00,11.85,11.86,11.79,11.82,41600.0,9.2684,9.2762,9.2215,9.2449,41600.0
2008-02-12 13:00:00,11.83,11.83,11.73,11.78,112000.0,9.2528,9.2528,9.1746,9.2137,112000.0
2008-02-12 13:30:00,11.8,11.84,11.75,11.84,84800.0,9.2293,9.2606,9.1902,9.2606,84800.0
2008-02-12 14:00:00,11.84,11.86,11.75,11.76,159200.0,9.2606,9.2762,9.1902,9.198,159200.0
2008-02-12 14:30:00,11.77,11.8,11.72,11.78,77200.0,9.2058,9.2293,9.1667,9.2137,77200.0
2008-02-12 15:00:00,11.79,11.8,11.64,11.68,339600.0,9.2215,9.2293,9.1042,9.1354,339600.0
2008-02-12 15:30:00,11.67,11.69,11.5,11.55,586000.0,9.1276,9.1433,8.9947,9.0338,586000.0
2008-02-13 09:30:00,11.58,11.7,11.58,11.68,74000.0,9.0572,9.1511,9.0572,9.1354,74000.0
2008-02-13 10:00:00,11.68,11.76,11.62,11.67,78000.0,9.1354,9.198,9.0885,9.1276,78000.0
2008-02-13 10:30:00,11.67,11.67,11.56,11.6,123200.0,9.1276,9.1276,9.0416,9.0729,123200.0
2008-02-13 11:00:00,11.59,11.64,11.57,11.6,131200.0,9.0651,9.1042,9.0494,9.0729,131200.0
2008-02-13 11:30:00,11.61,11.68,11.61,11.67,54800.0,9.0807,9.1354,9.0807,9.1276,54800.0
2008-02-13 12:00:00,11.67,11.77,11.67,11.73,50800.0,9.1276,9.2058,9.1276,9.1746,50800.0
2008-02-13 12:30:00,11.73,11.75,11.69,11.74,36800.0,9.1746,9.1902,9.1433,9.1824,36800.0
2008-02-13 13:00:00,11.74,11.81,11.72,11.77,37600.0,9.1824,9.2371,9.1667,9.2058,37600.0
2008-02-13 13:30:00,11.76,11.77,11.72,11.72,79600.0,9.198,9.2058,9.1667,9.1667,79600.0
2008-02-13 14:00:00,11.72,11.79,11.68,11.78,91600.0,9.1667,9.2215,9.1354,9.2137,91600.0
2008-02-13 14:30:00,11.79,11.81,11.74,11.81,76400.0,9.2215,9.2371,9.1824,9.2371,76400.0
2008-02-13 15:00:00,11.81,11.85,11.77,11.83,77600.0,9.2371,9.2684,9.2058,9.2528,77600.0
2008-02-13 15:30:00,11.83,11.9,11.8,11.85,109200.0,9.2528,9.3075,9.2293,9.2684,109200.0
2008-02-14 09:30:00,11.83,11.93,11.79,11.89,111600.0,9.2528,9.331,9.2215,9.2997,111600.0
2008-02-14 10:00:00,11.88,11.91,11.81,11.87,170400.0,9.2919,9.3153,9.2371,9.2841,170400.0
2008-02-14 10:30:00,11.87,11.88,11.81,11.83,82400.0,9.2841,9.2919,9.2371,9.2528,82400.0
2008-02-14 11:00:00,11.84,11.86,11.72,11.83,142000.0,9.2606,9.2762,9.1667,9.2528,142000.0
2008-02-14 11:30:00,11.85,11.89,11.81,11.86,74000.0,9.2684,9.2997,9.2371,9.2762,74000.0
2008-02-14 12:00:00,11.87,11.97,11.85,11.97,115600.0,9.2841,9.3623,9.2684,9.3623,115600.0
2008-02-14 12:30:00,11.97,12.06,11.96,11.96,154400.0,9.3623,9.4327,9.3544,9.3544,154400.0
2008-02-14 13:00:00,11.96,12.02,11.94,12.02,137200.0,9.3544,9.4014,9.3388,9.4014,137200.0
2008-02-14 13:30:00,12.03,12.08,12.02,12.04,112400.0,9.4092,9.4483,9.4014,9.417,112400.0
2008-02-14 14:00:00,12.04,12.05,11.95,11.96,78000.0,9.417,9.4248,9.3466,9.3544,78000.0
2008-02-14 14:30:00,11.96,12.01,11.93,11.94,106800.0,9.3544,9.3936,9.331,9.3388,106800.0
2008-02-14 15:00:00,11.94,11.97,11.91,11.93,99600.0,9.3388,9.3623,9.3153,9.331,99600.0
2008-02-14 15:30:00,11.93,11.94,11.88,11.9,101200.0,9.331,9.3388,9.2919,9.3075,101200.0
2008-02-15 09:30:00,11.88,11.9,11.78,11.79,61600.0,9.2919,9.3075,9.2137,9.2215,61600.0
2008-02-15 10:00:00,11.77,11.87,11.76,11.78,129600.0,9.2058,9.2841,9.198,9.2137,129600.0
2008-02-15 10:30:00,11.8,11.86,11.78,11.78,110000.0,9.2293,9.2762,9.2137,9.2137,110000.0
2008-02-15 11:00:00,11.78,11.8,11.72,11.75,83200.0,9.2137,9.2293,9.1667,9.1902,83200.0
2008-02-15 11:30:00,11.76,11.79,11.67,11.72,157600.0,9.198,9.2215,9.1276,9.1667,157600.0
2008-02-15 12:00:00,11.72,11.77,11.7,11.7,23200.0,9.1667,9.2058,9.1511,9.1511,23200.0
2008-02-15 12:30:00,11.7,11.72,11.68,11.72,86800.0,9.1511,9.1667,9.1354,9.1667,86800.0
2008-02-15 13:00:00,11.7,11.74,11.68,11.74,60000.0,9.1511,9.1824,9.1354,9.1824,60000.0
2008-02-15 13:30:00,11.72,11.74,11.69,11.7,76800.0,9.1667,9.1824,9.1433,9.1511,76800.0
2008-02-15 14:00:00,11.7,11.72,11.67,11.69,77600.0,9.1511,9.1667,9.1276,9.1433,77600.0
2008-02-15 14:30:00,11.7,11.72,11.69,11.7,55600.0,9.1511,9.1667,9.1433,9.1511,55600.0
2008-02-15 15:00:00,11.71,11.75,11.69,11.74,63600.0,9.1589,9.1902,9.1433,9.1824,63600.0
2008-02-15 15:30:00,11.72,11.83,11.72,11.79,57600.0,9.1667,9.2528,9.1667,9.2215,57600.0
2008-02-19 09:30:00,11.86,11.86,11.63,11.64,180400.0,9.2762,9.2762,9.0963,9.1042,180400.0
2008-02-19 10:00:00,11.64,11.66,11.59,11.6,99600.0,9.1042,9.1198,9.0651,9.0729,99600.0
2008-02-19 10:30:00,11.57,11.58,11.46,11.46,118000.0,9.0494,9.0572,8.9634,8.9634,118000.0
2008-02-19 11:00:00,11.46,11.47,11.42,11.44,78400.0,8.9634,8.9712,8.9321,8.9477,78400.0
2008-02-19 11:30:00,11.44,11.47,11.38,11.44,101200.0,8.9477,8.9712,8.9008,8.9477,101200.0
2008-02-19 12:00:00,11.45,11.49,11.43,11.47,64400.0,8.9556,8.9868,8.9399,8.9712,64400.0
2008-02-19 12:30:00,11.46,11.47,11.42,11.43,55200.0,8.9634,8.9712,8.9321,8.9399,55200.0
2008-02-19 13:00:00,11.43,11.5,11.43,11.49,59200.0,8.9399,8.9947,8.9399,8.9868,59200.0
2008-02-19 13:30:00,11.49,11.49,11.4,11.4,58800.0,8.9868,8.9868,8.9164,8.9164,58800.0
2008-02-19 14:00:00,11.41,11.47,11.4,11.43,94000.0,8.9243,8.9712,8.9164,8.9399,94000.0
2008-02-19 14:30:00,11.44,11.45,11.33,11.37,138400.0,8.9477,8.9556,8.8617,8.893,138400.0
2008-02-19 15:00:00,11.37,11.37,11.3,11.3,102000.0,8.893,8.893,8.8382,8.8382,102000.0
2008-02-19 15:30:00,11.3,11.42,11.29,11.42,249600.0,8.8382,8.9321,8.8304,8.9321,249600.0
2008-02-20 09:30:00,11.25,11.51,11.25,11.49,150000.0,8.7991,9.0025,8.7991,8.9868,150000.0
2008-02-20 10:00:00,11.49,11.5,11.43,11.49,69200.0,8.9868,8.9947,8.9399,8.9868,69200.0
2008-02-20 10:30:00,11.48,11.48,11.43,11.46,70800.0,8.979,8.979,8.9399,8.9634,70800.0
2008-02-20 11:00:00,11.44,11.48,11.4,11.48,83200.0,8.9477,8.979,8.9164,8.979,83200.0
2008-02-20 11:30:00,11.45,11.48,11.4,11.48,48400.0,8.9556,8.979,8.9164,8.979,48400.0
2008-02-20 12:00:00,11.47,11.55,11.44,11.49,168400.0,8.9712,9.0338,8.9477,8.9868,168400.0
2008-02-20 12:30:00,11.49,11.51,11.48,11.49,55600.0,8.9868,9.0025,8.979,8.9868,55600.0
2008-02-20 13:00:00,11.49,11.57,11.41,11.44,90000.0,8.9868,9.0494,8.9243,8.9477,90000.0
2008-02-20 13:30:00,11.42,11.51,11.4,11.47,88000.0,8.9321,9.0025,8.9164,8.9712,88000.0
2008-02-20 14:00:00,11.49,11.54,11.44,11.51,172400.0,8.9868,9.0259,8.9477,9.0025,172400.0
2008-02-20 14:30:00,11.49,11.55,11.45,11.54,235200.0,8.9868,9.0338,8.9556,9.0259,235200.0
2008-02-20 15:00:00,11.55,11.6,11.49,11.51,183600.0,9.0338,9.0729,8.9868,9.0025,183600.0
2008-02-20 15:30:00,11.52,11.74,11.49,11.68,285200.0,9.0103,9.1824,8.9868,9.1354,285200.0
2008-02-21 09:30:00,11.62,12.36,11.58,12.33,470400.0,9.0885,9.6673,9.0572,9.6438,470400.0
2008-02-21 10:00:00,12.36,12.44,12.12,12.13,504800.0,9.6673,9.7299,9.4796,9.4874,504800.0
2008-02-21 10:30:00,12.13,12.16,12.02,12.03,252800.0,9.4874,9.5109,9.4014,9.4092,252800.0
2008-02-21 11:00:00,12.03,12.2,12.01,12.17,387200.0,9.4092,9.5422,9.3936,9.5187,387200.0
2008-02-21 11:30:00,12.17,12.29,12.08,12.19,292800.0,9.5187,9.6126,9.4483,9.5343,292800.0
2008-02-21 12:00:00,12.19,12.19,11.98,12.01,122800.0,9.5343,9.5343,9.3701,9.3936,122800.0
2008-02-21 12:30:00,12.01,12.05,12.0,12.03,74800.0,9.3936,9.4248,9.3857,9.4092,74800.0
2008-02-21 13:00:00,12.02,12.08,11.95,12.08,141600.0,9.4014,9.4483,9.3466,9.4483,141600.0
2008-02-21 13:30:00,12.06,12.06,11.98,12.04,96800.0,9.4327,9.4327,9.3701,9.417,96800.0
2008-02-21 14:00:00,12.03,12.05,11.99,12.02,166400.0,9.4092,9.4248,9.3779,9.4014,166400.0
2008-02-21 14:30:00,12.03,12.08,11.98,12.01,296000.0,9.4092,9.4483,9.3701,9.3936,296000.0
2008-02-21 15:00:00,12.0,12.16,11.99,12.13,460000.0,9.3857,9.5109,9.3779,9.4874,460000.0
2008-02-21 15:30:00,12.12,12.24,12.05,12.11,633600.0,9.4796,9.5734,9.4248,9.4718,633600.0
2008-02-22 09:30:00,12.16,12.28,12.16,12.2,106000.0,9.5109,9.6047,9.5109,9.5422,106000.0
2008-02-22 10:00:00,12.2,12.27,12.19,12.22,109200.0,9.5422,9.5969,9.5343,9.5578,109200.0
2008-02-22 10:30:00,12.22,12.27,12.14,12.22,220000.0,9.5578,9.5969,9.4952,9.5578,220000.0
2008-02-22 11:00:00,12.22,12.33,12.22,12.29,100800.0,9.5578,9.6438,9.5578,9.6126,100800.0
2008-02-22 11:30:00,12.29,12.37,12.28,12.34,116800.0,9.6126,9.6751,9.6047,9.6517,116800.0
2008-02-22 12:00:00,12.34,12.37,12.27,12.27,135600.0,9.6517,9.6751,9.5969,9.5969,135600.0
2008-02-22 12:30:00,12.27,12.33,12.22,12.23,136400.0,9.5969,9.6438,9.5578,9.5656,136400.0
2008-02-22 13:00:00,12.22,12.27,12.18,12.21,112800.0,9.5578,9.5969,9.5265,9.55,112800.0
2008-02-22 13:30:00,12.19,12.31,12.16,12.24,119600.0,9.5343,9.6282,9.5109,9.5734,119600.0
2008-02-22 14:00:00,12.24,12.31,12.21,12.3,128800.0,9.5734,9.6282,9.55,9.6204,128800.0
2008-02-22 14:30:00,12.3,12.39,12.23,12.38,155600.0,9.6204,9.6908,9.5656,9.6829,155600.0
2008-02-22 15:00:00,12.38,12.4,12.24,12.28,228000.0,9.6829,9.6986,9.5734,9.6047,228000.0
2008-02-22 15:30:00,12.28,12.5,12.28,12.5,207600.0,9.6047,9.7768,9.6047,9.7768,207600.0
2008-02-25 09:30:00,12.45,12.5,12.29,12.34,258000.0,9.7377,9.7768,9.6126,9.6517,258000.0
2008-02-25 10:00:00,12.34,12.47,12.29,12.44,259600.0,9.6517,9.7533,9.6126,9.7299,259600.0
2008-02-25 10:30:00,12.45,12.49,12.32,12.4,175200.0,9.7377,9.769,9.636,9.6986,175200.0
2008-02-25 11:00:00,12.4,12.4,12.27,12.34,84800.0,9.6986,9.6986,9.5969,9.6517,84800.0
2008-02-25 11:30:00,12.34,12.4,12.32,12.37,107200.0,9.6517,9.6986,9.636,9.6751,107200.0
2008-02-25 12:00:00,12.36,12.36,12.32,12.35,198400.0,9.6673,9.6673,9.636,9.6595,198400.0
2008-02-25 12:30:00,12.35,12.41,12.32,12.37,228800.0,9.6595,9.7064,9.636,9.6751,228800.0
2008-02-25 13:00:00,12.37,12.38,12.34,12.35,143600.0,9.6751,9.6829,9.6517,9.6595,143600.0
2008-02-25 13:30:00,12.34,12.46,12.33,12.46,250400.0,9.6517,9.7455,9.6438,9.7455,250400.0
2008-02-25 14:00:00,12.46,12.48,12.38,12.47,259600.0,9.7455,9.7612,9.6829,9.7533,259600.0
2008-02-25 14:30:00,12.47,12.54,12.4,12.54,266400.0,9.7533,9.8081,9.6986,9.8081,266400.0
2008-02-25 15:00:00,12.52,12.72,12.49,12.72,289200.0,9.7924,9.9489,9.769,9.9489,289200.0
2008-02-25 15:30:00,12.71,12.79,12.65,12.73,476400.0,9.9411,10.0036,9.8941,9.9567,476400.0
2008-02-26 09:30:00,12.72,12.85,12.69,12.78,101200.0,9.9489,10.0506,9.9254,9.9958,101200.0
2008-02-26 10:00:00,12.77,12.85,12.75,12.81,99600.0,9.988,10.0506,9.9723,10.0193,99600.0
2008-02-26 10:30:00,12.81,12.87,12.78,12.81,96400.0,10.0193,10.0662,9.9958,10.0193,96400.0
2008-02-26 11:00:00,12.81,12.91,12.78,12.85,75600.0,10.0193,10.0975,9.9958,10.0506,75600.0
2008-02-26 11:30:00,12.85,12.9,12.83,12.87,100400.0,10.0506,10.0897,10.0349,10.0662,100400.0
2008-02-26 12:00:00,12.86,12.91,12.8,12.86,107200.0,10.0584,10.0975,10.0114,10.0584,107200.0
2008-02-26 12:30:00,12.86,12.87,12.81,12.83,77200.0,10.0584,10.0662,10.0193,10.0349,77200.0
2008-02-26 13:00:00,12.83,12.88,12.8,12.8,90000.0,10.0349,10.074,10.0114,10.0114,90000.0
2008-02-26 13:30:00,12.8,12.81,12.76,12.76,262800.0,10.0114,10.0193,9.9802,9.9802,262800.0
2008-02-26 14:00:00,12.77,12.79,12.75,12.75,108000.0,9.988,10.0036,9.9723,9.9723,108000.0
2008-02-26 14:30:00,12.76,12.85,12.74,12.84,135200.0,9.9802,10.0506,9.9645,10.0427,135200.0
2008-02-26 15:00:00,12.84,12.9,12.78,12.9,178800.0,10.0427,10.0897,9.9958,10.0897,178800.0
2008-02-26 15:30:00,12.9,12.9,12.78,12.84,137200.0,10.0897,10.0897,9.9958,10.0427,137200.0
2008-02-27 09:30:00,12.68,12.82,12.65,12.74,72400.0,9.9176,10.0271,9.8941,9.9645,72400.0
2008-02-27 10:00:00,12.74,12.84,12.69,12.69,154400.0,9.9645,10.0427,9.9254,9.9254,154400.0
2008-02-27 10:30:00,12.69,12.92,12.69,12.83,119600.0,9.9254,10.1053,9.9254,10.0349,119600.0
2008-02-27 11:00:00,12.83,12.91,12.79,12.86,144400.0,10.0349,10.0975,10.0036,10.0584,144400.0
2008-02-27 11:30:00,12.87,12.94,12.84,12.9,179600.0,10.0662,10.1209,10.0427,10.0897,179600.0
2008-02-27 12:00:00,12.9,12.98,12.86,12.95,196000.0,10.0897,10.1522,10.0584,10.1288,196000.0
2008-02-27 12:30:00,12.95,13.0,12.93,12.97,143600.0,10.1288,10.1679,10.1131,10.1444,143600.0
2008-02-27 13:00:00,12.96,12.97,12.84,12.88,165600.0,10.1366,10.1444,10.0427,10.074,165600.0
2008-02-27 13:30:00,12.9,12.9,12.79,12.81,138000.0,10.0897,10.0897,10.0036,10.0193,138000.0
2008-02-27 14:00:00,12.79,12.79,12.67,12.69,120000.0,10.0036,10.0036,9.9098,9.9254,120000.0
2008-02-27 14:30:00,12.7,12.76,12.68,12.76,88400.0,9.9332,9.9802,9.9176,9.9802,88400.0
2008-02-27 15:00:00,12.74,12.81,12.72,12.8,114400.0,9.9645,10.0193,9.9489,10.0114,114400.0
2008-02-27 15:30:00,12.8,12.81,12.73,12.77,124000.0,10.0114,10.0193,9.9567,9.988,124000.0
2008-02-28 09:30:00,12.74,12.91,12.69,12.74,94800.0,9.9645,10.0975,9.9254,9.9645,94800.0
2008-02-28 10:00:00,12.75,12.83,12.72,12.81,65600.0,9.9723,10.0349,9.9489,10.0193,65600.0
2008-02-28 10:30:00,12.8,12.8,12.68,12.68,64800.0,10.0114,10.0114,9.9176,9.9176,64800.0
2008-02-28 11:00:00,12.68,12.68,12.58,12.61,111200.0,9.9176,9.9176,9.8394,9.8628,111200.0
2008-02-28 11:30:00,12.59,12.61,12.55,12.58,52400.0,9.8472,9.8628,9.8159,9.8394,52400.0
2008-02-28 12:00:00,12.59,12.6,12.52,12.58,66400.0,9.8472,9.855,9.7924,9.8394,66400.0
2008-02-28 12:30:00,12.57,12.57,12.52,12.55,69600.0,9.8316,9.8316,9.7924,9.8159,69600.0
2008-02-28 13:00:00,12.55,12.63,12.54,12.55,78800.0,9.8159,9.8785,9.8081,9.8159,78800.0
2008-02-28 13:30:00,12.55,12.56,12.53,12.56,81200.0,9.8159,9.8237,9.8003,9.8237,81200.0
2008-02-28 14:00:00,12.56,12.59,12.53,12.55,210400.0,9.8237,9.8472,9.8003,9.8159,210400.0
2008-02-28 14:30:00,12.54,12.59,12.52,12.59,165600.0,9.8081,9.8472,9.7924,9.8472,165600.0
2008-02-28 15:00:00,12.59,12.59,12.53,12.55,179200.0,9.8472,9.8472,9.8003,9.8159,179200.0
2008-02-28 15:30:00,12.53,12.61,12.49,12.55,148000.0,9.8003,9.8628,9.769,9.8159,148000.0
2008-02-29 09:30:00,12.49,12.51,12.44,12.47,72400.0,9.769,9.7846,9.7299,9.7533,72400.0
2008-02-29 10:00:00,12.47,12.5,12.4,12.44,46400.0,9.7533,9.7768,9.6986,9.7299,46400.0
2008-02-29 10:30:00,12.43,12.44,12.38,12.44,87600.0,9.7221,9.7299,9.6829,9.7299,87600.0
2008-02-29 11:00:00,12.45,12.45,12.38,12.39,42800.0,9.7377,9.7377,9.6829,9.6908,42800.0
2008-02-29 11:30:00,12.38,12.41,12.33,12.34,54800.0,9.6829,9.7064,9.6438,9.6517,54800.0
2008-02-29 12:00:00,12.35,12.39,12.33,12.35,81200.0,9.6595,9.6908,9.6438,9.6595,81200.0
2008-02-29 12:30:00,12.35,12.36,12.26,12.32,64000.0,9.6595,9.6673,9.5891,9.636,64000.0
2008-02-29 13:00:00,12.31,12.34,12.27,12.27,72000.0,9.6282,9.6517,9.5969,9.5969,72000.0
2008-02-29 13:30:00,12.28,12.31,12.26,12.26,88400.0,9.6047,9.6282,9.5891,9.5891,88400.0
2008-02-29 14:00:00,12.26,12.31,12.26,12.3,121200.0,9.5891,9.6282,9.5891,9.6204,121200.0
2008-02-29 14:30:00,12.3,12.3,12.13,12.14,176800.0,9.6204,9.6204,9.4874,9.4952,176800.0
2008-02-29 15:00:00,12.15,12.17,12.1,12.15,188000.0,9.5031,9.5187,9.4639,9.5031,188000.0
2008-02-29 15:30:00,12.15,12.15,12.0,12.05,198000.0,9.5031,9.5031,9.3857,9.4248,198000.0
2008-03-03 09:30:00,11.96,12.04,11.91,11.97,122000.0,9.3544,9.417,9.3153,9.3623,122000.0
2008-03-03 10:00:00,11.95,12.12,11.95,12.09,104000.0,9.3466,9.4796,9.3466,9.4561,104000.0
2008-03-03 10:30:00,12.11,12.11,12.04,12.06,64800.0,9.4718,9.4718,9.417,9.4327,64800.0
2008-03-03 11:00:00,12.06,12.15,12.03,12.12,84800.0,9.4327,9.5031,9.4092,9.4796,84800.0
2008-03-03 11:30:00,12.12,12.25,12.12,12.24,72000.0,9.4796,9.5813,9.4796,9.5734,72000.0
2008-03-03 12:00:00,12.24,12.24,12.15,12.2,77600.0,9.5734,9.5734,9.5031,9.5422,77600.0
2008-03-03 12:30:00,12.18,12.24,12.16,12.22,100000.0,9.5265,9.5734,9.5109,9.5578,100000.0
2008-03-03 13:00:00,12.2,12.24,12.16,12.21,79600.0,9.5422,9.5734,9.5109,9.55,79600.0
2008-03-03 13:30:00,12.23,12.26,12.21,12.22,55600.0,9.5656,9.5891,9.55,9.5578,55600.0
2008-03-03 14:00:00,12.2,12.26,12.15,12.16,131200.0,9.5422,9.5891,9.5031,9.5109,131200.0
2008-03-03 14:30:00,12.18,12.19,12.07,12.07,40400.0,9.5265,9.5343,9.4405,9.4405,40400.0
2008-03-03 15:00:00,12.09,12.19,12.04,12.18,164800.0,9.4561,9.5343,9.417,9.5265,164800.0
2008-03-03 15:30:00,12.18,12.27,12.17,12.26,119600.0,9.5265,9.5969,9.5187,9.5891,119600.0
2008-03-04 09:30:00,12.1,12.1,11.96,12.09,59600.0,9.4639,9.4639,9.3544,9.4561,59600.0
2008-03-04 10:00:00,12.06,12.15,12.01,12.1,83600.0,9.4327,9.5031,9.3936,9.4639,83600.0
2008-03-04 10:30:00,12.09,12.13,12.02,12.02,44000.0,9.4561,9.4874,9.4014,9.4014,44000.0
2008-03-04 11:00:00,12.01,12.04,11.98,12.0,36000.0,9.3936,9.417,9.3701,9.3857,36000.0
2008-03-04 11:30:00,12.0,12.02,11.94,11.94,43600.0,9.3857,9.4014,9.3388,9.3388,43600.0
2008-03-04 12:00:00,11.94,12.02,11.94,11.98,44800.0,9.3388,9.4014,9.3388,9.3701,44800.0
2008-03-04 12:30:00,11.97,12.06,11.97,12.01,164800.0,9.3623,9.4327,9.3623,9.3936,164800.0
2008-03-04 13:00:00,12.0,12.09,11.99,12.08,100800.0,9.3857,9.4561,9.3779,9.4483,100800.0
2008-03-04 13:30:00,12.07,12.07,11.95,11.95,100400.0,9.4405,9.4405,9.3466,9.3466,100400.0
2008-03-04 14:00:00,11.94,11.95,11.9,11.92,74800.0,9.3388,9.3466,9.3075,9.3232,74800.0
2008-03-04 14:30:00,11.92,12.0,11.89,11.96,70000.0,9.3232,9.3857,9.2997,9.3544,70000.0
2008-03-04 15:00:00,11.94,12.12,11.92,12.0,103200.0,9.3388,9.4796,9.3232,9.3857,103200.0
2008-03-04 15:30:00,12.01,12.11,11.86,11.89,354800.0,9.3936,9.4718,9.2762,9.2997,354800.0
2008-03-05 09:30:00,11.93,12.0,11.88,11.99,60800.0,9.331,9.3857,9.2919,9.3779,60800.0
2008-03-05 10:00:00,12.02,12.13,12.02,12.09,35600.0,9.4014,9.4874,9.4014,9.4561,35600.0
2008-03-05 10:30:00,12.08,12.1,11.99,12.04,58000.0,9.4483,9.4639,9.3779,9.417,58000.0
2008-03-05 11:00:00,12.03,12.05,11.98,12.0,63200.0,9.4092,9.4248,9.3701,9.3857,63200.0
2008-03-05 11:30:00,11.99,12.05,11.93,11.97,96400.0,9.3779,9.4248,9.331,9.3623,96400.0
2008-03-05 12:00:00,11.97,12.04,11.93,11.93,53200.0,9.3623,9.417,9.331,9.331,53200.0
2008-03-05 12:30:00,11.96,11.99,11.89,11.92,69200.0,9.3544,9.3779,9.2997,9.3232,69200.0
2008-03-05 13:00:00,11.91,11.97,11.85,11.88,53600.0,9.3153,9.3623,9.2684,9.2919,53600.0
2008-03-05 13:30:00,11.86,12.0,11.78,11.81,61600.0,9.2762,9.3857,9.2137,9.2371,61600.0
2008-03-05 14:00:00,11.8,11.88,11.79,11.86,62000.0,9.2293,9.2919,9.2215,9.2762,62000.0
2008-03-05 14:30:00,11.85,11.93,11.8,11.88,109600.0,9.2684,9.331,9.2293,9.2919,109600.0
2008-03-05 15:00:00,11.87,11.92,11.84,11.92,98800.0,9.2841,9.3232,9.2606,9.3232,98800.0
2008-03-05 15:30:00,11.92,11.97,11.89,11.9,68000.0,9.3232,9.3623,9.2997,9.3075,68000.0
2008-03-06 09:30:00,11.76,11.9,11.73,11.77,117600.0,9.198,9.3075,9.1746,9.2058,117600.0
2008-03-06 10:00:00,11.75,11.76,11.69,11.7,142400.0,9.1902,9.198,9.1433,9.1511,142400.0
2008-03-06 10:30:00,11.68,11.71,11.64,11.67,86800.0,9.1354,9.1589,9.1042,9.1276,86800.0
2008-03-06 11:00:00,11.68,11.69,11.58,11.64,148000.0,9.1354,9.1433,9.0572,9.1042,148000.0
2008-03-06 11:30:00,11.65,11.68,11.61,11.65,115600.0,9.112,9.1354,9.0807,9.112,115600.0
2008-03-06 12:00:00,11.64,11.69,11.62,11.65,146800.0,9.1042,9.1433,9.0885,9.112,146800.0
2008-03-06 12:30:00,11.67,11.69,11.59,11.63,123600.0,9.1276,9.1433,9.0651,9.0963,123600.0
2008-03-06 13:00:00,11.62,11.66,11.6,11.61,60000.0,9.0885,9.1198,9.0729,9.0807,60000.0
2008-03-06 13:30:00,11.61,11.61,11.55,11.55,60000.0,9.0807,9.0807,9.0338,9.0338,60000.0
2008-03-06 14:00:00,11.55,11.61,11.55,11.55,106000.0,9.0338,9.0807,9.0338,9.0338,106000.0
2008-03-06 14:30:00,11.53,11.6,11.53,11.56,60800.0,9.0181,9.0729,9.0181,9.0416,60800.0
2008-03-06 15:00:00,11.56,11.61,11.51,11.61,124800.0,9.0416,9.0807,9.0025,9.0807,124800.0
2008-03-06 15:30:00,11.6,11.61,11.47,11.51,157600.0,9.0729,9.0807,8.9712,9.0025,157600.0
2008-03-07 09:30:00,11.53,11.68,11.44,11.66,82800.0,9.0181,9.1354,8.9477,9.1198,82800.0
2008-03-07 10:00:00,11.66,11.7,11.53,11.57,93200.0,9.1198,9.1511,9.0181,9.0494,93200.0
2008-03-07 10:30:00,11.58,11.68,11.58,11.6,51200.0,9.0572,9.1354,9.0572,9.0729,51200.0
2008-03-07 11:00:00,11.6,11.65,11.59,11.64,58000.0,9.0729,9.112,9.0651,9.1042,58000.0
2008-03-07 11:30:00,11.63,11.65,11.55,11.57,93600.0,9.0963,9.112,9.0338,9.0494,93600.0
2008-03-07 12:00:00,11.57,11.58,11.54,11.56,61200.0,9.0494,9.0572,9.0259,9.0416,61200.0
2008-03-07 12:30:00,11.56,11.58,11.51,11.58,45200.0,9.0416,9.0572,9.0025,9.0572,45200.0
2008-03-07 13:00:00,11.57,11.59,11.54,11.56,49200.0,9.0494,9.0651,9.0259,9.0416,49200.0
2008-03-07 13:30:00,11.56,11.56,11.48,11.5,65600.0,9.0416,9.0416,8.979,8.9947,65600.0
2008-03-07 14:00:00,11.49,11.5,11.43,11.49,64800.0,8.9868,8.9947,8.9399,8.9868,64800.0
2008-03-07 14:30:00,11.49,11.5,11.4,11.49,68800.0,8.9868,8.9947,8.9164,8.9868,68800.0
2008-03-07 15:00:00,11.49,11.68,11.49,11.62,259200.0,8.9868,9.1354,8.9868,9.0885,259200.0
2008-03-07 15:30:00,11.62,11.68,11.57,11.65,384400.0,9.0885,9.1354,9.0494,9.112,384400.0
2008-03-10 09:30:00,11.63,11.71,11.56,11.59,36400.0,9.0963,9.1589,9.0416,9.0651,36400.0
2008-03-10 10:00:00,11.61,11.64,11.55,11.58,48800.0,9.0807,9.1042,9.0338,9.0572,48800.0
2008-03-10 10:30:00,11.6,11.62,11.53,11.54,229200.0,9.0729,9.0885,9.0181,9.0259,229200.0
2008-03-10 11:00:00,11.54,11.55,11.48,11.48,85200.0,9.0259,9.0338,8.979,8.979,85200.0
2008-03-10 11:30:00,11.5,11.51,11.43,11.51,85200.0,8.9947,9.0025,8.9399,9.0025,85200.0
2008-03-10 12:00:00,11.52,11.52,11.44,11.45,78400.0,9.0103,9.0103,8.9477,8.9556,78400.0
2008-03-10 12:30:00,11.46,11.47,11.4,11.42,64000.0,8.9634,8.9712,8.9164,8.9321,64000.0
2008-03-10 13:00:00,11.43,11.43,11.37,11.37,33600.0,8.9399,8.9399,8.893,8.893,33600.0
2008-03-10 13:30:00,11.37,11.39,11.31,11.31,41600.0,8.893,8.9086,8.8461,8.8461,41600.0
2008-03-10 14:00:00,11.31,11.34,11.27,11.31,54800.0,8.8461,8.8695,8.8148,8.8461,54800.0
2008-03-10 14:30:00,11.31,11.33,11.25,11.27,83200.0,8.8461,8.8617,8.7991,8.8148,83200.0
2008-03-10 15:00:00,11.28,11.28,11.22,11.24,82400.0,8.8226,8.8226,8.7757,8.7913,82400.0
2008-03-10 15:30:00,11.24,11.28,11.21,11.26,171200.0,8.7913,8.8226,8.7678,8.8069,171200.0
2008-03-11 09:30:00,11.38,11.61,11.36,11.48,85600.0,8.9008,9.0807,8.8852,8.979,85600.0
2008-03-11 10:00:00,11.47,11.56,11.47,11.53,91200.0,8.9712,9.0416,8.9712,9.0181,91200.0
2008-03-11 10:30:00,11.52,11.53,11.4,11.44,185600.0,9.0103,9.0181,8.9164,8.9477,185600.0
2008-03-11 11:00:00,11.45,11.5,11.35,11.35,244000.0,8.9556,8.9947,8.8773,8.8773,244000.0
2008-03-11 11:30:00,11.37,11.4,11.28,11.29,154000.0,8.893,8.9164,8.8226,8.8304,154000.0
2008-03-11 12:00:00,11.29,11.35,11.26,11.29,111200.0,8.8304,8.8773,8.8069,8.8304,111200.0
2008-03-11 12:30:00,11.3,11.3,11.19,11.26,72800.0,8.8382,8.8382,8.7522,8.8069,72800.0
2008-03-11 13:00:00,11.27,11.27,11.2,11.25,72400.0,8.8148,8.8148,8.76,8.7991,72400.0
2008-03-11 13:30:00,11.24,11.29,11.18,11.27,75600.0,8.7913,8.8304,8.7444,8.8148,75600.0
2008-03-11 14:00:00,11.27,11.3,11.23,11.24,72000.0,8.8148,8.8382,8.7835,8.7913,72000.0
2008-03-11 14:30:00,11.23,11.39,11.23,11.34,80000.0,8.7835,8.9086,8.7835,8.8695,80000.0
2008-03-11 15:00:00,11.34,11.46,11.25,11.44,152800.0,8.8695,8.9634,8.7991,8.9477,152800.0
2008-03-11 15:30:00,11.44,11.45,11.34,11.39,285600.0,8.9477,8.9556,8.8695,8.9086,285600.0
2008-03-12 09:30:00,11.48,11.48,11.29,11.38,58000.0,8.979,8.979,8.8304,8.9008,58000.0
2008-03-12 10:00:00,11.36,11.37,11.27,11.29,116800.0,8.8852,8.893,8.8148,8.8304,116800.0
2008-03-12 10:30:00,11.29,11.33,11.26,11.31,99200.0,8.8304,8.8617,8.8069,8.8461,99200.0
2008-03-12 11:00:00,11.31,11.42,11.31,11.42,183600.0,8.8461,8.9321,8.8461,8.9321,183600.0
2008-03-12 11:30:00,11.43,11.45,11.4,11.43,48400.0,8.9399,8.9556,8.9164,8.9399,48400.0
2008-03-12 12:00:00,11.42,11.45,11.39,11.4,55600.0,8.9321,8.9556,8.9086,8.9164,55600.0
2008-03-12 12:30:00,11.4,11.4,11.32,11.34,53600.0,8.9164,8.9164,8.8539,8.8695,53600.0
2008-03-12 13:00:00,11.35,11.39,11.33,11.37,56000.0,8.8773,8.9086,8.8617,8.893,56000.0
2008-03-12 13:30:00,11.38,11.38,11.25,11.27,123200.0,8.9008,8.9008,8.7991,8.8148,123200.0
2008-03-12 14:00:00,11.25,11.28,11.21,11.22,126000.0,8.7991,8.8226,8.7678,8.7757,126000.0
2008-03-12 14:30:00,11.22,11.26,11.2,11.2,142800.0,8.7757,8.8069,8.76,8.76,142800.0
2008-03-12 15:00:00,11.2,11.29,11.2,11.25,210400.0,8.76,8.8304,8.76,8.7991,210400.0
2008-03-12 15:30:00,11.25,11.28,11.12,11.13,238400.0,8.7991,8.8226,8.6974,8.7053,238400.0
2008-03-13 09:30:00,10.85,11.0,10.85,10.94,106000.0,8.4863,8.6036,8.4863,8.5567,106000.0
2008-03-13 10:00:00,10.94,11.08,10.9,10.98,100400.0,8.5567,8.6662,8.5254,8.5879,100400.0
2008-03-13 10:30:00,11.01,11.06,10.97,11.06,50400.0,8.6114,8.6505,8.5801,8.6505,50400.0
2008-03-13 11:00:00,11.05,11.19,10.99,11.12,152000.0,8.6427,8.7522,8.5958,8.6974,152000.0
2008-03-13 11:30:00,11.11,11.14,11.06,11.14,72400.0,8.6896,8.7131,8.6505,8.7131,72400.0
2008-03-13 12:00:00,11.14,11.22,11.11,11.12,82000.0,8.7131,8.7757,8.6896,8.6974,82000.0
2008-03-13 12:30:00,11.12,11.16,11.0,11.03,652000.0,8.6974,8.7287,8.6036,8.6271,652000.0
2008-03-13 13:00:00,11.03,11.2,11.0,11.2,167600.0,8.6271,8.76,8.6036,8.76,167600.0
2008-03-13 13:30:00,11.2,11.21,11.01,11.08,352800.0,8.76,8.7678,8.6114,8.6662,352800.0
2008-03-13 14:00:00,11.09,11.19,11.08,11.15,340000.0,8.674,8.7522,8.6662,8.7209,340000.0
2008-03-13 14:30:00,11.15,11.15,11.04,11.1,125600.0,8.7209,8.7209,8.6349,8.6818,125600.0
2008-03-13 15:00:00,11.11,11.16,11.03,11.08,311600.0,8.6896,8.7287,8.6271,8.6662,311600.0
2008-03-13 15:30:00,11.06,11.2,11.04,11.15,307600.0,8.6505,8.76,8.6349,8.7209,307600.0
2008-03-14 09:30:00,11.32,11.32,10.82,10.82,252800.0,8.8539,8.8539,8.4628,8.4628,252800.0
2008-03-14 10:00:00,10.76,11.08,10.73,11.02,116400.0,8.4159,8.6662,8.3924,8.6192,116400.0
2008-03-14 10:30:00,10.98,11.06,10.9,11.01,86400.0,8.5879,8.6505,8.5254,8.6114,86400.0
2008-03-14 11:00:00,11.01,11.09,10.94,10.98,47200.0,8.6114,8.674,8.5567,8.5879,47200.0
2008-03-14 11:30:00,10.97,11.1,10.95,11.02,100400.0,8.5801,8.6818,8.5645,8.6192,100400.0
2008-03-14 12:00:00,11.02,11.11,11.01,11.11,140400.0,8.6192,8.6896,8.6114,8.6896,140400.0
2008-03-14 12:30:00,11.08,11.12,11.02,11.05,102000.0,8.6662,8.6974,8.6192,8.6427,102000.0
2008-03-14 13:00:00,11.05,11.12,11.02,11.09,157200.0,8.6427,8.6974,8.6192,8.674,157200.0
2008-03-14 13:30:00,11.08,11.13,11.08,11.09,83600.0,8.6662,8.7053,8.6662,8.674,83600.0
2008-03-14 14:00:00,11.08,11.09,10.94,10.96,65200.0,8.6662,8.674,8.5567,8.5723,65200.0
2008-03-14 14:30:00,10.95,11.03,10.88,11.03,106400.0,8.5645,8.6271,8.5097,8.6271,106400.0
2008-03-14 15:00:00,10.99,11.19,10.99,11.15,110400.0,8.5958,8.7522,8.5958,8.7209,110400.0
2008-03-14 15:30:00,11.15,11.15,10.95,11.03,139600.0,8.7209,8.7209,8.5645,8.6271,139600.0
2008-03-17 09:30:00,10.7,10.7,10.29,10.3,441600.0,8.3689,8.3689,8.0483,8.0561,441600.0
2008-03-17 10:00:00,10.3,10.38,10.25,10.31,1167600.0,8.0561,8.1187,8.017,8.0639,1167600.0
2008-03-17 10:30:00,10.31,10.38,10.25,10.26,492800.0,8.0639,8.1187,8.017,8.0248,492800.0
2008-03-17 11:00:00,10.27,10.33,10.2,10.28,376000.0,8.0326,8.0796,7.9779,8.0404,376000.0
2008-03-17 11:30:00,10.28,10.34,10.25,10.25,154800.0,8.0404,8.0874,8.017,8.017,154800.0
2008-03-17 12:00:00,10.26,10.32,10.24,10.26,400800.0,8.0248,8.0717,8.0092,8.0248,400800.0
2008-03-17 12:30:00,10.25,10.3,10.18,10.25,571600.0,8.017,8.0561,7.9622,8.017,571600.0
2008-03-17 13:00:00,10.25,10.26,10.19,10.21,234000.0,8.017,8.0248,7.9701,7.9857,234000.0
2008-03-17 13:30:00,10.21,10.32,10.15,10.3,217200.0,7.9857,8.0717,7.9388,8.0561,217200.0
2008-03-17 14:00:00,10.29,10.37,10.28,10.32,166000.0,8.0483,8.1108,8.0404,8.0717,166000.0
2008-03-17 14:30:00,10.33,10.35,10.25,10.28,244000.0,8.0796,8.0952,8.017,8.0404,244000.0
2008-03-17 15:00:00,10.28,10.31,10.22,10.26,372400.0,8.0404,8.0639,7.9935,8.0248,372400.0
2008-03-17 15:30:00,10.24,10.34,10.24,10.28,618000.0,8.0092,8.0874,8.0092,8.0404,618000.0
2008-03-18 09:30:00,10.5,10.74,10.5,10.61,260000.0,8.2125,8.4002,8.2125,8.2986,260000.0
2008-03-18 10:00:00,10.59,10.65,10.57,10.63,133600.0,8.2829,8.3298,8.2673,8.3142,133600.0
2008-03-18 10:30:00,10.64,10.69,10.55,10.59,218800.0,8.322,8.3611,8.2516,8.2829,218800.0
2008-03-18 11:00:00,10.59,10.64,10.54,10.62,162800.0,8.2829,8.322,8.2438,8.3064,162800.0
2008-03-18 11:30:00,10.62,10.64,10.58,10.59,177200.0,8.3064,8.322,8.2751,8.2829,177200.0
2008-03-18 12:00:00,10.6,10.61,10.54,10.56,175200.0,8.2907,8.2986,8.2438,8.2594,175200.0
2008-03-18 12:30:00,10.57,10.59,10.55,10.56,84000.0,8.2673,8.2829,8.2516,8.2594,84000.0
2008-03-18 13:00:00,10.56,10.61,10.54,10.58,244000.0,8.2594,8.2986,8.2438,8.2751,244000.0
2008-03-18 13:30:00,10.58,10.63,10.58,10.6,153200.0,8.2751,8.3142,8.2751,8.2907,153200.0
2008-03-18 14:00:00,10.6,10.63,10.52,10.56,275200.0,8.2907,8.3142,8.2282,8.2594,275200.0
2008-03-18 14:30:00,10.56,10.63,10.48,10.63,227600.0,8.2594,8.3142,8.1969,8.3142,227600.0
2008-03-18 15:00:00,10.63,10.63,10.59,10.63,294400.0,8.3142,8.3142,8.2829,8.3142,294400.0
2008-03-18 15:30:00,10.62,10.63,10.6,10.6,325200.0,8.3064,8.3142,8.2907,8.2907,325200.0
2008-03-19 09:30:00,10.72,10.8,10.47,10.71,171600.0,8.4144,8.4772,8.2182,8.4066,171600.0
2008-03-19 10:00:00,10.72,10.81,10.69,10.71,250400.0,8.4144,8.4851,8.3909,8.4066,250400.0
2008-03-19 10:30:00,10.71,10.72,10.66,10.72,151600.0,8.4066,8.4144,8.3674,8.4144,151600.0
2008-03-19 11:00:00,10.71,10.74,10.66,10.72,104800.0,8.4066,8.4301,8.3674,8.4144,104800.0
2008-03-19 11:30:00,10.74,10.74,10.67,10.7,114000.0,8.4301,8.4301,8.3752,8.3987,114000.0
2008-03-19 12:00:00,10.7,10.71,10.6,10.65,201600.0,8.3987,8.4066,8.3203,8.3595,201600.0
2008-03-19 12:30:00,10.65,10.65,10.6,10.63,188000.0,8.3595,8.3595,8.3203,8.3438,188000.0
2008-03-19 13:00:00,10.62,10.69,10.62,10.62,226400.0,8.336,8.3909,8.336,8.336,226400.0
2008-03-19 13:30:00,10.62,10.68,10.61,10.65,189600.0,8.336,8.383,8.3281,8.3595,189600.0
2008-03-19 14:00:00,10.63,10.64,10.48,10.54,196400.0,8.3438,8.3517,8.2261,8.2732,196400.0
2008-03-19 14:30:00,10.53,10.61,10.46,10.61,126400.0,8.2653,8.3281,8.2104,8.3281,126400.0
2008-03-19 15:00:00,10.6,10.61,10.56,10.57,228800.0,8.3203,8.3281,8.2889,8.2967,228800.0
2008-03-19 15:30:00,10.57,10.6,10.54,10.57,369600.0,8.2967,8.3203,8.2732,8.2967,369600.0
2008-03-20 09:30:00,10.48,10.51,10.37,10.47,114800.0,8.2261,8.2496,8.1397,8.2182,114800.0
2008-03-20 10:00:00,10.48,10.51,10.32,10.37,200800.0,8.2261,8.2496,8.1005,8.1397,200800.0
2008-03-20 10:30:00,10.36,10.48,10.35,10.48,92800.0,8.1319,8.2261,8.124,8.2261,92800.0
2008-03-20 11:00:00,10.48,10.51,10.47,10.5,92000.0,8.2261,8.2496,8.2182,8.2418,92000.0
2008-03-20 11:30:00,10.5,10.5,10.43,10.48,467600.0,8.2418,8.2418,8.1868,8.2261,467600.0
2008-03-20 12:00:00,10.48,10.53,10.47,10.49,479200.0,8.2261,8.2653,8.2182,8.2339,479200.0
2008-03-20 12:30:00,10.49,10.5,10.44,10.44,288000.0,8.2339,8.2418,8.1947,8.1947,288000.0
2008-03-20 13:00:00,10.44,10.46,10.42,10.43,98000.0,8.1947,8.2104,8.179,8.1868,98000.0
2008-03-20 13:30:00,10.43,10.45,10.42,10.45,158000.0,8.1868,8.2025,8.179,8.2025,158000.0
2008-03-20 14:00:00,10.44,10.46,10.43,10.44,145200.0,8.1947,8.2104,8.1868,8.1947,145200.0
2008-03-20 14:30:00,10.44,10.49,10.43,10.48,239200.0,8.1947,8.2339,8.1868,8.2261,239200.0
2008-03-20 15:00:00,10.48,10.55,10.47,10.55,190800.0,8.2261,8.281,8.2182,8.281,190800.0
2008-03-20 15:30:00,10.54,10.56,10.49,10.52,271600.0,8.2732,8.2889,8.2339,8.2575,271600.0
2008-03-24 09:30:00,10.46,10.58,10.36,10.39,148000.0,8.2104,8.3046,8.1319,8.1554,148000.0
2008-03-24 10:00:00,10.39,10.58,10.39,10.57,288800.0,8.1554,8.3046,8.1554,8.2967,288800.0
2008-03-24 10:30:00,10.58,10.65,10.57,10.64,293200.0,8.3046,8.3595,8.2967,8.3517,293200.0
2008-03-24 11:00:00,10.64,10.65,10.62,10.64,260400.0,8.3517,8.3595,8.336,8.3517,260400.0
2008-03-24 11:30:00,10.64,10.67,10.64,10.67,144800.0,8.3517,8.3752,8.3517,8.3752,144800.0
2008-03-24 12:00:00,10.66,10.66,10.63,10.64,175200.0,8.3674,8.3674,8.3438,8.3517,175200.0
2008-03-24 12:30:00,10.65,10.71,10.63,10.71,147200.0,8.3595,8.4066,8.3438,8.4066,147200.0
2008-03-24 13:00:00,10.7,10.75,10.67,10.75,131200.0,8.3987,8.438,8.3752,8.438,131200.0
2008-03-24 13:30:00,10.75,10.88,10.74,10.87,226400.0,8.438,8.54,8.4301,8.5322,226400.0
2008-03-24 14:00:00,10.87,10.89,10.79,10.87,186400.0,8.5322,8.5479,8.4694,8.5322,186400.0
2008-03-24 14:30:00,10.87,10.89,10.82,10.83,132000.0,8.5322,8.5479,8.4929,8.5008,132000.0
2008-03-24 15:00:00,10.83,10.84,10.78,10.8,132800.0,8.5008,8.5086,8.4615,8.4772,132800.0
2008-03-24 15:30:00,10.78,10.79,10.68,10.72,263600.0,8.4615,8.4694,8.383,8.4144,263600.0
2008-03-25 09:30:00,10.77,10.91,10.71,10.81,219600.0,8.4537,8.5636,8.4066,8.4851,219600.0
2008-03-25 10:00:00,10.79,10.87,10.71,10.81,200400.0,8.4694,8.5322,8.4066,8.4851,200400.0
2008-03-25 10:30:00,10.81,10.94,10.81,10.93,191200.0,8.4851,8.5871,8.4851,8.5793,191200.0
2008-03-25 11:00:00,10.92,11.04,10.92,11.02,217200.0,8.5714,8.6656,8.5714,8.6499,217200.0
2008-03-25 11:30:00,11.02,11.05,10.99,11.05,182400.0,8.6499,8.6735,8.6264,8.6735,182400.0
2008-03-25 12:00:00,11.05,11.11,11.03,11.06,165200.0,8.6735,8.7206,8.6578,8.6813,165200.0
2008-03-25 12:30:00,11.06,11.07,11.02,11.06,148800.0,8.6813,8.6892,8.6499,8.6813,148800.0
2008-03-25 13:00:00,11.06,11.1,11.04,11.1,116000.0,8.6813,8.7127,8.6656,8.7127,116000.0
2008-03-25 13:30:00,11.08,11.15,11.07,11.13,116000.0,8.697,8.752,8.6892,8.7363,116000.0
2008-03-25 14:00:00,11.13,11.22,11.11,11.21,194000.0,8.7363,8.8069,8.7206,8.7991,194000.0
2008-03-25 14:30:00,11.21,11.28,11.18,11.27,244000.0,8.7991,8.854,8.7755,8.8462,244000.0
2008-03-25 15:00:00,11.26,11.27,11.2,11.24,184800.0,8.8383,8.8462,8.7912,8.8226,184800.0
2008-03-25 15:30:00,11.24,11.24,11.12,11.18,243600.0,8.8226,8.8226,8.7284,8.7755,243600.0
2008-03-26 09:30:00,11.19,11.19,10.98,11.06,226400.0,8.7834,8.7834,8.6185,8.6813,226400.0
2008-03-26 10:00:00,11.06,11.14,10.95,10.96,225600.0,8.6813,8.7441,8.595,8.6028,225600.0
2008-03-26 10:30:00,10.95,10.95,10.87,10.94,142000.0,8.595,8.595,8.5322,8.5871,142000.0
2008-03-26 11:00:00,10.94,10.96,10.88,10.92,166000.0,8.5871,8.6028,8.54,8.5714,166000.0
2008-03-26 11:30:00,10.94,10.94,10.88,10.9,136800.0,8.5871,8.5871,8.54,8.5557,136800.0
2008-03-26 12:00:00,10.9,10.97,10.89,10.95,359200.0,8.5557,8.6107,8.5479,8.595,359200.0
2008-03-26 12:30:00,10.95,10.95,10.88,10.9,97200.0,8.595,8.595,8.54,8.5557,97200.0
2008-03-26 13:00:00,10.9,10.91,10.88,10.89,130000.0,8.5557,8.5636,8.54,8.5479,130000.0
2008-03-26 13:30:00,10.88,10.89,10.8,10.8,233200.0,8.54,8.5479,8.4772,8.4772,233200.0
2008-03-26 14:00:00,10.8,10.91,10.78,10.9,159600.0,8.4772,8.5636,8.4615,8.5557,159600.0
2008-03-26 14:30:00,10.89,10.92,10.86,10.91,118000.0,8.5479,8.5714,8.5243,8.5636,118000.0
2008-03-26 15:00:00,10.91,10.94,10.86,10.87,192400.0,8.5636,8.5871,8.5243,8.5322,192400.0
2008-03-26 15:30:00,10.87,10.9,10.84,10.86,201600.0,8.5322,8.5557,8.5086,8.5243,201600.0
2008-03-27 09:30:00,10.99,10.99,10.65,10.74,58800.0,8.6264,8.6264,8.3595,8.4301,58800.0
2008-03-27 10:00:00,10.74,10.74,10.59,10.62,122400.0,8.4301,8.4301,8.3124,8.336,122400.0
2008-03-27 10:30:00,10.59,10.67,10.57,10.66,101600.0,8.3124,8.3752,8.2967,8.3674,101600.0
2008-03-27 11:00:00,10.67,10.7,10.64,10.68,56000.0,8.3752,8.3987,8.3517,8.383,56000.0
2008-03-27 11:30:00,10.66,10.72,10.65,10.72,39200.0,8.3674,8.4144,8.3595,8.4144,39200.0
2008-03-27 12:00:00,10.7,10.74,10.7,10.73,47200.0,8.3987,8.4301,8.3987,8.4223,47200.0
2008-03-27 12:30:00,10.74,10.79,10.74,10.75,65200.0,8.4301,8.4694,8.4301,8.438,65200.0
2008-03-27 13:00:00,10.74,10.77,10.73,10.74,29200.0,8.4301,8.4537,8.4223,8.4301,29200.0
2008-03-27 13:30:00,10.73,10.73,10.67,10.67,62000.0,8.4223,8.4223,8.3752,8.3752,62000.0
2008-03-27 14:00:00,10.67,10.68,10.63,10.64,83200.0,8.3752,8.383,8.3438,8.3517,83200.0
2008-03-27 14:30:00,10.64,10.7,10.63,10.66,139200.0,8.3517,8.3987,8.3438,8.3674,139200.0
2008-03-27 15:00:00,10.66,10.68,10.62,10.64,105200.0,8.3674,8.383,8.336,8.3517,105200.0
2008-03-27 15:30:00,10.63,10.66,10.52,10.54,185200.0,8.3438,8.3674,8.2575,8.2732,185200.0
2008-03-28 09:30:00,10.65,10.65,10.47,10.51,54400.0,8.3595,8.3595,8.2182,8.2496,54400.0
2008-03-28 10:00:00,10.51,10.61,10.44,10.44,83200.0,8.2496,8.3281,8.1947,8.1947,83200.0
2008-03-28 10:30:00,10.44,10.47,10.41,10.44,86800.0,8.1947,8.2182,8.1711,8.1947,86800.0
2008-03-28 11:00:00,10.43,10.45,10.4,10.44,57600.0,8.1868,8.2025,8.1633,8.1947,57600.0
2008-03-28 11:30:00,10.45,10.5,10.43,10.48,65600.0,8.2025,8.2418,8.1868,8.2261,65600.0
2008-03-28 12:00:00,10.47,10.49,10.41,10.45,107200.0,8.2182,8.2339,8.1711,8.2025,107200.0
2008-03-28 12:30:00,10.45,10.47,10.42,10.44,58000.0,8.2025,8.2182,8.179,8.1947,58000.0
2008-03-28 13:00:00,10.45,10.45,10.42,10.43,62800.0,8.2025,8.2025,8.179,8.1868,62800.0
2008-03-28 13:30:00,10.44,10.44,10.38,10.4,78400.0,8.1947,8.1947,8.1476,8.1633,78400.0
2008-03-28 14:00:00,10.4,10.46,10.39,10.39,57200.0,8.1633,8.2104,8.1554,8.1554,57200.0
2008-03-28 14:30:00,10.4,10.43,10.38,10.43,47200.0,8.1633,8.1868,8.1476,8.1868,47200.0
2008-03-28 15:00:00,10.42,10.42,10.37,10.4,70000.0,8.179,8.179,8.1397,8.1633,70000.0
2008-03-28 15:30:00,10.39,10.43,10.39,10.4,124000.0,8.1554,8.1868,8.1554,8.1633,124000.0
2008-03-31 09:30:00,10.38,10.48,10.38,10.4,94800.0,8.1476,8.2261,8.1476,8.1633,94800.0
2008-03-31 10:00:00,10.39,10.41,10.31,10.36,86400.0,8.1554,8.1711,8.0926,8.1319,86400.0
2008-03-31 10:30:00,10.39,10.41,10.34,10.39,105600.0,8.1554,8.1711,8.1162,8.1554,105600.0
2008-03-31 11:00:00,10.39,10.41,10.32,10.36,82400.0,8.1554,8.1711,8.1005,8.1319,82400.0
2008-03-31 11:30:00,10.37,10.43,10.36,10.4,83600.0,8.1397,8.1868,8.1319,8.1633,83600.0
2008-03-31 12:00:00,10.39,10.42,10.36,10.38,54000.0,8.1554,8.179,8.1319,8.1476,54000.0
2008-03-31 12:30:00,10.38,10.43,10.36,10.41,58800.0,8.1476,8.1868,8.1319,8.1711,58800.0
2008-03-31 13:00:00,10.43,10.46,10.42,10.43,60400.0,8.1868,8.2104,8.179,8.1868,60400.0
2008-03-31 13:30:00,10.44,10.46,10.41,10.41,77200.0,8.1947,8.2104,8.1711,8.1711,77200.0
2008-03-31 14:00:00,10.42,10.43,10.38,10.39,108400.0,8.179,8.1868,8.1476,8.1554,108400.0
2008-03-31 14:30:00,10.38,10.4,10.34,10.36,130000.0,8.1476,8.1633,8.1162,8.1319,130000.0
2008-03-31 15:00:00,10.36,10.39,10.36,10.37,225600.0,8.1319,8.1554,8.1319,8.1397,225600.0
2008-03-31 15:30:00,10.37,10.38,10.34,10.35,616000.0,8.1397,8.1476,8.1162,8.124,616000.0
2008-04-01 09:30:00,10.42,10.49,10.26,10.35,229200.0,8.179,8.2339,8.0534,8.124,229200.0
2008-04-01 10:00:00,10.37,10.45,10.31,10.36,290800.0,8.1397,8.2025,8.0926,8.1319,290800.0
2008-04-01 10:30:00,10.36,10.41,10.35,10.37,182800.0,8.1319,8.1711,8.124,8.1397,182800.0
2008-04-01 11:00:00,10.37,10.49,10.36,10.46,227200.0,8.1397,8.2339,8.1319,8.2104,227200.0
2008-04-01 11:30:00,10.46,10.5,10.45,10.48,147200.0,8.2104,8.2418,8.2025,8.2261,147200.0
2008-04-01 12:00:00,10.48,10.5,10.45,10.5,206400.0,8.2261,8.2418,8.2025,8.2418,206400.0
2008-04-01 12:30:00,10.5,10.51,10.47,10.47,156400.0,8.2418,8.2496,8.2182,8.2182,156400.0
2008-04-01 13:00:00,10.47,10.52,10.44,10.51,174400.0,8.2182,8.2575,8.1947,8.2496,174400.0
2008-04-01 13:30:00,10.52,10.56,10.5,10.56,149600.0,8.2575,8.2889,8.2418,8.2889,149600.0
2008-04-01 14:00:00,10.56,10.65,10.54,10.63,185600.0,8.2889,8.3595,8.2732,8.3438,185600.0
2008-04-01 14:30:00,10.63,10.78,10.63,10.74,322400.0,8.3438,8.4615,8.3438,8.4301,322400.0
2008-04-01 15:00:00,10.74,10.78,10.71,10.74,264800.0,8.4301,8.4615,8.4066,8.4301,264800.0
2008-04-01 15:30:00,10.74,10.74,10.59,10.63,766000.0,8.4301,8.4301,8.3124,8.3438,766000.0
2008-04-02 09:30:00,10.62,10.62,10.49,10.56,593600.0,8.336,8.336,8.2339,8.2889,593600.0
2008-04-02 10:00:00,10.55,10.55,10.46,10.49,163600.0,8.281,8.281,8.2104,8.2339,163600.0
2008-04-02 10:30:00,10.5,10.62,10.49,10.62,468000.0,8.2418,8.336,8.2339,8.336,468000.0
2008-04-02 11:00:00,10.62,10.66,10.59,10.61,173600.0,8.336,8.3674,8.3124,8.3281,173600.0
2008-04-02 11:30:00,10.6,10.62,10.59,10.62,138400.0,8.3203,8.336,8.3124,8.336,138400.0
2008-04-02 12:00:00,10.61,10.66,10.59,10.65,112800.0,8.3281,8.3674,8.3124,8.3595,112800.0
2008-04-02 12:30:00,10.65,10.68,10.6,10.63,572800.0,8.3595,8.383,8.3203,8.3438,572800.0
2008-04-02 13:00:00,10.64,10.69,10.62,10.66,202800.0,8.3517,8.3909,8.336,8.3674,202800.0
2008-04-02 13:30:00,10.66,10.68,10.47,10.49,276800.0,8.3674,8.383,8.2182,8.2339,276800.0
2008-04-02 14:00:00,10.49,10.58,10.49,10.51,258400.0,8.2339,8.3046,8.2339,8.2496,258400.0
2008-04-02 14:30:00,10.51,10.53,10.45,10.46,265600.0,8.2496,8.2653,8.2025,8.2104,265600.0
2008-04-02 15:00:00,10.47,10.47,10.35,10.43,386000.0,8.2182,8.2182,8.124,8.1868,386000.0
2008-04-02 15:30:00,10.44,10.52,10.43,10.47,286000.0,8.1947,8.2575,8.1868,8.2182,286000.0
2008-04-03 09:30:00,10.43,10.54,10.32,10.5,199600.0,8.1868,8.2732,8.1005,8.2418,199600.0
2008-04-03 10:00:00,10.52,10.57,10.47,10.49,283600.0,8.2575,8.2967,8.2182,8.2339,283600.0
2008-04-03 10:30:00,10.5,10.51,10.47,10.49,262400.0,8.2418,8.2496,8.2182,8.2339,262400.0
2008-04-03 11:00:00,10.49,10.54,10.45,10.49,289200.0,8.2339,8.2732,8.2025,8.2339,289200.0
2008-04-03 11:30:00,10.49,10.56,10.48,10.53,76400.0,8.2339,8.2889,8.2261,8.2653,76400.0
2008-04-03 12:00:00,10.53,10.54,10.47,10.48,148400.0,8.2653,8.2732,8.2182,8.2261,148400.0
2008-04-03 12:30:00,10.48,10.55,10.44,10.53,168800.0,8.2261,8.281,8.1947,8.2653,168800.0
2008-04-03 13:00:00,10.53,10.59,10.53,10.57,150800.0,8.2653,8.3124,8.2653,8.2967,150800.0
2008-04-03 13:30:00,10.56,10.59,10.47,10.55,467600.0,8.2889,8.3124,8.2182,8.281,467600.0
2008-04-03 14:00:00,10.56,10.6,10.54,10.58,293200.0,8.2889,8.3203,8.2732,8.3046,293200.0
2008-04-03 14:30:00,10.58,10.6,10.54,10.58,578800.0,8.3046,8.3203,8.2732,8.3046,578800.0
2008-04-03 15:00:00,10.59,10.62,10.56,10.59,235200.0,8.3124,8.336,8.2889,8.3124,235200.0
2008-04-03 15:30:00,10.6,10.61,10.51,10.59,880000.0,8.3203,8.3281,8.2496,8.3124,880000.0
2008-04-04 09:30:00,10.55,10.56,10.41,10.43,130400.0,8.281,8.2889,8.1711,8.1868,130400.0
2008-04-04 10:00:00,10.45,10.45,10.38,10.43,110000.0,8.2025,8.2025,8.1476,8.1868,110000.0
2008-04-04 10:30:00,10.45,10.45,10.38,10.4,144800.0,8.2025,8.2025,8.1476,8.1633,144800.0
2008-04-04 11:00:00,10.4,10.44,10.36,10.4,233600.0,8.1633,8.1947,8.1319,8.1633,233600.0
2008-04-04 11:30:00,10.4,10.42,10.38,10.4,101200.0,8.1633,8.179,8.1476,8.1633,101200.0
2008-04-04 12:00:00,10.42,10.52,10.41,10.51,217200.0,8.179,8.2575,8.1711,8.2496,217200.0
2008-04-04 12:30:00,10.53,10.58,10.51,10.56,68800.0,8.2653,8.3046,8.2496,8.2889,68800.0
2008-04-04 13:00:00,10.56,10.61,10.56,10.61,133200.0,8.2889,8.3281,8.2889,8.3281,133200.0
2008-04-04 13:30:00,10.63,10.65,10.59,10.6,58000.0,8.3438,8.3595,8.3124,8.3203,58000.0
2008-04-04 14:00:00,10.6,10.63,10.56,10.57,56400.0,8.3203,8.3438,8.2889,8.2967,56400.0
2008-04-04 14:30:00,10.58,10.63,10.56,10.59,271200.0,8.3046,8.3438,8.2889,8.3124,271200.0
2008-04-04 15:00:00,10.61,10.62,10.55,10.56,142800.0,8.3281,8.336,8.281,8.2889,142800.0
2008-04-04 15:30:00,10.56,10.57,10.51,10.56,480800.0,8.2889,8.2967,8.2496,8.2889,480800.0
2008-04-07 09:30:00,10.54,10.61,10.49,10.49,86400.0,8.2732,8.3281,8.2339,8.2339,86400.0
2008-04-07 10:00:00,10.52,10.62,10.51,10.58,113600.0,8.2575,8.336,8.2496,8.3046,113600.0
2008-04-07 10:30:00,10.59,10.63,10.56,10.63,101200.0,8.3124,8.3438,8.2889,8.3438,101200.0
2008-04-07 11:00:00,10.63,10.68,10.6,10.66,88800.0,8.3438,8.383,8.3203,8.3674,88800.0
2008-04-07 11:30:00,10.65,10.69,10.64,10.69,74000.0,8.3595,8.3909,8.3517,8.3909,74000.0
2008-04-07 12:00:00,10.68,10.69,10.61,10.67,69200.0,8.383,8.3909,8.3281,8.3752,69200.0
2008-04-07 12:30:00,10.67,10.72,10.67,10.69,104400.0,8.3752,8.4144,8.3752,8.3909,104400.0
2008-04-07 13:00:00,10.69,10.72,10.67,10.67,48000.0,8.3909,8.4144,8.3752,8.3752,48000.0
2008-04-07 13:30:00,10.68,10.7,10.62,10.65,50000.0,8.383,8.3987,8.336,8.3595,50000.0
2008-04-07 14:00:00,10.66,10.67,10.57,10.57,86000.0,8.3674,8.3752,8.2967,8.2967,86000.0
2008-04-07 14:30:00,10.57,10.59,10.55,10.55,87600.0,8.2967,8.3124,8.281,8.281,87600.0
2008-04-07 15:00:00,10.55,10.56,10.49,10.51,171600.0,8.281,8.2889,8.2339,8.2496,171600.0
2008-04-07 15:30:00,10.51,10.52,10.48,10.51,128400.0,8.2496,8.2575,8.2261,8.2496,128400.0
2008-04-08 09:30:00,10.41,10.43,10.38,10.39,94400.0,8.1711,8.1868,8.1476,8.1554,94400.0
2008-04-08 10:00:00,10.39,10.41,10.37,10.4,111200.0,8.1554,8.1711,8.1397,8.1633,111200.0
2008-04-08 10:30:00,10.4,10.41,10.36,10.36,148000.0,8.1633,8.1711,8.1319,8.1319,148000.0
2008-04-08 11:00:00,10.36,10.38,10.35,10.35,110000.0,8.1319,8.1476,8.124,8.124,110000.0
2008-04-08 11:30:00,10.35,10.41,10.35,10.4,82000.0,8.124,8.1711,8.124,8.1633,82000.0
2008-04-08 12:00:00,10.41,10.43,10.38,10.4,65600.0,8.1711,8.1868,8.1476,8.1633,65600.0
2008-04-08 12:30:00,10.41,10.44,10.4,10.4,58400.0,8.1711,8.1947,8.1633,8.1633,58400.0
2008-04-08 13:00:00,10.4,10.4,10.33,10.34,91200.0,8.1633,8.1633,8.1083,8.1162,91200.0
2008-04-08 13:30:00,10.34,10.36,10.32,10.34,73600.0,8.1162,8.1319,8.1005,8.1162,73600.0
2008-04-08 14:00:00,10.33,10.36,10.29,10.31,132400.0,8.1083,8.1319,8.0769,8.0926,132400.0
2008-04-08 14:30:00,10.31,10.32,10.3,10.3,74400.0,8.0926,8.1005,8.0848,8.0848,74400.0
2008-04-08 15:00:00,10.31,10.33,10.29,10.33,117200.0,8.0926,8.1083,8.0769,8.1083,117200.0
2008-04-08 15:30:00,10.33,10.37,10.31,10.32,408000.0,8.1083,8.1397,8.0926,8.1005,408000.0
2008-04-09 09:30:00,10.35,10.38,10.28,10.33,68400.0,8.124,8.1476,8.0691,8.1083,68400.0
2008-04-09 10:00:00,10.33,10.34,10.29,10.31,75200.0,8.1083,8.1162,8.0769,8.0926,75200.0
2008-04-09 10:30:00,10.31,10.34,10.3,10.34,86800.0,8.0926,8.1162,8.0848,8.1162,86800.0
2008-04-09 11:00:00,10.34,10.36,10.31,10.33,159200.0,8.1162,8.1319,8.0926,8.1083,159200.0
2008-04-09 11:30:00,10.33,10.38,10.32,10.35,196800.0,8.1083,8.1476,8.1005,8.124,196800.0
2008-04-09 12:00:00,10.34,10.35,10.32,10.34,92000.0,8.1162,8.124,8.1005,8.1162,92000.0
2008-04-09 12:30:00,10.34,10.34,10.31,10.33,88800.0,8.1162,8.1162,8.0926,8.1083,88800.0
2008-04-09 13:00:00,10.33,10.35,10.32,10.34,110000.0,8.1083,8.124,8.1005,8.1162,110000.0
2008-04-09 13:30:00,10.34,10.36,10.33,10.36,94400.0,8.1162,8.1319,8.1083,8.1319,94400.0
2008-04-09 14:00:00,10.36,10.39,10.34,10.37,144800.0,8.1319,8.1554,8.1162,8.1397,144800.0
2008-04-09 14:30:00,10.37,10.38,10.35,10.35,104000.0,8.1397,8.1476,8.124,8.124,104000.0
2008-04-09 15:00:00,10.36,10.37,10.34,10.35,168400.0,8.1319,8.1397,8.1162,8.124,168400.0
2008-04-09 15:30:00,10.35,10.38,10.3,10.31,235200.0,8.124,8.1476,8.0848,8.0926,235200.0
2008-04-10 09:30:00,10.28,10.38,10.25,10.28,76400.0,8.0691,8.1476,8.0455,8.0691,76400.0
2008-04-10 10:00:00,10.27,10.38,10.26,10.38,82800.0,8.0612,8.1476,8.0534,8.1476,82800.0
2008-04-10 10:30:00,10.37,10.38,10.35,10.38,77200.0,8.1397,8.1476,8.124,8.1476,77200.0
2008-04-10 11:00:00,10.38,10.4,10.34,10.37,81200.0,8.1476,8.1633,8.1162,8.1397,81200.0
2008-04-10 11:30:00,10.37,10.39,10.36,10.37,57200.0,8.1397,8.1554,8.1319,8.1397,57200.0
2008-04-10 12:00:00,10.37,10.38,10.33,10.37,96800.0,8.1397,8.1476,8.1083,8.1397,96800.0
2008-04-10 12:30:00,10.38,10.38,10.34,10.35,26000.0,8.1476,8.1476,8.1162,8.124,26000.0
2008-04-10 13:00:00,10.36,10.38,10.35,10.36,21600.0,8.1319,8.1476,8.124,8.1319,21600.0
2008-04-10 13:30:00,10.37,10.4,10.36,10.37,49200.0,8.1397,8.1633,8.1319,8.1397,49200.0
2008-04-10 14:00:00,10.36,10.38,10.33,10.34,43600.0,8.1319,8.1476,8.1083,8.1162,43600.0
2008-04-10 14:30:00,10.33,10.37,10.31,10.37,40800.0,8.1083,8.1397,8.0926,8.1397,40800.0
2008-04-10 15:00:00,10.36,10.38,10.33,10.33,146800.0,8.1319,8.1476,8.1083,8.1083,146800.0
2008-04-10 15:30:00,10.33,10.33,10.27,10.32,99600.0,8.1083,8.1083,8.0612,8.1005,99600.0
2008-04-11 09:30:00,10.24,10.39,10.22,10.35,146800.0,8.0377,8.1554,8.022,8.124,146800.0
2008-04-11 10:00:00,10.35,10.35,10.26,10.28,57200.0,8.124,8.124,8.0534,8.0691,57200.0
2008-04-11 10:30:00,10.27,10.38,10.27,10.37,102000.0,8.0612,8.1476,8.0612,8.1397,102000.0
2008-04-11 11:00:00,10.37,10.39,10.35,10.37,87600.0,8.1397,8.1554,8.124,8.1397,87600.0
2008-04-11 11:30:00,10.37,10.4,10.34,10.4,144800.0,8.1397,8.1633,8.1162,8.1633,144800.0
2008-04-11 12:00:00,10.4,10.4,10.36,10.37,96400.0,8.1633,8.1633,8.1319,8.1397,96400.0
2008-04-11 12:30:00,10.36,10.38,10.35,10.37,97200.0,8.1319,8.1476,8.124,8.1397,97200.0
2008-04-11 13:00:00,10.35,10.38,10.34,10.35,60400.0,8.124,8.1476,8.1162,8.124,60400.0
2008-04-11 13:30:00,10.35,10.35,10.27,10.27,28400.0,8.124,8.124,8.0612,8.0612,28400.0
2008-04-11 14:00:00,10.28,10.28,10.25,10.28,90400.0,8.0691,8.0691,8.0455,8.0691,90400.0
2008-04-11 14:30:00,10.27,10.31,10.22,10.29,85200.0,8.0612,8.0926,8.022,8.0769,85200.0
2008-04-11 15:00:00,10.28,10.29,10.22,10.23,159200.0,8.0691,8.0769,8.022,8.0298,159200.0
2008-04-11 15:30:00,10.24,10.26,10.2,10.24,154400.0,8.0377,8.0534,8.0063,8.0377,154400.0
2008-04-14 09:30:00,10.25,10.29,10.11,10.13,80400.0,8.0455,8.0769,7.9356,7.9513,80400.0
2008-04-14 10:00:00,10.13,10.13,10.05,10.06,53600.0,7.9513,7.9513,7.8885,7.8964,53600.0
2008-04-14 10:30:00,10.07,10.1,10.04,10.07,86400.0,7.9042,7.9278,7.8807,7.9042,86400.0
2008-04-14 11:00:00,10.07,10.09,10.02,10.02,81200.0,7.9042,7.9199,7.865,7.865,81200.0
2008-04-14 11:30:00,10.03,10.07,10.01,10.06,46400.0,7.8728,7.9042,7.8571,7.8964,46400.0
2008-04-14 12:00:00,10.06,10.08,10.03,10.08,138000.0,7.8964,7.9121,7.8728,7.9121,138000.0
2008-04-14 12:30:00,10.08,10.08,10.04,10.04,38800.0,7.9121,7.9121,7.8807,7.8807,38800.0
2008-04-14 13:00:00,10.04,10.06,10.0,10.02,54800.0,7.8807,7.8964,7.8493,7.865,54800.0
2008-04-14 13:30:00,10.02,10.04,10.01,10.01,44800.0,7.865,7.8807,7.8571,7.8571,44800.0
2008-04-14 14:00:00,10.01,10.05,10.01,10.04,39600.0,7.8571,7.8885,7.8571,7.8807,39600.0
2008-04-14 14:30:00,10.04,10.05,10.01,10.02,26400.0,7.8807,7.8885,7.8571,7.865,26400.0
2008-04-14 15:00:00,10.02,10.05,10.0,10.03,88800.0,7.865,7.8885,7.8493,7.8728,88800.0
2008-04-14 15:30:00,10.03,10.03,9.92,9.94,460400.0,7.8728,7.8728,7.7865,7.8022,460400.0
2008-04-15 09:30:00,9.9,10.02,9.88,9.88,90400.0,7.7708,7.865,7.7551,7.7551,90400.0
2008-04-15 10:00:00,9.87,9.99,9.87,9.99,147200.0,7.7473,7.8414,7.7473,7.8414,147200.0
2008-04-15 10:30:00,9.99,9.99,9.91,9.93,143600.0,7.8414,7.8414,7.7787,7.7944,143600.0
2008-04-15 11:00:00,9.93,9.93,9.85,9.85,152000.0,7.7944,7.7944,7.7316,7.7316,152000.0
2008-04-15 11:30:00,9.84,9.87,9.8,9.81,159600.0,7.7237,7.7473,7.6923,7.7002,159600.0
2008-04-15 12:00:00,9.81,9.82,9.75,9.75,170000.0,7.7002,7.708,7.6531,7.6531,170000.0
2008-04-15 12:30:00,9.76,9.77,9.7,9.7,234000.0,7.6609,7.6688,7.6138,7.6138,234000.0
2008-04-15 13:00:00,9.69,9.69,9.49,9.49,589600.0,7.606,7.606,7.449,7.449,589600.0
2008-04-15 13:30:00,9.5,9.66,9.48,9.65,543200.0,7.4568,7.5824,7.4411,7.5746,543200.0
2008-04-15 14:00:00,9.65,9.72,9.63,9.64,446400.0,7.5746,7.6295,7.5589,7.5667,446400.0
2008-04-15 14:30:00,9.64,9.74,9.63,9.69,380400.0,7.5667,7.6452,7.5589,7.606,380400.0
2008-04-15 15:00:00,9.69,9.72,9.63,9.63,460800.0,7.606,7.6295,7.5589,7.5589,460800.0
2008-04-15 15:30:00,9.63,9.66,9.58,9.65,530400.0,7.5589,7.5824,7.5196,7.5746,530400.0
2008-04-16 09:30:00,9.66,9.97,9.66,9.96,249200.0,7.5824,7.8257,7.5824,7.8179,249200.0
2008-04-16 10:00:00,9.97,9.98,9.87,9.94,232400.0,7.8257,7.8336,7.7473,7.8022,232400.0
2008-04-16 10:30:00,9.94,9.99,9.89,9.92,157200.0,7.8022,7.8414,7.763,7.7865,157200.0
2008-04-16 11:00:00,9.92,9.93,9.85,9.88,166800.0,7.7865,7.7944,7.7316,7.7551,166800.0
2008-04-16 11:30:00,9.88,9.88,9.86,9.88,138400.0,7.7551,7.7551,7.7394,7.7551,138400.0
2008-04-16 12:00:00,9.88,9.88,9.86,9.87,67600.0,7.7551,7.7551,7.7394,7.7473,67600.0
2008-04-16 12:30:00,9.87,9.88,9.86,9.87,58000.0,7.7473,7.7551,7.7394,7.7473,58000.0
2008-04-16 13:00:00,9.87,9.88,9.86,9.88,165200.0,7.7473,7.7551,7.7394,7.7551,165200.0
2008-04-16 13:30:00,9.88,9.88,9.86,9.87,88800.0,7.7551,7.7551,7.7394,7.7473,88800.0
2008-04-16 14:00:00,9.88,9.88,9.87,9.87,139200.0,7.7551,7.7551,7.7473,7.7473,139200.0
2008-04-16 14:30:00,9.87,9.88,9.86,9.87,151600.0,7.7473,7.7551,7.7394,7.7473,151600.0
2008-04-16 15:00:00,9.88,9.9,9.85,9.86,357600.0,7.7551,7.7708,7.7316,7.7394,357600.0
2008-04-16 15:30:00,9.86,9.93,9.86,9.93,246400.0,7.7394,7.7944,7.7394,7.7944,246400.0
2008-04-17 09:30:00,9.85,9.85,9.7,9.71,120000.0,7.7316,7.7316,7.6138,7.6217,120000.0
2008-04-17 10:00:00,9.7,9.77,9.62,9.76,99600.0,7.6138,7.6688,7.551,7.6609,99600.0
2008-04-17 10:30:00,9.75,9.83,9.74,9.82,98800.0,7.6531,7.7159,7.6452,7.708,98800.0
2008-04-17 11:00:00,9.82,9.88,9.8,9.87,128400.0,7.708,7.7551,7.6923,7.7473,128400.0
2008-04-17 11:30:00,9.87,10.0,9.87,10.0,214800.0,7.7473,7.8493,7.7473,7.8493,214800.0
2008-04-17 12:00:00,10.0,10.01,9.96,9.97,100000.0,7.8493,7.8571,7.8179,7.8257,100000.0
2008-04-17 12:30:00,9.97,10.0,9.97,9.99,76800.0,7.8257,7.8493,7.8257,7.8414,76800.0
2008-04-17 13:00:00,9.98,10.06,9.98,10.05,172000.0,7.8336,7.8964,7.8336,7.8885,172000.0
2008-04-17 13:30:00,10.05,10.07,10.01,10.03,380000.0,7.8885,7.9042,7.8571,7.8728,380000.0
2008-04-17 14:00:00,10.03,10.06,10.01,10.04,142000.0,7.8728,7.8964,7.8571,7.8807,142000.0
2008-04-17 14:30:00,10.04,10.06,9.95,9.98,144800.0,7.8807,7.8964,7.8101,7.8336,144800.0
2008-04-17 15:00:00,9.97,10.04,9.95,10.02,142000.0,7.8257,7.8807,7.8101,7.865,142000.0
2008-04-17 15:30:00,10.01,10.05,9.99,10.0,110800.0,7.8571,7.8885,7.8414,7.8493,110800.0
2008-04-18 09:30:00,10.22,10.29,10.15,10.28,198400.0,8.022,8.0769,7.967,8.0691,198400.0
2008-04-18 10:00:00,10.26,10.26,10.22,10.23,144400.0,8.0534,8.0534,8.022,8.0298,144400.0
2008-04-18 10:30:00,10.25,10.26,10.23,10.24,78400.0,8.0455,8.0534,8.0298,8.0377,78400.0
2008-04-18 11:00:00,10.24,10.29,10.22,10.25,106800.0,8.0377,8.0769,8.022,8.0455,106800.0
2008-04-18 11:30:00,10.25,10.3,10.25,10.29,136400.0,8.0455,8.0848,8.0455,8.0769,136400.0
2008-04-18 12:00:00,10.29,10.3,10.25,10.27,96000.0,8.0769,8.0848,8.0455,8.0612,96000.0
2008-04-18 12:30:00,10.27,10.29,10.25,10.27,104800.0,8.0612,8.0769,8.0455,8.0612,104800.0
2008-04-18 13:00:00,10.27,10.3,10.26,10.28,110000.0,8.0612,8.0848,8.0534,8.0691,110000.0
2008-04-18 13:30:00,10.28,10.28,10.25,10.27,67600.0,8.0691,8.0691,8.0455,8.0612,67600.0
2008-04-18 14:00:00,10.27,10.38,10.27,10.35,275200.0,8.0612,8.1476,8.0612,8.124,275200.0
2008-04-18 14:30:00,10.35,10.39,10.32,10.34,215200.0,8.124,8.1554,8.1005,8.1162,215200.0
2008-04-18 15:00:00,10.34,10.35,10.27,10.27,133600.0,8.1162,8.124,8.0612,8.0612,133600.0
2008-04-18 15:30:00,10.27,10.3,10.24,10.26,522000.0,8.0612,8.0848,8.0377,8.0534,522000.0
2008-04-21 09:30:00,10.23,10.24,10.01,10.02,126000.0,8.0298,8.0377,7.8571,7.865,126000.0
2008-04-21 10:00:00,10.02,10.04,10.01,10.02,78400.0,7.865,7.8807,7.8571,7.865,78400.0
2008-04-21 10:30:00,10.03,10.04,10.01,10.03,138800.0,7.8728,7.8807,7.8571,7.8728,138800.0
2008-04-21 11:00:00,10.03,10.06,10.02,10.05,296800.0,7.8728,7.8964,7.865,7.8885,296800.0
2008-04-21 11:30:00,10.05,10.06,10.03,10.04,85600.0,7.8885,7.8964,7.8728,7.8807,85600.0
2008-04-21 12:00:00,10.04,10.05,10.03,10.04,112800.0,7.8807,7.8885,7.8728,7.8807,112800.0
2008-04-21 12:30:00,10.05,10.05,10.01,10.04,137200.0,7.8885,7.8885,7.8571,7.8807,137200.0
2008-04-21 13:00:00,10.04,10.05,10.04,10.04,54000.0,7.8807,7.8885,7.8807,7.8807,54000.0
2008-04-21 13:30:00,10.05,10.05,10.03,10.05,71200.0,7.8885,7.8885,7.8728,7.8885,71200.0
2008-04-21 14:00:00,10.05,10.06,10.02,10.05,156400.0,7.8885,7.8964,7.865,7.8885,156400.0
2008-04-21 14:30:00,10.05,10.05,10.03,10.05,136400.0,7.8885,7.8885,7.8728,7.8885,136400.0
2008-04-21 15:00:00,10.05,10.08,10.04,10.08,138800.0,7.8885,7.9121,7.8807,7.9121,138800.0
2008-04-21 15:30:00,10.07,10.07,10.0,10.02,228800.0,7.9042,7.9042,7.8493,7.865,228800.0
2008-04-22 09:30:00,10.01,10.01,9.8,9.82,84800.0,7.8571,7.8571,7.6923,7.708,84800.0
2008-04-22 10:00:00,9.82,9.92,9.82,9.83,64800.0,7.708,7.7865,7.708,7.7159,64800.0
2008-04-22 10:30:00,9.83,9.89,9.83,9.88,74800.0,7.7159,7.763,7.7159,7.7551,74800.0
2008-04-22 11:00:00,9.89,9.92,9.86,9.88,125600.0,7.763,7.7865,7.7394,7.7551,125600.0
2008-04-22 11:30:00,9.89,9.93,9.85,9.85,124000.0,7.763,7.7944,7.7316,7.7316,124000.0
2008-04-22 12:00:00,9.86,9.88,9.85,9.86,233600.0,7.7394,7.7551,7.7316,7.7394,233600.0
2008-04-22 12:30:00,9.86,9.86,9.82,9.84,111200.0,7.7394,7.7394,7.708,7.7237,111200.0
2008-04-22 13:00:00,9.84,9.87,9.81,9.85,139200.0,7.7237,7.7473,7.7002,7.7316,139200.0
2008-04-22 13:30:00,9.85,9.86,9.82,9.83,140400.0,7.7316,7.7394,7.708,7.7159,140400.0
2008-04-22 14:00:00,9.83,9.86,9.79,9.86,368400.0,7.7159,7.7394,7.6845,7.7394,368400.0
2008-04-22 14:30:00,9.86,9.86,9.78,9.82,179600.0,7.7394,7.7394,7.6766,7.708,179600.0
2008-04-22 15:00:00,9.82,9.83,9.8,9.83,230000.0,7.708,7.7159,7.6923,7.7159,230000.0
2008-04-22 15:30:00,9.83,9.86,9.8,9.85,293600.0,7.7159,7.7394,7.6923,7.7316,293600.0
2008-04-23 09:30:00,9.84,9.9,9.78,9.83,81600.0,7.7237,7.7708,7.6766,7.7159,81600.0
2008-04-23 10:00:00,9.84,9.91,9.82,9.9,124000.0,7.7237,7.7787,7.708,7.7708,124000.0
2008-04-23 10:30:00,9.92,10.0,9.9,9.99,121200.0,7.7865,7.8493,7.7708,7.8414,121200.0
2008-04-23 11:00:00,9.99,9.99,9.93,9.94,62800.0,7.8414,7.8414,7.7944,7.8022,62800.0
2008-04-23 11:30:00,9.94,9.97,9.9,9.95,162000.0,7.8022,7.8257,7.7708,7.8101,162000.0
2008-04-23 12:00:00,9.95,9.95,9.9,9.92,133600.0,7.8101,7.8101,7.7708,7.7865,133600.0
2008-04-23 12:30:00,9.91,9.92,9.86,9.86,58400.0,7.7787,7.7865,7.7394,7.7394,58400.0
2008-04-23 13:00:00,9.87,9.95,9.86,9.93,196400.0,7.7473,7.8101,7.7394,7.7944,196400.0
2008-04-23 13:30:00,9.93,9.98,9.9,9.97,318800.0,7.7944,7.8336,7.7708,7.8257,318800.0
2008-04-23 14:00:00,9.97,9.97,9.92,9.93,103600.0,7.8257,7.8257,7.7865,7.7944,103600.0
2008-04-23 14:30:00,9.94,9.98,9.89,9.89,134400.0,7.8022,7.8336,7.763,7.763,134400.0
2008-04-23 15:00:00,9.89,9.93,9.88,9.88,204400.0,7.763,7.7944,7.7551,7.7551,204400.0
2008-04-23 15:30:00,9.89,9.96,9.87,9.93,270800.0,7.763,7.8179,7.7473,7.7944,270800.0
2008-04-24 09:30:00,9.95,10.0,9.87,9.94,61200.0,7.8101,7.8493,7.7473,7.8022,61200.0
2008-04-24 10:00:00,9.93,10.02,9.86,9.99,863600.0,7.7944,7.865,7.7394,7.8414,863600.0
2008-04-24 10:30:00,9.99,10.0,9.93,9.96,146400.0,7.8414,7.8493,7.7944,7.8179,146400.0
2008-04-24 11:00:00,9.96,9.98,9.95,9.97,250000.0,7.8179,7.8336,7.8101,7.8257,250000.0
2008-04-24 11:30:00,9.97,10.0,9.97,9.99,138000.0,7.8257,7.8493,7.8257,7.8414,138000.0
2008-04-24 12:00:00,9.99,10.0,9.99,10.0,146800.0,7.8414,7.8493,7.8414,7.8493,146800.0
2008-04-24 12:30:00,9.99,10.04,9.98,10.01,106800.0,7.8414,7.8807,7.8336,7.8571,106800.0
2008-04-24 13:00:00,10.01,10.03,9.99,10.01,172400.0,7.8571,7.8728,7.8414,7.8571,172400.0
2008-04-24 13:30:00,10.01,10.04,9.99,10.04,141600.0,7.8571,7.8807,7.8414,7.8807,141600.0
2008-04-24 14:00:00,10.04,10.22,10.04,10.21,920800.0,7.8807,8.022,7.8807,8.0141,920800.0
2008-04-24 14:30:00,10.21,10.3,10.2,10.27,326000.0,8.0141,8.0848,8.0063,8.0612,326000.0
2008-04-24 15:00:00,10.27,10.27,10.09,10.13,680400.0,8.0612,8.0612,7.9199,7.9513,680400.0
2008-04-24 15:30:00,10.14,10.18,10.12,10.16,285200.0,7.9592,7.9906,7.9435,7.9749,285200.0
2008-04-25 09:30:00,10.22,10.35,10.12,10.3,314400.0,8.022,8.124,7.9435,8.0848,314400.0
2008-04-25 10:00:00,10.31,10.32,10.27,10.3,98800.0,8.0926,8.1005,8.0612,8.0848,98800.0
2008-04-25 10:30:00,10.3,10.31,10.29,10.3,122800.0,8.0848,8.0926,8.0769,8.0848,122800.0
2008-04-25 11:00:00,10.31,10.33,10.28,10.33,251200.0,8.0926,8.1083,8.0691,8.1083,251200.0
2008-04-25 11:30:00,10.33,10.38,10.33,10.38,76400.0,8.1083,8.1476,8.1083,8.1476,76400.0
2008-04-25 12:00:00,10.38,10.38,10.35,10.37,128400.0,8.1476,8.1476,8.124,8.1397,128400.0
2008-04-25 12:30:00,10.38,10.42,10.37,10.41,80400.0,8.1476,8.179,8.1397,8.1711,80400.0
2008-04-25 13:00:00,10.4,10.41,10.35,10.37,81200.0,8.1633,8.1711,8.124,8.1397,81200.0
2008-04-25 13:30:00,10.37,10.44,10.36,10.43,63200.0,8.1397,8.1947,8.1319,8.1868,63200.0
2008-04-25 14:00:00,10.44,10.44,10.42,10.44,144800.0,8.1947,8.1947,8.179,8.1947,144800.0
2008-04-25 14:30:00,10.44,10.47,10.42,10.46,163200.0,8.1947,8.2182,8.179,8.2104,163200.0
2008-04-25 15:00:00,10.45,10.53,10.45,10.47,164400.0,8.2025,8.2653,8.2025,8.2182,164400.0
2008-04-25 15:30:00,10.47,10.54,10.46,10.47,214000.0,8.2182,8.2732,8.2104,8.2182,214000.0
2008-04-28 09:30:00,10.5,10.61,10.47,10.53,84800.0,8.2418,8.3281,8.2182,8.2653,84800.0
2008-04-28 10:00:00,10.53,10.61,10.5,10.54,104400.0,8.2653,8.3281,8.2418,8.2732,104400.0
2008-04-28 10:30:00,10.54,10.62,10.54,10.62,312000.0,8.2732,8.336,8.2732,8.336,312000.0
2008-04-28 11:00:00,10.63,10.68,10.63,10.68,98000.0,8.3438,8.383,8.3438,8.383,98000.0
2008-04-28 11:30:00,10.68,10.77,10.68,10.75,94800.0,8.383,8.4537,8.383,8.438,94800.0
2008-04-28 12:00:00,10.75,10.76,10.7,10.71,44400.0,8.438,8.4458,8.3987,8.4066,44400.0
2008-04-28 12:30:00,10.7,10.72,10.66,10.66,39600.0,8.3987,8.4144,8.3674,8.3674,39600.0
2008-04-28 13:00:00,10.66,10.67,10.62,10.63,61600.0,8.3674,8.3752,8.336,8.3438,61600.0
2008-04-28 13:30:00,10.63,10.65,10.62,10.64,50000.0,8.3438,8.3595,8.336,8.3517,50000.0
2008-04-28 14:00:00,10.64,10.68,10.63,10.65,145200.0,8.3517,8.383,8.3438,8.3595,145200.0
2008-04-28 14:30:00,10.65,10.68,10.63,10.63,148000.0,8.3595,8.383,8.3438,8.3438,148000.0
2008-04-28 15:00:00,10.63,10.71,10.63,10.69,303200.0,8.3438,8.4066,8.3438,8.3909,303200.0
2008-04-28 15:30:00,10.69,10.71,10.67,10.7,392800.0,8.3909,8.4066,8.3752,8.3987,392800.0
2008-04-29 09:30:00,10.71,10.71,10.57,10.65,164000.0,8.4066,8.4066,8.2967,8.3595,164000.0
2008-04-29 10:00:00,10.64,10.68,10.55,10.57,236000.0,8.3517,8.383,8.281,8.2967,236000.0
2008-04-29 10:30:00,10.56,10.61,10.55,10.58,63600.0,8.2889,8.3281,8.281,8.3046,63600.0
2008-04-29 11:00:00,10.58,10.59,10.54,10.57,58000.0,8.3046,8.3124,8.2732,8.2967,58000.0
2008-04-29 11:30:00,10.58,10.58,10.53,10.55,79600.0,8.3046,8.3046,8.2653,8.281,79600.0
2008-04-29 12:00:00,10.55,10.55,10.47,10.47,126000.0,8.281,8.281,8.2182,8.2182,126000.0
2008-04-29 12:30:00,10.47,10.49,10.42,10.44,100400.0,8.2182,8.2339,8.179,8.1947,100400.0
2008-04-29 13:00:00,10.44,10.46,10.43,10.44,140000.0,8.1947,8.2104,8.1868,8.1947,140000.0
2008-04-29 13:30:00,10.44,10.47,10.44,10.47,131200.0,8.1947,8.2182,8.1947,8.2182,131200.0
2008-04-29 14:00:00,10.47,10.49,10.45,10.48,221200.0,8.2182,8.2339,8.2025,8.2261,221200.0
2008-04-29 14:30:00,10.48,10.53,10.48,10.52,148000.0,8.2261,8.2653,8.2261,8.2575,148000.0
2008-04-29 15:00:00,10.52,10.55,10.49,10.55,209200.0,8.2575,8.281,8.2339,8.281,209200.0
2008-04-29 15:30:00,10.54,10.59,10.54,10.58,141200.0,8.2732,8.3124,8.2732,8.3046,141200.0
2008-04-30 09:30:00,10.61,10.77,10.61,10.7,113200.0,8.3281,8.4537,8.3281,8.3987,113200.0
2008-04-30 10:00:00,10.69,10.69,10.63,10.65,109600.0,8.3909,8.3909,8.3438,8.3595,109600.0
2008-04-30 10:30:00,10.65,10.68,10.64,10.66,123200.0,8.3595,8.383,8.3517,8.3674,123200.0
2008-04-30 11:00:00,10.67,10.67,10.64,10.66,54400.0,8.3752,8.3752,8.3517,8.3674,54400.0
2008-04-30 11:30:00,10.65,10.71,10.65,10.69,67200.0,8.3595,8.4066,8.3595,8.3909,67200.0
2008-04-30 12:00:00,10.69,10.69,10.65,10.67,122800.0,8.3909,8.3909,8.3595,8.3752,122800.0
2008-04-30 12:30:00,10.67,10.68,10.67,10.68,120800.0,8.3752,8.383,8.3752,8.383,120800.0
2008-04-30 13:00:00,10.68,10.69,10.67,10.68,62000.0,8.383,8.3909,8.3752,8.383,62000.0
2008-04-30 13:30:00,10.68,10.69,10.67,10.69,62400.0,8.383,8.3909,8.3752,8.3909,62400.0
2008-04-30 14:00:00,10.69,10.75,10.69,10.71,186000.0,8.3909,8.438,8.3909,8.4066,186000.0
2008-04-30 14:30:00,10.72,10.72,10.63,10.64,190800.0,8.4144,8.4144,8.3438,8.3517,190800.0
2008-04-30 15:00:00,10.63,10.63,10.53,10.53,218800.0,8.3438,8.3438,8.2653,8.2653,218800.0
2008-04-30 15:30:00,10.53,10.61,10.52,10.59,230000.0,8.2653,8.3281,8.2575,8.3124,230000.0
2008-05-01 09:30:00,10.64,10.7,10.62,10.68,58800.0,8.3517,8.3987,8.336,8.383,58800.0
2008-05-01 10:00:00,10.68,10.71,10.63,10.65,114400.0,8.383,8.4066,8.3438,8.3595,114400.0
2008-05-01 10:30:00,10.66,10.7,10.65,10.68,91200.0,8.3674,8.3987,8.3595,8.383,91200.0
2008-05-01 11:00:00,10.68,10.75,10.68,10.74,97200.0,8.383,8.438,8.383,8.4301,97200.0
2008-05-01 11:30:00,10.75,10.79,10.73,10.78,71600.0,8.438,8.4694,8.4223,8.4615,71600.0
2008-05-01 12:00:00,10.78,10.86,10.78,10.83,94000.0,8.4615,8.5243,8.4615,8.5008,94000.0
2008-05-01 12:30:00,10.83,10.88,10.8,10.87,164000.0,8.5008,8.54,8.4772,8.5322,164000.0
2008-05-01 13:00:00,10.87,10.91,10.85,10.9,112400.0,8.5322,8.5636,8.5165,8.5557,112400.0
2008-05-01 13:30:00,10.9,10.93,10.89,10.9,99200.0,8.5557,8.5793,8.5479,8.5557,99200.0
2008-05-01 14:00:00,10.9,10.9,10.86,10.87,165200.0,8.5557,8.5557,8.5243,8.5322,165200.0
2008-05-01 14:30:00,10.86,10.91,10.86,10.9,154800.0,8.5243,8.5636,8.5243,8.5557,154800.0
2008-05-01 15:00:00,10.89,10.9,10.86,10.9,185600.0,8.5479,8.5557,8.5243,8.5557,185600.0
2008-05-01 15:30:00,10.9,10.9,10.81,10.84,204800.0,8.5557,8.5557,8.4851,8.5086,204800.0
2008-05-02 09:30:00,9.85,10.35,9.85,10.35,1221600.0,7.7316,8.124,7.7316,8.124,1221600.0
2008-05-02 10:00:00,10.35,10.42,10.27,10.3,751200.0,8.124,8.179,8.0612,8.0848,751200.0
2008-05-02 10:30:00,10.32,10.46,10.26,10.31,371600.0,8.1005,8.2104,8.0534,8.0926,371600.0
2008-05-02 11:00:00,10.31,10.42,10.31,10.34,226400.0,8.0926,8.179,8.0926,8.1162,226400.0
2008-05-02 11:30:00,10.34,10.36,10.29,10.33,417200.0,8.1162,8.1319,8.0769,8.1083,417200.0
2008-05-02 12:00:00,10.33,10.35,10.3,10.31,258000.0,8.1083,8.124,8.0848,8.0926,258000.0
2008-05-02 12:30:00,10.32,10.34,10.21,10.23,223600.0,8.1005,8.1162,8.0141,8.0298,223600.0
2008-05-02 13:00:00,10.24,10.26,10.21,10.23,209600.0,8.0377,8.0534,8.0141,8.0298,209600.0
2008-05-02 13:30:00,10.23,10.24,10.12,10.13,256000.0,8.0298,8.0377,7.9435,7.9513,256000.0
2008-05-02 14:00:00,10.13,10.15,10.09,10.1,557600.0,7.9513,7.967,7.9199,7.9278,557600.0
2008-05-02 14:30:00,10.09,10.13,10.08,10.13,306000.0,7.9199,7.9513,7.9121,7.9513,306000.0
2008-05-02 15:00:00,10.13,10.25,10.13,10.18,180400.0,7.9513,8.0455,7.9513,7.9906,180400.0
2008-05-02 15:30:00,10.19,10.19,10.12,10.19,253600.0,7.9984,7.9984,7.9435,7.9984,253600.0
2008-05-05 09:30:00,10.14,10.25,10.09,10.17,271200.0,7.9592,8.0455,7.9199,7.9827,271200.0
2008-05-05 10:00:00,10.17,10.24,10.14,10.15,150400.0,7.9827,8.0377,7.9592,7.967,150400.0
2008-05-05 10:30:00,10.15,10.16,10.15,10.15,142000.0,7.967,7.9749,7.967,7.967,142000.0
2008-05-05 11:00:00,10.15,10.16,10.02,10.02,129200.0,7.967,7.9749,7.865,7.865,129200.0
2008-05-05 11:30:00,10.02,10.09,10.02,10.07,145600.0,7.865,7.9199,7.865,7.9042,145600.0
2008-05-05 12:00:00,10.07,10.09,10.03,10.05,98000.0,7.9042,7.9199,7.8728,7.8885,98000.0
2008-05-05 12:30:00,10.06,10.09,10.05,10.09,95600.0,7.8964,7.9199,7.8885,7.9199,95600.0
2008-05-05 13:00:00,10.08,10.12,10.08,10.11,72000.0,7.9121,7.9435,7.9121,7.9356,72000.0
2008-05-05 13:30:00,10.11,10.13,10.09,10.1,56000.0,7.9356,7.9513,7.9199,7.9278,56000.0
2008-05-05 14:00:00,10.1,10.11,10.09,10.09,143600.0,7.9278,7.9356,7.9199,7.9199,143600.0
2008-05-05 14:30:00,10.09,10.1,10.09,10.1,147200.0,7.9199,7.9278,7.9199,7.9278,147200.0
2008-05-05 15:00:00,10.1,10.1,10.06,10.07,145200.0,7.9278,7.9278,7.8964,7.9042,145200.0
2008-05-05 15:30:00,10.06,10.06,9.99,10.04,370800.0,7.8964,7.8964,7.8414,7.8807,370800.0
2008-05-06 09:30:00,9.97,10.01,9.86,9.92,210400.0,7.8257,7.8571,7.7394,7.7865,210400.0
2008-05-06 10:00:00,9.91,9.98,9.89,9.98,248000.0,7.7787,7.8336,7.763,7.8336,248000.0
2008-05-06 10:30:00,9.98,9.98,9.9,9.91,157200.0,7.8336,7.8336,7.7708,7.7787,157200.0
2008-05-06 11:00:00,9.91,9.92,9.88,9.91,173200.0,7.7787,7.7865,7.7551,7.7787,173200.0
2008-05-06 11:30:00,9.9,9.93,9.88,9.92,137200.0,7.7708,7.7944,7.7551,7.7865,137200.0
2008-05-06 12:00:00,9.92,10.01,9.91,10.01,172400.0,7.7865,7.8571,7.7787,7.8571,172400.0
2008-05-06 12:30:00,10.01,10.03,9.99,9.99,76400.0,7.8571,7.8728,7.8414,7.8414,76400.0
2008-05-06 13:00:00,9.99,10.05,9.98,10.04,112800.0,7.8414,7.8885,7.8336,7.8807,112800.0
2008-05-06 13:30:00,10.03,10.03,9.98,10.0,103600.0,7.8728,7.8728,7.8336,7.8493,103600.0
2008-05-06 14:00:00,10.0,10.01,9.95,9.97,160000.0,7.8493,7.8571,7.8101,7.8257,160000.0
2008-05-06 14:30:00,9.97,10.01,9.96,10.01,115200.0,7.8257,7.8571,7.8179,7.8571,115200.0
2008-05-06 15:00:00,10.01,10.05,9.97,10.05,232800.0,7.8571,7.8885,7.8257,7.8885,232800.0
2008-05-06 15:30:00,10.05,10.05,10.02,10.04,165600.0,7.8885,7.8885,7.865,7.8807,165600.0
2008-05-07 09:30:00,9.97,10.11,9.93,10.07,110800.0,7.8257,7.9356,7.7944,7.9042,110800.0
2008-05-07 10:00:00,10.08,10.08,10.03,10.03,84800.0,7.9121,7.9121,7.8728,7.8728,84800.0
2008-05-07 10:30:00,10.03,10.05,9.99,9.99,164000.0,7.8728,7.8885,7.8414,7.8414,164000.0
2008-05-07 11:00:00,10.0,10.01,9.95,9.95,138400.0,7.8493,7.8571,7.8101,7.8101,138400.0
2008-05-07 11:30:00,9.95,9.95,9.88,9.9,90400.0,7.8101,7.8101,7.7551,7.7708,90400.0
2008-05-07 12:00:00,9.9,9.91,9.88,9.88,103600.0,7.7708,7.7787,7.7551,7.7551,103600.0
2008-05-07 12:30:00,9.89,9.93,9.89,9.92,53200.0,7.763,7.7944,7.763,7.7865,53200.0
2008-05-07 13:00:00,9.93,9.93,9.85,9.88,63200.0,7.7944,7.7944,7.7316,7.7551,63200.0
2008-05-07 13:30:00,9.88,9.9,9.87,9.88,92000.0,7.7551,7.7708,7.7473,7.7551,92000.0
2008-05-07 14:00:00,9.88,9.92,9.88,9.9,142000.0,7.7551,7.7865,7.7551,7.7708,142000.0
2008-05-07 14:30:00,9.89,9.93,9.87,9.92,209600.0,7.763,7.7944,7.7473,7.7865,209600.0
2008-05-07 15:00:00,9.93,9.94,9.89,9.93,175200.0,7.7944,7.8022,7.763,7.7944,175200.0
2008-05-07 15:30:00,9.93,9.93,9.88,9.89,359600.0,7.7944,7.7944,7.7551,7.763,359600.0
2008-05-08 09:30:00,9.87,9.96,9.87,9.91,291200.0,7.7473,7.8179,7.7473,7.7787,291200.0
2008-05-08 10:00:00,9.9,9.96,9.9,9.94,103600.0,7.7708,7.8179,7.7708,7.8022,103600.0
2008-05-08 10:30:00,9.95,9.95,9.88,9.9,141200.0,7.8101,7.8101,7.7551,7.7708,141200.0
2008-05-08 11:00:00,9.9,9.92,9.89,9.9,181600.0,7.7708,7.7865,7.763,7.7708,181600.0
2008-05-08 11:30:00,9.9,9.92,9.9,9.91,75200.0,7.7708,7.7865,7.7708,7.7787,75200.0
2008-05-08 12:00:00,9.91,9.95,9.91,9.93,79600.0,7.7787,7.8101,7.7787,7.7944,79600.0
2008-05-08 12:30:00,9.92,9.93,9.9,9.9,68400.0,7.7865,7.7944,7.7708,7.7708,68400.0
2008-05-08 13:00:00,9.9,9.98,9.9,9.98,92000.0,7.7708,7.8336,7.7708,7.8336,92000.0
2008-05-08 13:30:00,9.97,9.99,9.94,9.96,305200.0,7.8257,7.8414,7.8022,7.8179,305200.0
2008-05-08 14:00:00,9.95,9.97,9.9,9.91,124400.0,7.8101,7.8257,7.7708,7.7787,124400.0
2008-05-08 14:30:00,9.91,9.92,9.9,9.91,229600.0,7.7787,7.7865,7.7708,7.7787,229600.0
2008-05-08 15:00:00,9.9,9.92,9.89,9.91,165600.0,7.7708,7.7865,7.763,7.7787,165600.0
2008-05-08 15:30:00,9.9,9.92,9.87,9.9,320000.0,7.7708,7.7865,7.7473,7.7708,320000.0
2008-05-09 09:30:00,9.8,9.85,9.75,9.81,72400.0,7.6923,7.7316,7.6531,7.7002,72400.0
2008-05-09 10:00:00,9.8,9.92,9.79,9.87,67600.0,7.6923,7.7865,7.6845,7.7473,67600.0
2008-05-09 10:30:00,9.87,9.91,9.86,9.88,173600.0,7.7473,7.7787,7.7394,7.7551,173600.0
2008-05-09 11:00:00,9.88,9.9,9.84,9.87,252800.0,7.7551,7.7708,7.7237,7.7473,252800.0
2008-05-09 11:30:00,9.87,9.91,9.86,9.9,172800.0,7.7473,7.7787,7.7394,7.7708,172800.0
2008-05-09 12:00:00,9.91,9.92,9.88,9.89,52800.0,7.7787,7.7865,7.7551,7.763,52800.0
2008-05-09 12:30:00,9.9,9.94,9.89,9.94,56400.0,7.7708,7.8022,7.763,7.8022,56400.0
2008-05-09 13:00:00,9.94,9.94,9.93,9.93,77600.0,7.8022,7.8022,7.7944,7.7944,77600.0
2008-05-09 13:30:00,9.93,9.96,9.93,9.94,85600.0,7.7944,7.8179,7.7944,7.8022,85600.0
2008-05-09 14:00:00,9.94,9.95,9.93,9.93,126800.0,7.8022,7.8101,7.7944,7.7944,126800.0
2008-05-09 14:30:00,9.93,9.93,9.91,9.91,278800.0,7.7944,7.7944,7.7787,7.7787,278800.0
2008-05-09 15:00:00,9.92,9.93,9.91,9.92,112800.0,7.7865,7.7944,7.7787,7.7865,112800.0
2008-05-09 15:30:00,9.92,9.93,9.91,9.93,128800.0,7.7865,7.7944,7.7787,7.7944,128800.0
2008-05-12 09:30:00,9.99,10.03,9.94,10.03,77200.0,7.8414,7.8728,7.8022,7.8728,77200.0
2008-05-12 10:00:00,10.02,10.05,9.99,10.05,94000.0,7.865,7.8885,7.8414,7.8885,94000.0
2008-05-12 10:30:00,10.04,10.11,10.04,10.06,66400.0,7.8807,7.9356,7.8807,7.8964,66400.0
2008-05-12 11:00:00,10.05,10.07,10.03,10.04,51600.0,7.8885,7.9042,7.8728,7.8807,51600.0
2008-05-12 11:30:00,10.05,10.1,10.04,10.07,153600.0,7.8885,7.9278,7.8807,7.9042,153600.0
2008-05-12 12:00:00,10.07,10.11,10.06,10.11,69200.0,7.9042,7.9356,7.8964,7.9356,69200.0
2008-05-12 12:30:00,10.11,10.11,10.07,10.08,39600.0,7.9356,7.9356,7.9042,7.9121,39600.0
2008-05-12 13:00:00,10.07,10.07,10.05,10.05,43600.0,7.9042,7.9042,7.8885,7.8885,43600.0
2008-05-12 13:30:00,10.05,10.09,10.04,10.08,60400.0,7.8885,7.9199,7.8807,7.9121,60400.0
2008-05-12 14:00:00,10.08,10.13,10.07,10.12,67200.0,7.9121,7.9513,7.9042,7.9435,67200.0
2008-05-12 14:30:00,10.12,10.16,10.1,10.15,90400.0,7.9435,7.9749,7.9278,7.967,90400.0
2008-05-12 15:00:00,10.15,10.17,10.13,10.13,195200.0,7.967,7.9827,7.9513,7.9513,195200.0
2008-05-12 15:30:00,10.12,10.14,10.05,10.11,216400.0,7.9435,7.9592,7.8885,7.9356,216400.0
2008-05-13 09:30:00,10.13,10.14,10.03,10.13,92000.0,7.9513,7.9592,7.8728,7.9513,92000.0
2008-05-13 10:00:00,10.13,10.13,10.04,10.12,103600.0,7.9513,7.9513,7.8807,7.9435,103600.0
2008-05-13 10:30:00,10.12,10.19,10.12,10.15,90400.0,7.9435,7.9984,7.9435,7.967,90400.0
2008-05-13 11:00:00,10.15,10.19,10.14,10.18,123200.0,7.967,7.9984,7.9592,7.9906,123200.0
2008-05-13 11:30:00,10.18,10.18,10.13,10.15,90800.0,7.9906,7.9906,7.9513,7.967,90800.0
2008-05-13 12:00:00,10.15,10.18,10.12,10.17,131200.0,7.967,7.9906,7.9435,7.9827,131200.0
2008-05-13 12:30:00,10.17,10.23,10.17,10.23,154800.0,7.9827,8.0298,7.9827,8.0298,154800.0
2008-05-13 13:00:00,10.23,10.25,10.22,10.25,164000.0,8.0298,8.0455,8.022,8.0455,164000.0
2008-05-13 13:30:00,10.25,10.3,10.24,10.29,150000.0,8.0455,8.0848,8.0377,8.0769,150000.0
2008-05-13 14:00:00,10.29,10.3,10.26,10.28,143600.0,8.0769,8.0848,8.0534,8.0691,143600.0
2008-05-13 14:30:00,10.29,10.36,10.27,10.35,215200.0,8.0769,8.1319,8.0612,8.124,215200.0
2008-05-13 15:00:00,10.36,10.4,10.35,10.4,348000.0,8.1319,8.1633,8.124,8.1633,348000.0
2008-05-13 15:30:00,10.4,10.45,10.38,10.44,450000.0,8.1633,8.2025,8.1476,8.1947,450000.0
2008-05-14 09:30:00,10.36,10.5,10.3,10.39,154800.0,8.1319,8.2418,8.0848,8.1554,154800.0
2008-05-14 10:00:00,10.38,10.41,10.38,10.38,127600.0,8.1476,8.1711,8.1476,8.1476,127600.0
2008-05-14 10:30:00,10.38,10.39,10.31,10.37,226000.0,8.1476,8.1554,8.0926,8.1397,226000.0
2008-05-14 11:00:00,10.37,10.38,10.32,10.33,149200.0,8.1397,8.1476,8.1005,8.1083,149200.0
2008-05-14 11:30:00,10.33,10.34,10.3,10.33,93600.0,8.1083,8.1162,8.0848,8.1083,93600.0
2008-05-14 12:00:00,10.33,10.35,10.3,10.35,82000.0,8.1083,8.124,8.0848,8.124,82000.0
2008-05-14 12:30:00,10.34,10.35,10.31,10.33,58400.0,8.1162,8.124,8.0926,8.1083,58400.0
2008-05-14 13:00:00,10.33,10.44,10.33,10.42,104400.0,8.1083,8.1947,8.1083,8.179,104400.0
2008-05-14 13:30:00,10.42,10.43,10.41,10.42,54400.0,8.179,8.1868,8.1711,8.179,54400.0
2008-05-14 14:00:00,10.43,10.43,10.4,10.41,101600.0,8.1868,8.1868,8.1633,8.1711,101600.0
2008-05-14 14:30:00,10.4,10.41,10.38,10.39,97600.0,8.1633,8.1711,8.1476,8.1554,97600.0
2008-05-14 15:00:00,10.39,10.4,10.33,10.36,168800.0,8.1554,8.1633,8.1083,8.1319,168800.0
2008-05-14 15:30:00,10.37,10.38,10.32,10.36,219200.0,8.1397,8.1476,8.1005,8.1319,219200.0
2008-05-15 09:30:00,10.33,10.35,10.26,10.31,76400.0,8.1083,8.124,8.0534,8.0926,76400.0
2008-05-15 10:00:00,10.31,10.41,10.3,10.37,101600.0,8.0926,8.1711,8.0848,8.1397,101600.0
2008-05-15 10:30:00,10.38,10.44,10.38,10.44,57200.0,8.1476,8.1947,8.1476,8.1947,57200.0
2008-05-15 11:00:00,10.43,10.44,10.36,10.36,84000.0,8.1868,8.1947,8.1319,8.1319,84000.0
2008-05-15 11:30:00,10.36,10.36,10.29,10.32,81600.0,8.1319,8.1319,8.0769,8.1005,81600.0
2008-05-15 12:00:00,10.32,10.32,10.28,10.29,68000.0,8.1005,8.1005,8.0691,8.0769,68000.0
2008-05-15 12:30:00,10.29,10.3,10.26,10.3,199600.0,8.0769,8.0848,8.0534,8.0848,199600.0
2008-05-15 13:00:00,10.3,10.3,10.26,10.26,77200.0,8.0848,8.0848,8.0534,8.0534,77200.0
2008-05-15 13:30:00,10.26,10.3,10.26,10.29,92400.0,8.0534,8.0848,8.0534,8.0769,92400.0
2008-05-15 14:00:00,10.29,10.32,10.29,10.29,68800.0,8.0769,8.1005,8.0769,8.0769,68800.0
2008-05-15 14:30:00,10.3,10.31,10.25,10.26,132400.0,8.0848,8.0926,8.0455,8.0534,132400.0
2008-05-15 15:00:00,10.26,10.34,10.26,10.31,153200.0,8.0534,8.1162,8.0534,8.0926,153200.0
2008-05-15 15:30:00,10.31,10.41,10.31,10.38,254000.0,8.0926,8.1711,8.0926,8.1476,254000.0
2008-05-16 09:30:00,10.31,10.37,10.23,10.28,149600.0,8.0926,8.1397,8.0298,8.0691,149600.0
2008-05-16 10:00:00,10.27,10.32,10.22,10.31,88400.0,8.0612,8.1005,8.022,8.0926,88400.0
2008-05-16 10:30:00,10.3,10.3,10.2,10.21,75200.0,8.0848,8.0848,8.0063,8.0141,75200.0
2008-05-16 11:00:00,10.21,10.25,10.19,10.21,92000.0,8.0141,8.0455,7.9984,8.0141,92000.0
2008-05-16 11:30:00,10.21,10.24,10.21,10.23,70000.0,8.0141,8.0377,8.0141,8.0298,70000.0
2008-05-16 12:00:00,10.23,10.24,10.23,10.24,76000.0,8.0298,8.0377,8.0298,8.0377,76000.0
2008-05-16 12:30:00,10.24,10.25,10.22,10.25,49600.0,8.0377,8.0455,8.022,8.0455,49600.0
2008-05-16 13:00:00,10.24,10.25,10.23,10.23,150000.0,8.0377,8.0455,8.0298,8.0298,150000.0
2008-05-16 13:30:00,10.23,10.24,10.13,10.15,198000.0,8.0298,8.0377,7.9513,7.967,198000.0
2008-05-16 14:00:00,10.15,10.16,10.13,10.16,148800.0,7.967,7.9749,7.9513,7.9749,148800.0
2008-05-16 14:30:00,10.15,10.24,10.15,10.24,196000.0,7.967,8.0377,7.967,8.0377,196000.0
2008-05-16 15:00:00,10.24,10.25,10.22,10.23,306800.0,8.0377,8.0455,8.022,8.0298,306800.0
2008-05-16 15:30:00,10.23,10.27,10.22,10.26,219600.0,8.0298,8.0612,8.022,8.0534,219600.0
2008-05-19 09:30:00,10.21,10.33,10.18,10.3,76800.0,8.0141,8.1083,7.9906,8.0848,76800.0
2008-05-19 10:00:00,10.31,10.38,10.3,10.38,82800.0,8.0926,8.1476,8.0848,8.1476,82800.0
2008-05-19 10:30:00,10.38,10.43,10.38,10.42,66800.0,8.1476,8.1868,8.1476,8.179,66800.0
2008-05-19 11:00:00,10.43,10.44,10.39,10.43,44000.0,8.1868,8.1947,8.1554,8.1868,44000.0
2008-05-19 11:30:00,10.43,10.46,10.43,10.46,49600.0,8.1868,8.2104,8.1868,8.2104,49600.0
2008-05-19 12:00:00,10.46,10.49,10.46,10.48,42000.0,8.2104,8.2339,8.2104,8.2261,42000.0
2008-05-19 12:30:00,10.48,10.52,10.48,10.51,66000.0,8.2261,8.2575,8.2261,8.2496,66000.0
2008-05-19 13:00:00,10.5,10.53,10.5,10.53,58400.0,8.2418,8.2653,8.2418,8.2653,58400.0
2008-05-19 13:30:00,10.54,10.55,10.5,10.5,81600.0,8.2732,8.281,8.2418,8.2418,81600.0
2008-05-19 14:00:00,10.5,10.5,10.43,10.44,286800.0,8.2418,8.2418,8.1868,8.1947,286800.0
2008-05-19 14:30:00,10.43,10.45,10.43,10.45,54800.0,8.1868,8.2025,8.1868,8.2025,54800.0
2008-05-19 15:00:00,10.45,10.47,10.42,10.44,142400.0,8.2025,8.2182,8.179,8.1947,142400.0
2008-05-19 15:30:00,10.44,10.44,10.34,10.37,115600.0,8.1947,8.1947,8.1162,8.1397,115600.0
2008-05-20 09:30:00,10.27,10.41,10.25,10.31,88800.0,8.0612,8.1711,8.0455,8.0926,88800.0
2008-05-20 10:00:00,10.31,10.37,10.27,10.32,686000.0,8.0926,8.1397,8.0612,8.1005,686000.0
2008-05-20 10:30:00,10.32,10.34,10.32,10.33,134800.0,8.1005,8.1162,8.1005,8.1083,134800.0
2008-05-20 11:00:00,10.34,10.34,10.29,10.32,91600.0,8.1162,8.1162,8.0769,8.1005,91600.0
2008-05-20 11:30:00,10.32,10.34,10.32,10.33,82800.0,8.1005,8.1162,8.1005,8.1083,82800.0
2008-05-20 12:00:00,10.33,10.36,10.29,10.36,86000.0,8.1083,8.1319,8.0769,8.1319,86000.0
2008-05-20 12:30:00,10.36,10.38,10.34,10.38,42800.0,8.1319,8.1476,8.1162,8.1476,42800.0
2008-05-20 13:00:00,10.36,10.4,10.35,10.37,112000.0,8.1319,8.1633,8.124,8.1397,112000.0
2008-05-20 13:30:00,10.36,10.37,10.33,10.33,83200.0,8.1319,8.1397,8.1083,8.1083,83200.0
2008-05-20 14:00:00,10.34,10.42,10.33,10.38,201200.0,8.1162,8.179,8.1083,8.1476,201200.0
2008-05-20 14:30:00,10.38,10.38,10.33,10.34,121600.0,8.1476,8.1476,8.1083,8.1162,121600.0
2008-05-20 15:00:00,10.34,10.39,10.33,10.38,148400.0,8.1162,8.1554,8.1083,8.1476,148400.0
2008-05-20 15:30:00,10.39,10.41,10.36,10.39,189600.0,8.1554,8.1711,8.1319,8.1554,189600.0
2008-05-21 09:30:00,10.36,10.46,10.36,10.4,647200.0,8.1319,8.2104,8.1319,8.1633,647200.0
2008-05-21 10:00:00,10.41,10.43,10.39,10.42,52800.0,8.1711,8.1868,8.1554,8.179,52800.0
2008-05-21 10:30:00,10.41,10.44,10.39,10.44,86000.0,8.1711,8.1947,8.1554,8.1947,86000.0
2008-05-21 11:00:00,10.43,10.45,10.38,10.42,115600.0,8.1868,8.2025,8.1476,8.179,115600.0
2008-05-21 11:30:00,10.42,10.43,10.33,10.34,138400.0,8.179,8.1868,8.1083,8.1162,138400.0
2008-05-21 12:00:00,10.33,10.34,10.27,10.33,101200.0,8.1083,8.1162,8.0612,8.1083,101200.0
2008-05-21 12:30:00,10.34,10.37,10.29,10.35,468000.0,8.1162,8.1397,8.0769,8.124,468000.0
2008-05-21 13:00:00,10.35,10.36,10.25,10.28,142000.0,8.124,8.1319,8.0455,8.0691,142000.0
2008-05-21 13:30:00,10.27,10.27,10.15,10.16,72800.0,8.0612,8.0612,7.967,7.9749,72800.0
2008-05-21 14:00:00,10.16,10.17,10.02,10.02,381600.0,7.9749,7.9827,7.865,7.865,381600.0
2008-05-21 14:30:00,10.02,10.05,10.0,10.03,419600.0,7.865,7.8885,7.8493,7.8728,419600.0
2008-05-21 15:00:00,10.03,10.2,10.03,10.18,425600.0,7.8728,8.0063,7.8728,7.9906,425600.0
2008-05-21 15:30:00,10.18,10.19,10.07,10.11,439600.0,7.9906,7.9984,7.9042,7.9356,439600.0
2008-05-22 09:30:00,10.0,10.43,10.0,10.02,292400.0,7.8493,8.1868,7.8493,7.865,292400.0
2008-05-22 10:00:00,10.02,10.08,9.8,10.06,531200.0,7.865,7.9121,7.6923,7.8964,531200.0
2008-05-22 10:30:00,10.06,10.26,10.02,10.21,351600.0,7.8964,8.0534,7.865,8.0141,351600.0
2008-05-22 11:00:00,10.21,10.29,10.13,10.14,248400.0,8.0141,8.0769,7.9513,7.9592,248400.0
2008-05-22 11:30:00,10.14,10.14,10.0,10.05,257200.0,7.9592,7.9592,7.8493,7.8885,257200.0
2008-05-22 12:00:00,10.04,10.07,10.02,10.03,127200.0,7.8807,7.9042,7.865,7.8728,127200.0
2008-05-22 12:30:00,10.03,10.12,10.02,10.06,348000.0,7.8728,7.9435,7.865,7.8964,348000.0
2008-05-22 13:00:00,10.06,10.06,9.95,9.95,84000.0,7.8964,7.8964,7.8101,7.8101,84000.0
2008-05-22 13:30:00,9.95,9.95,9.9,9.91,73200.0,7.8101,7.8101,7.7708,7.7787,73200.0
2008-05-22 14:00:00,9.9,9.92,9.76,9.76,186400.0,7.7708,7.7865,7.6609,7.6609,186400.0
2008-05-22 14:30:00,9.77,9.84,9.76,9.78,161600.0,7.6688,7.7237,7.6609,7.6766,161600.0
2008-05-22 15:00:00,9.77,9.83,9.77,9.77,228400.0,7.6688,7.7159,7.6688,7.6688,228400.0
2008-05-22 15:30:00,9.77,9.79,9.69,9.7,462000.0,7.6688,7.6845,7.606,7.6138,462000.0
2008-05-23 09:30:00,9.72,9.74,9.54,9.61,353600.0,7.6295,7.6452,7.4882,7.5432,353600.0
2008-05-23 10:00:00,9.61,9.62,9.49,9.57,256800.0,7.5432,7.551,7.449,7.5118,256800.0
2008-05-23 10:30:00,9.57,9.58,9.49,9.57,107200.0,7.5118,7.5196,7.449,7.5118,107200.0
2008-05-23 11:00:00,9.57,9.77,9.56,9.73,392800.0,7.5118,7.6688,7.5039,7.6374,392800.0
2008-05-23 11:30:00,9.73,9.79,9.7,9.77,160800.0,7.6374,7.6845,7.6138,7.6688,160800.0
2008-05-23 12:00:00,9.77,9.79,9.71,9.72,170400.0,7.6688,7.6845,7.6217,7.6295,170400.0
2008-05-23 12:30:00,9.71,9.75,9.71,9.74,182000.0,7.6217,7.6531,7.6217,7.6452,182000.0
2008-05-23 13:00:00,9.75,9.76,9.72,9.74,184000.0,7.6531,7.6609,7.6295,7.6452,184000.0
2008-05-23 13:30:00,9.74,9.77,9.74,9.76,287200.0,7.6452,7.6688,7.6452,7.6609,287200.0
2008-05-23 14:00:00,9.76,9.83,9.76,9.81,182400.0,7.6609,7.7159,7.6609,7.7002,182400.0
2008-05-23 14:30:00,9.81,9.87,9.79,9.83,189600.0,7.7002,7.7473,7.6845,7.7159,189600.0
2008-05-23 15:00:00,9.82,9.83,9.72,9.82,251600.0,7.708,7.7159,7.6295,7.708,251600.0
2008-05-23 15:30:00,9.83,9.92,9.78,9.84,402000.0,7.7159,7.7865,7.6766,7.7237,402000.0
2008-05-27 09:30:00,9.87,9.87,9.68,9.72,155200.0,7.7473,7.7473,7.5981,7.6295,155200.0
2008-05-27 10:00:00,9.72,9.74,9.65,9.66,170800.0,7.6295,7.6452,7.5746,7.5824,170800.0
2008-05-27 10:30:00,9.66,9.67,9.56,9.58,246400.0,7.5824,7.5903,7.5039,7.5196,246400.0
2008-05-27 11:00:00,9.58,9.61,9.54,9.6,213200.0,7.5196,7.5432,7.4882,7.5353,213200.0
2008-05-27 11:30:00,9.6,9.63,9.6,9.62,202800.0,7.5353,7.5589,7.5353,7.551,202800.0
2008-05-27 12:00:00,9.62,9.63,9.61,9.63,185600.0,7.551,7.5589,7.5432,7.5589,185600.0
2008-05-27 12:30:00,9.63,9.63,9.61,9.62,263200.0,7.5589,7.5589,7.5432,7.551,263200.0
2008-05-27 13:00:00,9.62,9.62,9.61,9.62,132800.0,7.551,7.551,7.5432,7.551,132800.0
2008-05-27 13:30:00,9.62,9.65,9.61,9.65,155200.0,7.551,7.5746,7.5432,7.5746,155200.0
2008-05-27 14:00:00,9.65,9.67,9.63,9.63,155600.0,7.5746,7.5903,7.5589,7.5589,155600.0
2008-05-27 14:30:00,9.63,9.69,9.63,9.68,206400.0,7.5589,7.606,7.5589,7.5981,206400.0
2008-05-27 15:00:00,9.67,9.68,9.65,9.66,217200.0,7.5903,7.5981,7.5746,7.5824,217200.0
2008-05-27 15:30:00,9.67,9.75,9.66,9.72,477600.0,7.5903,7.6531,7.5824,7.6295,477600.0
2008-05-28 09:30:00,9.72,9.75,9.67,9.68,104000.0,7.6295,7.6531,7.5903,7.5981,104000.0
2008-05-28 10:00:00,9.68,9.68,9.58,9.64,132400.0,7.5981,7.5981,7.5196,7.5667,132400.0
2008-05-28 10:30:00,9.65,9.69,9.64,9.67,159600.0,7.5746,7.606,7.5667,7.5903,159600.0
2008-05-28 11:00:00,9.67,9.67,9.65,9.65,208400.0,7.5903,7.5903,7.5746,7.5746,208400.0
2008-05-28 11:30:00,9.65,9.67,9.65,9.66,120800.0,7.5746,7.5903,7.5746,7.5824,120800.0
2008-05-28 12:00:00,9.66,9.69,9.65,9.68,145600.0,7.5824,7.606,7.5746,7.5981,145600.0
2008-05-28 12:30:00,9.69,9.72,9.68,9.71,114800.0,7.606,7.6295,7.5981,7.6217,114800.0
2008-05-28 13:00:00,9.71,9.74,9.71,9.72,137200.0,7.6217,7.6452,7.6217,7.6295,137200.0
2008-05-28 13:30:00,9.72,9.73,9.7,9.7,62800.0,7.6295,7.6374,7.6138,7.6138,62800.0
2008-05-28 14:00:00,9.7,9.73,9.69,9.71,101600.0,7.6138,7.6374,7.606,7.6217,101600.0
2008-05-28 14:30:00,9.71,9.73,9.7,9.71,80400.0,7.6217,7.6374,7.6138,7.6217,80400.0
2008-05-28 15:00:00,9.72,9.77,9.72,9.76,154800.0,7.6295,7.6688,7.6295,7.6609,154800.0
2008-05-28 15:30:00,9.77,9.78,9.75,9.78,180800.0,7.6688,7.6766,7.6531,7.6766,180800.0
2008-05-29 09:30:00,9.8,9.8,9.62,9.69,98800.0,7.6923,7.6923,7.551,7.606,98800.0
2008-05-29 10:00:00,9.69,9.7,9.65,9.68,104400.0,7.606,7.6138,7.5746,7.5981,104400.0
2008-05-29 10:30:00,9.68,9.69,9.65,9.67,218000.0,7.5981,7.606,7.5746,7.5903,218000.0
2008-05-29 11:00:00,9.67,9.68,9.65,9.67,143600.0,7.5903,7.5981,7.5746,7.5903,143600.0
2008-05-29 11:30:00,9.66,9.68,9.65,9.68,66000.0,7.5824,7.5981,7.5746,7.5981,66000.0
2008-05-29 12:00:00,9.68,9.7,9.66,9.7,37200.0,7.5981,7.6138,7.5824,7.6138,37200.0
2008-05-29 12:30:00,9.7,9.75,9.7,9.74,97200.0,7.6138,7.6531,7.6138,7.6452,97200.0
2008-05-29 13:00:00,9.74,9.75,9.73,9.74,134800.0,7.6452,7.6531,7.6374,7.6452,134800.0
2008-05-29 13:30:00,9.74,9.76,9.73,9.74,74400.0,7.6452,7.6609,7.6374,7.6452,74400.0
2008-05-29 14:00:00,9.74,9.78,9.74,9.76,162800.0,7.6452,7.6766,7.6452,7.6609,162800.0
2008-05-29 14:30:00,9.76,9.77,9.73,9.74,132400.0,7.6609,7.6688,7.6374,7.6452,132400.0
2008-05-29 15:00:00,9.74,9.76,9.74,9.74,208000.0,7.6452,7.6609,7.6452,7.6452,208000.0
2008-05-29 15:30:00,9.75,9.79,9.73,9.77,425600.0,7.6531,7.6845,7.6374,7.6688,425600.0
2008-05-30 09:30:00,9.75,9.8,9.75,9.76,106000.0,7.6531,7.6923,7.6531,7.6609,106000.0
2008-05-30 10:00:00,9.76,9.77,9.75,9.75,130800.0,7.6609,7.6688,7.6531,7.6531,130800.0
2008-05-30 10:30:00,9.76,9.76,9.75,9.75,79200.0,7.6609,7.6609,7.6531,7.6531,79200.0
2008-05-30 11:00:00,9.76,9.77,9.75,9.76,80800.0,7.6609,7.6688,7.6531,7.6609,80800.0
2008-05-30 11:30:00,9.76,9.77,9.75,9.76,98800.0,7.6609,7.6688,7.6531,7.6609,98800.0
2008-05-30 12:00:00,9.76,9.77,9.76,9.76,80000.0,7.6609,7.6688,7.6609,7.6609,80000.0
2008-05-30 12:30:00,9.76,9.76,9.75,9.76,132000.0,7.6609,7.6609,7.6531,7.6609,132000.0
2008-05-30 13:00:00,9.76,9.76,9.71,9.72,105600.0,7.6609,7.6609,7.6217,7.6295,105600.0
2008-05-30 13:30:00,9.72,9.75,9.72,9.74,38400.0,7.6295,7.6531,7.6295,7.6452,38400.0
2008-05-30 14:00:00,9.74,9.75,9.74,9.75,64400.0,7.6452,7.6531,7.6452,7.6531,64400.0
2008-05-30 14:30:00,9.75,9.76,9.74,9.75,121200.0,7.6531,7.6609,7.6452,7.6531,121200.0
2008-05-30 15:00:00,9.75,9.76,9.74,9.75,123600.0,7.6531,7.6609,7.6452,7.6531,123600.0
2008-05-30 15:30:00,9.75,9.78,9.74,9.77,196400.0,7.6531,7.6766,7.6452,7.6688,196400.0
2008-06-02 09:30:00,9.71,9.74,9.63,9.63,84400.0,7.6217,7.6452,7.5589,7.5589,84400.0
2008-06-02 10:00:00,9.63,9.7,9.63,9.65,136800.0,7.5589,7.6138,7.5589,7.5746,136800.0
2008-06-02 10:30:00,9.65,9.68,9.61,9.61,98000.0,7.5746,7.5981,7.5432,7.5432,98000.0
2008-06-02 11:00:00,9.62,9.64,9.58,9.64,186000.0,7.551,7.5667,7.5196,7.5667,186000.0
2008-06-02 11:30:00,9.64,9.65,9.59,9.63,166400.0,7.5667,7.5746,7.5275,7.5589,166400.0
2008-06-02 12:00:00,9.63,9.63,9.6,9.62,142800.0,7.5589,7.5589,7.5353,7.551,142800.0
2008-06-02 12:30:00,9.62,9.62,9.49,9.53,340800.0,7.551,7.551,7.449,7.4804,340800.0
2008-06-02 13:00:00,9.52,9.53,9.5,9.5,126800.0,7.4725,7.4804,7.4568,7.4568,126800.0
2008-06-02 13:30:00,9.5,9.52,9.45,9.47,264000.0,7.4568,7.4725,7.4176,7.4333,264000.0
2008-06-02 14:00:00,9.46,9.5,9.46,9.5,118000.0,7.4254,7.4568,7.4254,7.4568,118000.0
2008-06-02 14:30:00,9.5,9.5,9.46,9.46,126400.0,7.4568,7.4568,7.4254,7.4254,126400.0
2008-06-02 15:00:00,9.46,9.48,9.41,9.42,392000.0,7.4254,7.4411,7.3862,7.394,392000.0
2008-06-02 15:30:00,9.42,9.47,9.42,9.46,306000.0,7.394,7.4333,7.394,7.4254,306000.0
2008-06-03 09:30:00,9.44,9.47,9.27,9.3,288800.0,7.4097,7.4333,7.2763,7.2998,288800.0
2008-06-03 10:00:00,9.3,9.37,9.28,9.3,288800.0,7.2998,7.3548,7.2841,7.2998,288800.0
2008-06-03 10:30:00,9.3,9.35,9.28,9.28,161600.0,7.2998,7.3391,7.2841,7.2841,161600.0
2008-06-03 11:00:00,9.28,9.31,9.25,9.3,144400.0,7.2841,7.3077,7.2606,7.2998,144400.0
2008-06-03 11:30:00,9.3,9.32,9.29,9.3,106000.0,7.2998,7.3155,7.292,7.2998,106000.0
2008-06-03 12:00:00,9.3,9.3,9.27,9.27,113600.0,7.2998,7.2998,7.2763,7.2763,113600.0
2008-06-03 12:30:00,9.27,9.28,9.24,9.25,148800.0,7.2763,7.2841,7.2528,7.2606,148800.0
2008-06-03 13:00:00,9.25,9.26,9.21,9.22,145600.0,7.2606,7.2684,7.2292,7.2371,145600.0
2008-06-03 13:30:00,9.22,9.22,9.15,9.18,168800.0,7.2371,7.2371,7.1821,7.2057,168800.0
2008-06-03 14:00:00,9.18,9.2,9.16,9.18,138000.0,7.2057,7.2214,7.19,7.2057,138000.0
2008-06-03 14:30:00,9.18,9.24,9.17,9.24,200400.0,7.2057,7.2528,7.1978,7.2528,200400.0
2008-06-03 15:00:00,9.25,9.27,9.24,9.26,288800.0,7.2606,7.2763,7.2528,7.2684,288800.0
2008-06-03 15:30:00,9.26,9.28,9.24,9.28,337600.0,7.2684,7.2841,7.2528,7.2841,337600.0
2008-06-04 09:30:00,9.25,9.28,9.23,9.25,93600.0,7.2606,7.2841,7.2449,7.2606,93600.0
2008-06-04 10:00:00,9.26,9.29,9.25,9.28,169600.0,7.2684,7.292,7.2606,7.2841,169600.0
2008-06-04 10:30:00,9.28,9.3,9.25,9.29,166800.0,7.2841,7.2998,7.2606,7.292,166800.0
2008-06-04 11:00:00,9.3,9.32,9.28,9.32,150800.0,7.2998,7.3155,7.2841,7.3155,150800.0
2008-06-04 11:30:00,9.32,9.36,9.31,9.31,132400.0,7.3155,7.3469,7.3077,7.3077,132400.0
2008-06-04 12:00:00,9.32,9.34,9.31,9.34,37600.0,7.3155,7.3312,7.3077,7.3312,37600.0
2008-06-04 12:30:00,9.33,9.37,9.3,9.34,205600.0,7.3234,7.3548,7.2998,7.3312,205600.0
2008-06-04 13:00:00,9.34,9.4,9.33,9.34,135200.0,7.3312,7.3783,7.3234,7.3312,135200.0
2008-06-04 13:30:00,9.34,9.44,9.34,9.39,208400.0,7.3312,7.4097,7.3312,7.3705,208400.0
2008-06-04 14:00:00,9.39,9.39,9.33,9.33,73600.0,7.3705,7.3705,7.3234,7.3234,73600.0
2008-06-04 14:30:00,9.33,9.34,9.3,9.31,104000.0,7.3234,7.3312,7.2998,7.3077,104000.0
2008-06-04 15:00:00,9.3,9.34,9.29,9.33,86000.0,7.2998,7.3312,7.292,7.3234,86000.0
2008-06-04 15:30:00,9.33,9.4,9.3,9.36,250800.0,7.3234,7.3783,7.2998,7.3469,250800.0
2008-06-05 09:30:00,9.34,9.45,9.34,9.43,45600.0,7.3312,7.4176,7.3312,7.4019,45600.0
2008-06-05 10:00:00,9.43,9.44,9.4,9.41,83200.0,7.4019,7.4097,7.3783,7.3862,83200.0
2008-06-05 10:30:00,9.41,9.43,9.4,9.42,101200.0,7.3862,7.4019,7.3783,7.394,101200.0
2008-06-05 11:00:00,9.42,9.42,9.4,9.41,129200.0,7.394,7.394,7.3783,7.3862,129200.0
2008-06-05 11:30:00,9.41,9.43,9.4,9.4,83200.0,7.3862,7.4019,7.3783,7.3783,83200.0
2008-06-05 12:00:00,9.4,9.41,9.39,9.39,52000.0,7.3783,7.3862,7.3705,7.3705,52000.0
2008-06-05 12:30:00,9.39,9.4,9.34,9.35,73200.0,7.3705,7.3783,7.3312,7.3391,73200.0
2008-06-05 13:00:00,9.35,9.37,9.34,9.35,70400.0,7.3391,7.3548,7.3312,7.3391,70400.0
2008-06-05 13:30:00,9.34,9.35,9.34,9.34,41600.0,7.3312,7.3391,7.3312,7.3312,41600.0
2008-06-05 14:00:00,9.35,9.36,9.28,9.28,75200.0,7.3391,7.3469,7.2841,7.2841,75200.0
2008-06-05 14:30:00,9.28,9.33,9.28,9.33,82000.0,7.2841,7.3234,7.2841,7.3234,82000.0
2008-06-05 15:00:00,9.33,9.36,9.32,9.33,95600.0,7.3234,7.3469,7.3155,7.3234,95600.0
2008-06-05 15:30:00,9.34,9.37,9.33,9.36,112800.0,7.3312,7.3548,7.3234,7.3469,112800.0
2008-06-06 09:30:00,9.33,9.33,9.22,9.25,84400.0,7.3234,7.3234,7.2371,7.2606,84400.0
2008-06-06 10:00:00,9.23,9.24,9.11,9.21,176400.0,7.2449,7.2528,7.1507,7.2292,176400.0
2008-06-06 10:30:00,9.21,9.25,9.2,9.22,97600.0,7.2292,7.2606,7.2214,7.2371,97600.0
2008-06-06 11:00:00,9.22,9.24,9.19,9.22,120000.0,7.2371,7.2528,7.2135,7.2371,120000.0
2008-06-06 11:30:00,9.22,9.24,9.22,9.24,117200.0,7.2371,7.2528,7.2371,7.2528,117200.0
2008-06-06 12:00:00,9.24,9.27,9.22,9.24,88000.0,7.2528,7.2763,7.2371,7.2528,88000.0
2008-06-06 12:30:00,9.24,9.28,9.24,9.26,87200.0,7.2528,7.2841,7.2528,7.2684,87200.0
2008-06-06 13:00:00,9.27,9.31,9.23,9.24,148800.0,7.2763,7.3077,7.2449,7.2528,148800.0
2008-06-06 13:30:00,9.23,9.25,9.21,9.22,101600.0,7.2449,7.2606,7.2292,7.2371,101600.0
2008-06-06 14:00:00,9.22,9.22,9.14,9.21,110400.0,7.2371,7.2371,7.1743,7.2292,110400.0
2008-06-06 14:30:00,9.21,9.23,9.15,9.15,84000.0,7.2292,7.2449,7.1821,7.1821,84000.0
2008-06-06 15:00:00,9.15,9.24,9.15,9.23,148400.0,7.1821,7.2528,7.1821,7.2449,148400.0
2008-06-06 15:30:00,9.24,9.28,9.23,9.28,621200.0,7.2528,7.2841,7.2449,7.2841,621200.0
2008-06-09 09:30:00,9.26,9.27,9.19,9.24,147200.0,7.2684,7.2763,7.2135,7.2528,147200.0
2008-06-09 10:00:00,9.24,9.26,9.22,9.23,183600.0,7.2528,7.2684,7.2371,7.2449,183600.0
2008-06-09 10:30:00,9.23,9.24,9.13,9.15,294400.0,7.2449,7.2528,7.1664,7.1821,294400.0
2008-06-09 11:00:00,9.15,9.16,9.12,9.13,228800.0,7.1821,7.19,7.1586,7.1664,228800.0
2008-06-09 11:30:00,9.14,9.14,9.11,9.12,65600.0,7.1743,7.1743,7.1507,7.1586,65600.0
2008-06-09 12:00:00,9.12,9.12,9.1,9.1,87600.0,7.1586,7.1586,7.1429,7.1429,87600.0
2008-06-09 12:30:00,9.1,9.11,9.1,9.1,66800.0,7.1429,7.1507,7.1429,7.1429,66800.0
2008-06-09 13:00:00,9.1,9.11,9.09,9.1,196800.0,7.1429,7.1507,7.135,7.1429,196800.0
2008-06-09 13:30:00,9.1,9.11,9.09,9.09,206800.0,7.1429,7.1507,7.135,7.135,206800.0
2008-06-09 14:00:00,9.09,9.09,9.04,9.04,219200.0,7.135,7.135,7.0958,7.0958,219200.0
2008-06-09 14:30:00,9.04,9.08,9.04,9.07,246000.0,7.0958,7.1272,7.0958,7.1193,246000.0
2008-06-09 15:00:00,9.08,9.09,9.04,9.05,166400.0,7.1272,7.135,7.0958,7.1036,166400.0
2008-06-09 15:30:00,9.04,9.09,9.04,9.09,221200.0,7.0958,7.135,7.0958,7.135,221200.0
2008-06-10 09:30:00,9.07,9.24,9.07,9.19,169600.0,7.1193,7.2528,7.1193,7.2135,169600.0
2008-06-10 10:00:00,9.2,9.25,9.19,9.2,110800.0,7.2214,7.2606,7.2135,7.2214,110800.0
2008-06-10 10:30:00,9.2,9.27,9.2,9.24,88400.0,7.2214,7.2763,7.2214,7.2528,88400.0
2008-06-10 11:00:00,9.24,9.34,9.24,9.33,228400.0,7.2528,7.3312,7.2528,7.3234,228400.0
2008-06-10 11:30:00,9.34,9.37,9.31,9.31,134800.0,7.3312,7.3548,7.3077,7.3077,134800.0
2008-06-10 12:00:00,9.31,9.38,9.3,9.38,129600.0,7.3077,7.3626,7.2998,7.3626,129600.0
2008-06-10 12:30:00,9.38,9.45,9.37,9.38,186400.0,7.3626,7.4176,7.3548,7.3626,186400.0
2008-06-10 13:00:00,9.38,9.41,9.37,9.37,112000.0,7.3626,7.3862,7.3548,7.3548,112000.0
2008-06-10 13:30:00,9.38,9.38,9.31,9.33,217200.0,7.3626,7.3626,7.3077,7.3234,217200.0
2008-06-10 14:00:00,9.33,9.34,9.27,9.31,165600.0,7.3234,7.3312,7.2763,7.3077,165600.0
2008-06-10 14:30:00,9.31,9.32,9.26,9.28,119600.0,7.3077,7.3155,7.2684,7.2841,119600.0
2008-06-10 15:00:00,9.28,9.29,9.25,9.28,126000.0,7.2841,7.292,7.2606,7.2841,126000.0
2008-06-10 15:30:00,9.28,9.31,9.25,9.27,154800.0,7.2841,7.3077,7.2606,7.2763,154800.0
2008-06-11 09:30:00,9.17,9.21,9.12,9.12,244000.0,7.1978,7.2292,7.1586,7.1586,244000.0
2008-06-11 10:00:00,9.13,9.15,9.06,9.06,147600.0,7.1664,7.1821,7.1115,7.1115,147600.0
2008-06-11 10:30:00,9.09,9.13,9.03,9.09,282000.0,7.135,7.1664,7.0879,7.135,282000.0
2008-06-11 11:00:00,9.1,9.1,8.99,9.0,226400.0,7.1429,7.1429,7.0565,7.0644,226400.0
2008-06-11 11:30:00,9.0,9.02,8.96,8.98,178400.0,7.0644,7.0801,7.033,7.0487,178400.0
2008-06-11 12:00:00,8.98,9.03,8.97,9.01,362400.0,7.0487,7.0879,7.0408,7.0722,362400.0
2008-06-11 12:30:00,9.01,9.02,8.97,8.97,220000.0,7.0722,7.0801,7.0408,7.0408,220000.0
2008-06-11 13:00:00,8.97,8.99,8.96,8.98,108400.0,7.0408,7.0565,7.033,7.0487,108400.0
2008-06-11 13:30:00,8.98,9.0,8.96,8.99,195600.0,7.0487,7.0644,7.033,7.0565,195600.0
2008-06-11 14:00:00,9.0,9.04,8.99,9.04,161200.0,7.0644,7.0958,7.0565,7.0958,161200.0
2008-06-11 14:30:00,9.04,9.04,9.02,9.03,146400.0,7.0958,7.0958,7.0801,7.0879,146400.0
2008-06-11 15:00:00,9.03,9.05,9.03,9.04,218400.0,7.0879,7.1036,7.0879,7.0958,218400.0
2008-06-11 15:30:00,9.04,9.04,8.95,8.96,304400.0,7.0958,7.0958,7.0251,7.033,304400.0
2008-06-12 09:30:00,8.97,9.19,8.97,9.13,175200.0,7.0408,7.2135,7.0408,7.1664,175200.0
2008-06-12 10:00:00,9.13,9.17,9.12,9.14,173600.0,7.1664,7.1978,7.1586,7.1743,173600.0
2008-06-12 10:30:00,9.14,9.17,9.12,9.13,322000.0,7.1743,7.1978,7.1586,7.1664,322000.0
2008-06-12 11:00:00,9.13,9.21,9.13,9.2,115600.0,7.1664,7.2292,7.1664,7.2214,115600.0
2008-06-12 11:30:00,9.2,9.21,9.16,9.18,76800.0,7.2214,7.2292,7.19,7.2057,76800.0
2008-06-12 12:00:00,9.18,9.19,9.13,9.13,154400.0,7.2057,7.2135,7.1664,7.1664,154400.0
2008-06-12 12:30:00,9.13,9.14,9.09,9.1,282800.0,7.1664,7.1743,7.135,7.1429,282800.0
2008-06-12 13:00:00,9.1,9.11,9.07,9.09,75200.0,7.1429,7.1507,7.1193,7.135,75200.0
2008-06-12 13:30:00,9.09,9.1,9.09,9.09,154800.0,7.135,7.1429,7.135,7.135,154800.0
2008-06-12 14:00:00,9.09,9.1,9.09,9.09,138400.0,7.135,7.1429,7.135,7.135,138400.0
2008-06-12 14:30:00,9.09,9.1,9.04,9.04,178400.0,7.135,7.1429,7.0958,7.0958,178400.0
2008-06-12 15:00:00,9.04,9.04,8.99,9.0,224800.0,7.0958,7.0958,7.0565,7.0644,224800.0
2008-06-12 15:30:00,9.0,9.04,8.99,9.0,305600.0,7.0644,7.0958,7.0565,7.0644,305600.0
2008-06-13 09:30:00,9.05,9.23,9.05,9.14,248400.0,7.1036,7.2449,7.1036,7.1743,248400.0
2008-06-13 10:00:00,9.14,9.18,9.12,9.18,115600.0,7.1743,7.2057,7.1586,7.2057,115600.0
2008-06-13 10:30:00,9.18,9.24,9.17,9.22,230800.0,7.2057,7.2528,7.1978,7.2371,230800.0
2008-06-13 11:00:00,9.22,9.3,9.22,9.29,267200.0,7.2371,7.2998,7.2371,7.292,267200.0
2008-06-13 11:30:00,9.29,9.29,9.24,9.25,141600.0,7.292,7.292,7.2528,7.2606,141600.0
2008-06-13 12:00:00,9.25,9.27,9.24,9.26,96000.0,7.2606,7.2763,7.2528,7.2684,96000.0
2008-06-13 12:30:00,9.25,9.26,9.23,9.25,517200.0,7.2606,7.2684,7.2449,7.2606,517200.0
2008-06-13 13:00:00,9.25,9.31,9.24,9.3,185600.0,7.2606,7.3077,7.2528,7.2998,185600.0
2008-06-13 13:30:00,9.29,9.31,9.26,9.3,162800.0,7.292,7.3077,7.2684,7.2998,162800.0
2008-06-13 14:00:00,9.3,9.32,9.27,9.3,212400.0,7.2998,7.3155,7.2763,7.2998,212400.0
2008-06-13 14:30:00,9.3,9.33,9.3,9.32,194400.0,7.2998,7.3234,7.2998,7.3155,194400.0
2008-06-13 15:00:00,9.31,9.32,9.28,9.28,277200.0,7.3077,7.3155,7.2841,7.2841,277200.0
2008-06-13 15:30:00,9.28,9.32,9.27,9.31,391200.0,7.2841,7.3155,7.2763,7.3077,391200.0
2008-06-16 09:30:00,9.27,9.35,9.23,9.24,107200.0,7.2763,7.3391,7.2449,7.2528,107200.0
2008-06-16 10:00:00,9.25,9.27,9.17,9.19,80400.0,7.2606,7.2763,7.1978,7.2135,80400.0
2008-06-16 10:30:00,9.19,9.27,9.19,9.26,83600.0,7.2135,7.2763,7.2135,7.2684,83600.0
2008-06-16 11:00:00,9.26,9.29,9.26,9.27,53200.0,7.2684,7.292,7.2684,7.2763,53200.0
2008-06-16 11:30:00,9.27,9.28,9.26,9.26,78000.0,7.2763,7.2841,7.2684,7.2684,78000.0
2008-06-16 12:00:00,9.26,9.27,9.24,9.26,72800.0,7.2684,7.2763,7.2528,7.2684,72800.0
2008-06-16 12:30:00,9.27,9.27,9.24,9.24,128000.0,7.2763,7.2763,7.2528,7.2528,128000.0
2008-06-16 13:00:00,9.25,9.27,9.24,9.27,100000.0,7.2606,7.2763,7.2528,7.2763,100000.0
2008-06-16 13:30:00,9.27,9.29,9.26,9.27,79600.0,7.2763,7.292,7.2684,7.2763,79600.0
2008-06-16 14:00:00,9.27,9.28,9.26,9.28,68800.0,7.2763,7.2841,7.2684,7.2841,68800.0
2008-06-16 14:30:00,9.27,9.28,9.26,9.27,84400.0,7.2763,7.2841,7.2684,7.2763,84400.0
2008-06-16 15:00:00,9.27,9.28,9.25,9.26,361600.0,7.2763,7.2841,7.2606,7.2684,361600.0
2008-06-16 15:30:00,9.27,9.28,9.25,9.27,308000.0,7.2763,7.2841,7.2606,7.2763,308000.0
2008-06-17 09:30:00,9.33,9.4,9.27,9.36,212400.0,7.3234,7.3783,7.2763,7.3469,212400.0
2008-06-17 10:00:00,9.36,9.37,9.28,9.29,188000.0,7.3469,7.3548,7.2841,7.292,188000.0
2008-06-17 10:30:00,9.28,9.29,9.24,9.26,74800.0,7.2841,7.292,7.2528,7.2684,74800.0
2008-06-17 11:00:00,9.26,9.28,9.23,9.24,66400.0,7.2684,7.2841,7.2449,7.2528,66400.0
2008-06-17 11:30:00,9.24,9.28,9.2,9.22,139600.0,7.2528,7.2841,7.2214,7.2371,139600.0
2008-06-17 12:00:00,9.21,9.24,9.17,9.17,145200.0,7.2292,7.2528,7.1978,7.1978,145200.0
2008-06-17 12:30:00,9.18,9.18,9.15,9.16,56000.0,7.2057,7.2057,7.1821,7.19,56000.0
2008-06-17 13:00:00,9.16,9.17,9.13,9.16,100400.0,7.19,7.1978,7.1664,7.19,100400.0
2008-06-17 13:30:00,9.16,9.18,9.15,9.16,46400.0,7.19,7.2057,7.1821,7.19,46400.0
2008-06-17 14:00:00,9.17,9.18,9.15,9.15,77200.0,7.1978,7.2057,7.1821,7.1821,77200.0
2008-06-17 14:30:00,9.15,9.15,9.04,9.11,220000.0,7.1821,7.1821,7.0958,7.1507,220000.0
2008-06-17 15:00:00,9.12,9.13,9.1,9.11,73200.0,7.1586,7.1664,7.1429,7.1507,73200.0
2008-06-17 15:30:00,9.11,9.14,9.07,9.11,170800.0,7.1507,7.1743,7.1193,7.1507,170800.0
2008-06-18 09:30:00,9.06,9.12,9.04,9.05,119600.0,7.141,7.1883,7.1253,7.1332,119600.0
2008-06-18 10:00:00,9.05,9.07,9.04,9.06,96400.0,7.1332,7.1489,7.1253,7.141,96400.0
2008-06-18 10:30:00,9.06,9.06,9.01,9.01,82400.0,7.141,7.141,7.1016,7.1016,82400.0
2008-06-18 11:00:00,9.01,9.02,8.99,8.99,66800.0,7.1016,7.1095,7.0859,7.0859,66800.0
2008-06-18 11:30:00,8.99,9.04,8.99,9.03,60400.0,7.0859,7.1253,7.0859,7.1174,60400.0
2008-06-18 12:00:00,9.03,9.03,8.97,8.98,61600.0,7.1174,7.1174,7.0701,7.078,61600.0
2008-06-18 12:30:00,8.98,9.01,8.95,8.97,92400.0,7.078,7.1016,7.0543,7.0701,92400.0
2008-06-18 13:00:00,8.96,8.99,8.96,8.97,126000.0,7.0622,7.0859,7.0622,7.0701,126000.0
2008-06-18 13:30:00,8.97,8.98,8.95,8.97,69600.0,7.0701,7.078,7.0543,7.0701,69600.0
2008-06-18 14:00:00,8.96,9.0,8.96,8.97,93600.0,7.0622,7.0938,7.0622,7.0701,93600.0
2008-06-18 14:30:00,8.97,9.0,8.96,8.99,98400.0,7.0701,7.0938,7.0622,7.0859,98400.0
2008-06-18 15:00:00,8.99,9.02,8.99,9.01,137600.0,7.0859,7.1095,7.0859,7.1016,137600.0
2008-06-18 15:30:00,9.01,9.05,8.98,8.99,189600.0,7.1016,7.1332,7.078,7.0859,189600.0
2008-06-19 09:30:00,9.03,9.03,8.96,8.98,62400.0,7.1174,7.1174,7.0622,7.078,62400.0
2008-06-19 10:00:00,8.98,9.03,8.97,9.01,55200.0,7.078,7.1174,7.0701,7.1016,55200.0
2008-06-19 10:30:00,9.0,9.0,8.95,8.96,93600.0,7.0938,7.0938,7.0543,7.0622,93600.0
2008-06-19 11:00:00,8.96,8.96,8.91,8.93,153200.0,7.0622,7.0622,7.0228,7.0386,153200.0
2008-06-19 11:30:00,8.92,8.93,8.88,8.88,94000.0,7.0307,7.0386,6.9992,6.9992,94000.0
2008-06-19 12:00:00,8.88,8.91,8.88,8.91,110800.0,6.9992,7.0228,6.9992,7.0228,110800.0
2008-06-19 12:30:00,8.93,8.95,8.92,8.93,45200.0,7.0386,7.0543,7.0307,7.0386,45200.0
2008-06-19 13:00:00,8.93,8.94,8.9,8.91,81600.0,7.0386,7.0465,7.0149,7.0228,81600.0
2008-06-19 13:30:00,8.91,8.92,8.9,8.91,68400.0,7.0228,7.0307,7.0149,7.0228,68400.0
2008-06-19 14:00:00,8.9,8.95,8.9,8.94,82000.0,7.0149,7.0543,7.0149,7.0465,82000.0
2008-06-19 14:30:00,8.94,8.99,8.94,8.98,65200.0,7.0465,7.0859,7.0465,7.078,65200.0
2008-06-19 15:00:00,8.97,9.05,8.97,9.03,124400.0,7.0701,7.1332,7.0701,7.1174,124400.0
2008-06-19 15:30:00,9.03,9.04,9.02,9.03,112800.0,7.1174,7.1253,7.1095,7.1174,112800.0
2008-06-20 09:30:00,8.99,9.02,8.9,8.9,87200.0,7.0859,7.1095,7.0149,7.0149,87200.0
2008-06-20 10:00:00,8.9,8.9,8.88,8.88,88000.0,7.0149,7.0149,6.9992,6.9992,88000.0
2008-06-20 10:30:00,8.88,8.88,8.83,8.84,71600.0,6.9992,6.9992,6.9598,6.9676,71600.0
2008-06-20 11:00:00,8.84,8.88,8.83,8.87,59600.0,6.9676,6.9992,6.9598,6.9913,59600.0
2008-06-20 11:30:00,8.87,8.89,8.87,8.87,61200.0,6.9913,7.0071,6.9913,6.9913,61200.0
2008-06-20 12:00:00,8.88,8.88,8.87,8.88,59200.0,6.9992,6.9992,6.9913,6.9992,59200.0
2008-06-20 12:30:00,8.88,8.89,8.87,8.87,36000.0,6.9992,7.0071,6.9913,6.9913,36000.0
2008-06-20 13:00:00,8.88,8.91,8.82,8.82,53200.0,6.9992,7.0228,6.9519,6.9519,53200.0
2008-06-20 13:30:00,8.81,8.85,8.81,8.85,52400.0,6.944,6.9755,6.944,6.9755,52400.0
2008-06-20 14:00:00,8.84,8.85,8.83,8.85,84400.0,6.9676,6.9755,6.9598,6.9755,84400.0
2008-06-20 14:30:00,8.84,8.85,8.84,8.84,88800.0,6.9676,6.9755,6.9676,6.9676,88800.0
2008-06-20 15:00:00,8.84,8.86,8.83,8.84,404400.0,6.9676,6.9834,6.9598,6.9676,404400.0
2008-06-20 15:30:00,8.84,8.88,8.82,8.86,174000.0,6.9676,6.9992,6.9519,6.9834,174000.0
2008-06-23 09:30:00,8.9,8.95,8.87,8.87,79200.0,7.0149,7.0543,6.9913,6.9913,79200.0
2008-06-23 10:00:00,8.87,8.92,8.85,8.92,181200.0,6.9913,7.0307,6.9755,7.0307,181200.0
2008-06-23 10:30:00,8.92,8.92,8.85,8.85,126800.0,7.0307,7.0307,6.9755,6.9755,126800.0
2008-06-23 11:00:00,8.85,8.86,8.83,8.84,114000.0,6.9755,6.9834,6.9598,6.9676,114000.0
2008-06-23 11:30:00,8.84,8.85,8.83,8.84,66800.0,6.9676,6.9755,6.9598,6.9676,66800.0
2008-06-23 12:00:00,8.84,8.85,8.83,8.83,77200.0,6.9676,6.9755,6.9598,6.9598,77200.0
2008-06-23 12:30:00,8.83,8.84,8.82,8.83,159200.0,6.9598,6.9676,6.9519,6.9598,159200.0
2008-06-23 13:00:00,8.83,8.85,8.82,8.83,95200.0,6.9598,6.9755,6.9519,6.9598,95200.0
2008-06-23 13:30:00,8.83,8.85,8.83,8.84,101200.0,6.9598,6.9755,6.9598,6.9676,101200.0
2008-06-23 14:00:00,8.84,8.85,8.82,8.82,149600.0,6.9676,6.9755,6.9519,6.9519,149600.0
2008-06-23 14:30:00,8.83,8.85,8.81,8.84,150800.0,6.9598,6.9755,6.944,6.9676,150800.0
2008-06-23 15:00:00,8.84,8.85,8.81,8.82,144400.0,6.9676,6.9755,6.944,6.9519,144400.0
2008-06-23 15:30:00,8.81,8.84,8.8,8.81,176400.0,6.944,6.9676,6.9361,6.944,176400.0
2008-06-24 09:30:00,8.88,8.93,8.7,8.72,644800.0,6.9992,7.0386,6.8573,6.8731,644800.0
2008-06-24 10:00:00,8.71,8.75,8.69,8.7,314000.0,6.8652,6.8967,6.8494,6.8573,314000.0
2008-06-24 10:30:00,8.69,8.7,8.63,8.68,134400.0,6.8494,6.8573,6.8021,6.8415,134400.0
2008-06-24 11:00:00,8.7,8.72,8.65,8.67,170800.0,6.8573,6.8731,6.8179,6.8336,170800.0
2008-06-24 11:30:00,8.67,8.7,8.67,8.68,244800.0,6.8336,6.8573,6.8336,6.8415,244800.0
2008-06-24 12:00:00,8.68,8.76,8.67,8.75,480000.0,6.8415,6.9046,6.8336,6.8967,480000.0
2008-06-24 12:30:00,8.74,8.76,8.72,8.74,162800.0,6.8888,6.9046,6.8731,6.8888,162800.0
2008-06-24 13:00:00,8.74,8.75,8.72,8.73,108800.0,6.8888,6.8967,6.8731,6.8809,108800.0
2008-06-24 13:30:00,8.72,8.75,8.67,8.74,138000.0,6.8731,6.8967,6.8336,6.8888,138000.0
2008-06-24 14:00:00,8.74,8.76,8.73,8.75,188800.0,6.8888,6.9046,6.8809,6.8967,188800.0
2008-06-24 14:30:00,8.75,8.75,8.69,8.69,174000.0,6.8967,6.8967,6.8494,6.8494,174000.0
2008-06-24 15:00:00,8.69,8.71,8.66,8.67,178800.0,6.8494,6.8652,6.8258,6.8336,178800.0
2008-06-24 15:30:00,8.67,8.67,8.6,8.61,266000.0,6.8336,6.8336,6.7785,6.7864,266000.0
2008-06-25 09:30:00,8.58,8.79,8.58,8.76,188800.0,6.7627,6.9282,6.7627,6.9046,188800.0
2008-06-25 10:00:00,8.75,8.78,8.72,8.73,161200.0,6.8967,6.9204,6.8731,6.8809,161200.0
2008-06-25 10:30:00,8.73,8.86,8.73,8.86,193600.0,6.8809,6.9834,6.8809,6.9834,193600.0
2008-06-25 11:00:00,8.86,8.88,8.81,8.83,193200.0,6.9834,6.9992,6.944,6.9598,193200.0
2008-06-25 11:30:00,8.83,8.83,8.77,8.79,129200.0,6.9598,6.9598,6.9125,6.9282,129200.0
2008-06-25 12:00:00,8.78,8.79,8.77,8.78,111200.0,6.9204,6.9282,6.9125,6.9204,111200.0
2008-06-25 12:30:00,8.78,8.79,8.73,8.74,144800.0,6.9204,6.9282,6.8809,6.8888,144800.0
2008-06-25 13:00:00,8.75,8.75,8.73,8.73,63200.0,6.8967,6.8967,6.8809,6.8809,63200.0
2008-06-25 13:30:00,8.73,8.74,8.72,8.73,194800.0,6.8809,6.8888,6.8731,6.8809,194800.0
2008-06-25 14:00:00,8.74,8.76,8.68,8.68,171600.0,6.8888,6.9046,6.8415,6.8415,171600.0
2008-06-25 14:30:00,8.68,8.72,8.67,8.7,115200.0,6.8415,6.8731,6.8336,6.8573,115200.0
2008-06-25 15:00:00,8.7,8.75,8.7,8.7,191600.0,6.8573,6.8967,6.8573,6.8573,191600.0
2008-06-25 15:30:00,8.7,8.72,8.65,8.66,307600.0,6.8573,6.8731,6.8179,6.8258,307600.0
2008-06-26 09:30:00,8.61,8.65,8.58,8.61,141600.0,6.7864,6.8179,6.7627,6.7864,141600.0
2008-06-26 10:00:00,8.62,8.63,8.61,8.63,172800.0,6.7942,6.8021,6.7864,6.8021,172800.0
2008-06-26 10:30:00,8.62,8.63,8.61,8.62,412000.0,6.7942,6.8021,6.7864,6.7942,412000.0
2008-06-26 11:00:00,8.62,8.63,8.6,8.6,234400.0,6.7942,6.8021,6.7785,6.7785,234400.0
2008-06-26 11:30:00,8.6,8.61,8.6,8.6,112000.0,6.7785,6.7864,6.7785,6.7785,112000.0
2008-06-26 12:00:00,8.61,8.61,8.58,8.59,176000.0,6.7864,6.7864,6.7627,6.7706,176000.0
2008-06-26 12:30:00,8.58,8.59,8.58,8.59,415200.0,6.7627,6.7706,6.7627,6.7706,415200.0
2008-06-26 13:00:00,8.59,8.59,8.58,8.58,332000.0,6.7706,6.7706,6.7627,6.7627,332000.0
2008-06-26 13:30:00,8.58,8.6,8.58,8.59,170800.0,6.7627,6.7785,6.7627,6.7706,170800.0
2008-06-26 14:00:00,8.59,8.61,8.57,8.59,204000.0,6.7706,6.7864,6.7548,6.7706,204000.0
2008-06-26 14:30:00,8.59,8.6,8.58,8.59,220000.0,6.7706,6.7785,6.7627,6.7706,220000.0
2008-06-26 15:00:00,8.59,8.62,8.58,8.59,257600.0,6.7706,6.7942,6.7627,6.7706,257600.0
2008-06-26 15:30:00,8.59,8.61,8.57,8.59,331600.0,6.7706,6.7864,6.7548,6.7706,331600.0
2008-06-27 09:30:00,8.54,8.58,8.49,8.51,250000.0,6.7312,6.7627,6.6918,6.7075,250000.0
2008-06-27 10:00:00,8.51,8.53,8.5,8.51,258400.0,6.7075,6.7233,6.6997,6.7075,258400.0
2008-06-27 10:30:00,8.52,8.52,8.47,8.49,246400.0,6.7154,6.7154,6.676,6.6918,246400.0
2008-06-27 11:00:00,8.49,8.49,8.47,8.49,222800.0,6.6918,6.6918,6.676,6.6918,222800.0
2008-06-27 11:30:00,8.49,8.5,8.47,8.49,192000.0,6.6918,6.6997,6.676,6.6918,192000.0
2008-06-27 12:00:00,8.49,8.5,8.47,8.48,178800.0,6.6918,6.6997,6.676,6.6839,178800.0
2008-06-27 12:30:00,8.48,8.48,8.45,8.45,106400.0,6.6839,6.6839,6.6602,6.6602,106400.0
2008-06-27 13:00:00,8.44,8.45,8.4,8.41,324000.0,6.6524,6.6602,6.6208,6.6287,324000.0
2008-06-27 13:30:00,8.4,8.4,8.38,8.38,176800.0,6.6208,6.6208,6.6051,6.6051,176800.0
2008-06-27 14:00:00,8.38,8.45,8.38,8.43,163200.0,6.6051,6.6602,6.6051,6.6445,163200.0
2008-06-27 14:30:00,8.45,8.46,8.43,8.45,70000.0,6.6602,6.6681,6.6445,6.6602,70000.0
2008-06-27 15:00:00,8.45,8.45,8.43,8.45,140000.0,6.6602,6.6602,6.6445,6.6602,140000.0
2008-06-27 15:30:00,8.45,8.47,8.43,8.43,342000.0,6.6602,6.676,6.6445,6.6445,342000.0
2008-06-30 09:30:00,8.4,8.44,8.38,8.4,272400.0,6.6208,6.6524,6.6051,6.6208,272400.0
2008-06-30 10:00:00,8.4,8.42,8.36,8.37,170400.0,6.6208,6.6366,6.5893,6.5972,170400.0
2008-06-30 10:30:00,8.37,8.38,8.35,8.37,123600.0,6.5972,6.6051,6.5814,6.5972,123600.0
2008-06-30 11:00:00,8.37,8.4,8.37,8.39,89200.0,6.5972,6.6208,6.5972,6.613,89200.0
2008-06-30 11:30:00,8.4,8.42,8.38,8.4,119600.0,6.6208,6.6366,6.6051,6.6208,119600.0
2008-06-30 12:00:00,8.41,8.42,8.38,8.39,110800.0,6.6287,6.6366,6.6051,6.613,110800.0
2008-06-30 12:30:00,8.38,8.4,8.37,8.39,88000.0,6.6051,6.6208,6.5972,6.613,88000.0
2008-06-30 13:00:00,8.4,8.4,8.39,8.39,86800.0,6.6208,6.6208,6.613,6.613,86800.0
2008-06-30 13:30:00,8.39,8.4,8.38,8.39,138400.0,6.613,6.6208,6.6051,6.613,138400.0
2008-06-30 14:00:00,8.38,8.4,8.38,8.39,83200.0,6.6051,6.6208,6.6051,6.613,83200.0
2008-06-30 14:30:00,8.39,8.4,8.37,8.37,130400.0,6.613,6.6208,6.5972,6.5972,130400.0
2008-06-30 15:00:00,8.37,8.38,8.37,8.37,90000.0,6.5972,6.6051,6.5972,6.5972,90000.0
2008-06-30 15:30:00,8.37,8.37,8.31,8.32,173200.0,6.5972,6.5972,6.5499,6.5578,173200.0
2008-07-01 09:30:00,8.28,8.31,8.17,8.2,145600.0,6.5263,6.5499,6.4396,6.4632,145600.0
2008-07-01 10:00:00,8.21,8.26,8.2,8.23,188000.0,6.4711,6.5105,6.4632,6.4868,188000.0
2008-07-01 10:30:00,8.23,8.29,8.23,8.28,113600.0,6.4868,6.5341,6.4868,6.5263,113600.0
2008-07-01 11:00:00,8.29,8.3,8.26,8.26,115200.0,6.5341,6.542,6.5105,6.5105,115200.0
2008-07-01 11:30:00,8.26,8.27,8.25,8.26,126400.0,6.5105,6.5184,6.5026,6.5105,126400.0
2008-07-01 12:00:00,8.26,8.28,8.22,8.22,314400.0,6.5105,6.5263,6.479,6.479,314400.0
2008-07-01 12:30:00,8.22,8.24,8.2,8.2,127200.0,6.479,6.4947,6.4632,6.4632,127200.0
2008-07-01 13:00:00,8.2,8.24,8.17,8.23,134000.0,6.4632,6.4947,6.4396,6.4868,134000.0
2008-07-01 13:30:00,8.23,8.31,8.22,8.3,143600.0,6.4868,6.5499,6.479,6.542,143600.0
2008-07-01 14:00:00,8.3,8.33,8.28,8.28,173600.0,6.542,6.5657,6.5263,6.5263,173600.0
2008-07-01 14:30:00,8.28,8.37,8.27,8.34,171600.0,6.5263,6.5972,6.5184,6.5735,171600.0
2008-07-01 15:00:00,8.34,8.34,8.29,8.29,126800.0,6.5735,6.5735,6.5341,6.5341,126800.0
2008-07-01 15:30:00,8.29,8.33,8.26,8.3,326000.0,6.5341,6.5657,6.5105,6.542,326000.0
2008-07-02 09:30:00,8.38,8.38,8.22,8.26,123600.0,6.6051,6.6051,6.479,6.5105,123600.0
2008-07-02 10:00:00,8.26,8.28,8.23,8.24,148000.0,6.5105,6.5263,6.4868,6.4947,148000.0
2008-07-02 10:30:00,8.23,8.24,8.18,8.18,206800.0,6.4868,6.4947,6.4474,6.4474,206800.0
2008-07-02 11:00:00,8.18,8.2,8.13,8.14,202000.0,6.4474,6.4632,6.408,6.4159,202000.0
2008-07-02 11:30:00,8.14,8.18,8.13,8.18,264400.0,6.4159,6.4474,6.408,6.4474,264400.0
2008-07-02 12:00:00,8.17,8.2,8.16,8.17,148400.0,6.4396,6.4632,6.4317,6.4396,148400.0
2008-07-02 12:30:00,8.17,8.19,8.16,8.18,112000.0,6.4396,6.4553,6.4317,6.4474,112000.0
2008-07-02 13:00:00,8.18,8.19,8.15,8.19,150800.0,6.4474,6.4553,6.4238,6.4553,150800.0
2008-07-02 13:30:00,8.19,8.21,8.17,8.2,120000.0,6.4553,6.4711,6.4396,6.4632,120000.0
2008-07-02 14:00:00,8.19,8.19,8.12,8.14,135600.0,6.4553,6.4553,6.4001,6.4159,135600.0
2008-07-02 14:30:00,8.14,8.15,8.12,8.13,143600.0,6.4159,6.4238,6.4001,6.408,143600.0
2008-07-02 15:00:00,8.13,8.13,8.08,8.08,176400.0,6.408,6.408,6.3686,6.3686,176400.0
2008-07-02 15:30:00,8.08,8.1,8.04,8.08,745600.0,6.3686,6.3844,6.3371,6.3686,745600.0
2008-07-03 09:30:00,8.07,8.1,7.93,7.96,485600.0,6.3607,6.3844,6.2504,6.274,485600.0
2008-07-03 10:00:00,7.95,7.95,7.87,7.87,332000.0,6.2661,6.2661,6.2031,6.2031,332000.0
2008-07-03 10:30:00,7.88,7.91,7.85,7.88,259600.0,6.211,6.2346,6.1873,6.211,259600.0
2008-07-03 11:00:00,7.87,7.93,7.87,7.93,244800.0,6.2031,6.2504,6.2031,6.2504,244800.0
2008-07-03 11:30:00,7.93,7.93,7.88,7.91,272800.0,6.2504,6.2504,6.211,6.2346,272800.0
2008-07-03 12:00:00,7.91,7.93,7.89,7.92,287200.0,6.2346,6.2504,6.2189,6.2425,287200.0
2008-07-03 12:30:00,7.92,7.94,7.87,7.89,285600.0,6.2425,6.2583,6.2031,6.2189,285600.0
2008-07-07 09:30:00,7.9,7.93,7.86,7.86,114400.0,6.2267,6.2504,6.1952,6.1952,114400.0
2008-07-07 10:00:00,7.87,7.88,7.83,7.86,386400.0,6.2031,6.211,6.1716,6.1952,386400.0
2008-07-07 10:30:00,7.86,7.88,7.82,7.85,302800.0,6.1952,6.211,6.1637,6.1873,302800.0
2008-07-07 11:00:00,7.84,7.88,7.81,7.84,454400.0,6.1794,6.211,6.1558,6.1794,454400.0
2008-07-07 11:30:00,7.85,7.89,7.83,7.89,152400.0,6.1873,6.2189,6.1716,6.2189,152400.0
2008-07-07 12:00:00,7.89,7.89,7.8,7.8,126400.0,6.2189,6.2189,6.1479,6.1479,126400.0
2008-07-07 12:30:00,7.8,7.83,7.76,7.76,246000.0,6.1479,6.1716,6.1164,6.1164,246000.0
2008-07-07 13:00:00,7.75,7.76,7.71,7.72,584800.0,6.1085,6.1164,6.077,6.0849,584800.0
2008-07-07 13:30:00,7.73,7.73,7.68,7.68,169200.0,6.0927,6.0927,6.0533,6.0533,169200.0
2008-07-07 14:00:00,7.69,7.78,7.69,7.75,76400.0,6.0612,6.1322,6.0612,6.1085,76400.0
2008-07-07 14:30:00,7.75,7.76,7.69,7.71,206800.0,6.1085,6.1164,6.0612,6.077,206800.0
2008-07-07 15:00:00,7.72,7.83,7.72,7.83,145200.0,6.0849,6.1716,6.0849,6.1716,145200.0
2008-07-07 15:30:00,7.85,7.85,7.78,7.78,222000.0,6.1873,6.1873,6.1322,6.1322,222000.0
2008-07-08 09:30:00,7.74,7.83,7.7,7.75,152800.0,6.1006,6.1716,6.0691,6.1085,152800.0
2008-07-08 10:00:00,7.75,7.76,7.68,7.69,178400.0,6.1085,6.1164,6.0533,6.0612,178400.0
2008-07-08 10:30:00,7.69,7.7,7.63,7.67,153600.0,6.0612,6.0691,6.0139,6.0455,153600.0
2008-07-08 11:00:00,7.67,7.7,7.64,7.68,115200.0,6.0455,6.0691,6.0218,6.0533,115200.0
2008-07-08 11:30:00,7.68,7.72,7.66,7.72,214000.0,6.0533,6.0849,6.0376,6.0849,214000.0
2008-07-08 12:00:00,7.72,7.75,7.71,7.75,258400.0,6.0849,6.1085,6.077,6.1085,258400.0
2008-07-08 12:30:00,7.76,7.77,7.72,7.73,152400.0,6.1164,6.1243,6.0849,6.0927,152400.0
2008-07-08 13:00:00,7.74,7.76,7.69,7.71,106400.0,6.1006,6.1164,6.0612,6.077,106400.0
2008-07-08 13:30:00,7.72,7.75,7.7,7.72,112800.0,6.0849,6.1085,6.0691,6.0849,112800.0
2008-07-08 14:00:00,7.72,7.75,7.71,7.73,154400.0,6.0849,6.1085,6.077,6.0927,154400.0
2008-07-08 14:30:00,7.73,7.79,7.71,7.79,288800.0,6.0927,6.14,6.077,6.14,288800.0
2008-07-08 15:00:00,7.79,7.84,7.76,7.83,316800.0,6.14,6.1794,6.1164,6.1716,316800.0
2008-07-08 15:30:00,7.84,7.89,7.78,7.83,341600.0,6.1794,6.2189,6.1322,6.1716,341600.0
2008-07-09 09:30:00,7.87,7.91,7.74,7.79,148000.0,6.2031,6.2346,6.1006,6.14,148000.0
2008-07-09 10:00:00,7.79,7.8,7.74,7.79,144400.0,6.14,6.1479,6.1006,6.14,144400.0
2008-07-09 10:30:00,7.79,7.79,7.73,7.78,110400.0,6.14,6.14,6.0927,6.1322,110400.0
2008-07-09 11:00:00,7.78,7.81,7.76,7.79,152000.0,6.1322,6.1558,6.1164,6.14,152000.0
2008-07-09 11:30:00,7.79,7.79,7.74,7.74,126800.0,6.14,6.14,6.1006,6.1006,126800.0
2008-07-09 12:00:00,7.75,7.75,7.72,7.75,97600.0,6.1085,6.1085,6.0849,6.1085,97600.0
2008-07-09 12:30:00,7.75,7.75,7.71,7.73,90400.0,6.1085,6.1085,6.077,6.0927,90400.0
2008-07-09 13:00:00,7.73,7.73,7.7,7.72,102000.0,6.0927,6.0927,6.0691,6.0849,102000.0
2008-07-09 13:30:00,7.71,7.74,7.7,7.7,70000.0,6.077,6.1006,6.0691,6.0691,70000.0
2008-07-09 14:00:00,7.7,7.72,7.68,7.7,198000.0,6.0691,6.0849,6.0533,6.0691,198000.0
2008-07-09 14:30:00,7.7,7.72,7.67,7.68,153600.0,6.0691,6.0849,6.0455,6.0533,153600.0
2008-07-09 15:00:00,7.68,7.68,7.64,7.65,161200.0,6.0533,6.0533,6.0218,6.0297,161200.0
2008-07-09 15:30:00,7.65,7.7,7.63,7.66,273600.0,6.0297,6.0691,6.0139,6.0376,273600.0
2008-07-10 09:30:00,7.63,7.76,7.63,7.71,115600.0,6.0139,6.1164,6.0139,6.077,115600.0
2008-07-10 10:00:00,7.7,7.73,7.65,7.72,218000.0,6.0691,6.0927,6.0297,6.0849,218000.0
2008-07-10 10:30:00,7.74,7.78,7.71,7.72,134400.0,6.1006,6.1322,6.077,6.0849,134400.0
2008-07-10 11:00:00,7.72,7.75,7.67,7.68,97200.0,6.0849,6.1085,6.0455,6.0533,97200.0
2008-07-10 11:30:00,7.7,7.77,7.7,7.77,122400.0,6.0691,6.1243,6.0691,6.1243,122400.0
2008-07-10 12:00:00,7.78,7.82,7.78,7.79,122400.0,6.1322,6.1637,6.1322,6.14,122400.0
2008-07-10 12:30:00,7.79,7.82,7.76,7.76,151200.0,6.14,6.1637,6.1164,6.1164,151200.0
2008-07-10 13:00:00,7.77,7.82,7.77,7.82,84400.0,6.1243,6.1637,6.1243,6.1637,84400.0
2008-07-10 13:30:00,7.82,7.84,7.8,7.83,81600.0,6.1637,6.1794,6.1479,6.1716,81600.0
2008-07-10 14:00:00,7.84,7.84,7.73,7.74,130800.0,6.1794,6.1794,6.0927,6.1006,130800.0
2008-07-10 14:30:00,7.74,7.76,7.68,7.69,114800.0,6.1006,6.1164,6.0533,6.0612,114800.0
2008-07-10 15:00:00,7.69,7.79,7.69,7.77,137200.0,6.0612,6.14,6.0612,6.1243,137200.0
2008-07-10 15:30:00,7.77,7.79,7.71,7.75,171600.0,6.1243,6.14,6.077,6.1085,171600.0
2008-07-11 09:30:00,7.68,7.76,7.57,7.71,184800.0,6.0533,6.1164,5.9666,6.077,184800.0
2008-07-11 10:00:00,7.71,7.87,7.68,7.71,174800.0,6.077,6.2031,6.0533,6.077,174800.0
2008-07-11 10:30:00,7.7,7.73,7.61,7.62,105600.0,6.0691,6.0927,5.9982,6.006,105600.0
2008-07-11 11:00:00,7.62,7.64,7.59,7.6,114000.0,6.006,6.0218,5.9824,5.9903,114000.0
2008-07-11 11:30:00,7.6,7.66,7.57,7.66,86800.0,5.9903,6.0376,5.9666,6.0376,86800.0
2008-07-11 12:00:00,7.66,7.67,7.64,7.66,102000.0,6.0376,6.0455,6.0218,6.0376,102000.0
2008-07-11 12:30:00,7.66,7.67,7.63,7.64,74000.0,6.0376,6.0455,6.0139,6.0218,74000.0
2008-07-11 13:00:00,7.65,7.65,7.62,7.64,48000.0,6.0297,6.0297,6.006,6.0218,48000.0
2008-07-11 13:30:00,7.67,7.73,7.67,7.72,82400.0,6.0455,6.0927,6.0455,6.0849,82400.0
2008-07-11 14:00:00,7.72,7.75,7.67,7.67,80000.0,6.0849,6.1085,6.0455,6.0455,80000.0
2008-07-11 14:30:00,7.67,7.79,7.66,7.79,99600.0,6.0455,6.14,6.0376,6.14,99600.0
2008-07-11 15:00:00,7.79,7.83,7.71,7.73,120400.0,6.14,6.1716,6.077,6.0927,120400.0
2008-07-11 15:30:00,7.72,7.75,7.66,7.75,158000.0,6.0849,6.1085,6.0376,6.1085,158000.0
2008-07-14 09:30:00,7.79,7.88,7.7,7.72,144400.0,6.14,6.211,6.0691,6.0849,144400.0
2008-07-14 10:00:00,7.72,7.73,7.62,7.65,139200.0,6.0849,6.0927,6.006,6.0297,139200.0
2008-07-14 10:30:00,7.65,7.68,7.62,7.65,150400.0,6.0297,6.0533,6.006,6.0297,150400.0
2008-07-14 11:00:00,7.64,7.66,7.56,7.59,179200.0,6.0218,6.0376,5.9588,5.9824,179200.0
2008-07-14 11:30:00,7.59,7.64,7.52,7.55,140000.0,5.9824,6.0218,5.9272,5.9509,140000.0
2008-07-14 12:00:00,7.55,7.6,7.55,7.58,85600.0,5.9509,5.9903,5.9509,5.9745,85600.0
2008-07-14 12:30:00,7.58,7.65,7.57,7.63,85600.0,5.9745,6.0297,5.9666,6.0139,85600.0
2008-07-14 13:00:00,7.63,7.64,7.58,7.6,92400.0,6.0139,6.0218,5.9745,5.9903,92400.0
2008-07-14 13:30:00,7.6,7.69,7.59,7.65,172000.0,5.9903,6.0612,5.9824,6.0297,172000.0
2008-07-14 14:00:00,7.65,7.73,7.65,7.71,229200.0,6.0297,6.0927,6.0297,6.077,229200.0
2008-07-14 14:30:00,7.71,7.76,7.71,7.75,324800.0,6.077,6.1164,6.077,6.1085,324800.0
2008-07-14 15:00:00,7.75,7.83,7.75,7.81,334800.0,6.1085,6.1716,6.1085,6.1558,334800.0
2008-07-14 15:30:00,7.81,7.87,7.81,7.81,333600.0,6.1558,6.2031,6.1558,6.1558,333600.0
2008-07-15 09:30:00,7.68,7.73,7.61,7.63,184800.0,6.0533,6.0927,5.9982,6.0139,184800.0
2008-07-15 10:00:00,7.63,7.63,7.55,7.57,217600.0,6.0139,6.0139,5.9509,5.9666,217600.0
2008-07-15 10:30:00,7.57,7.58,7.51,7.58,194400.0,5.9666,5.9745,5.9193,5.9745,194400.0
2008-07-15 11:00:00,7.57,7.74,7.57,7.72,112000.0,5.9666,6.1006,5.9666,6.0849,112000.0
2008-07-15 11:30:00,7.71,7.8,7.69,7.78,179200.0,6.077,6.1479,6.0612,6.1322,179200.0
2008-07-15 12:00:00,7.78,7.85,7.77,7.83,120800.0,6.1322,6.1873,6.1243,6.1716,120800.0
2008-07-15 12:30:00,7.83,7.89,7.82,7.85,134400.0,6.1716,6.2189,6.1637,6.1873,134400.0
2008-07-15 13:00:00,7.86,7.92,7.84,7.84,115600.0,6.1952,6.2425,6.1794,6.1794,115600.0
2008-07-15 13:30:00,7.84,7.85,7.79,7.83,74000.0,6.1794,6.1873,6.14,6.1716,74000.0
2008-07-15 14:00:00,7.84,7.84,7.79,7.81,77600.0,6.1794,6.1794,6.14,6.1558,77600.0
2008-07-15 14:30:00,7.82,7.85,7.77,7.79,121600.0,6.1637,6.1873,6.1243,6.14,121600.0
2008-07-15 15:00:00,7.8,7.86,7.8,7.81,104400.0,6.1479,6.1952,6.1479,6.1558,104400.0
2008-07-15 15:30:00,7.81,7.83,7.73,7.74,164800.0,6.1558,6.1716,6.0927,6.1006,164800.0
2008-07-16 09:30:00,7.75,7.81,7.68,7.8,60400.0,6.1085,6.1558,6.0533,6.1479,60400.0
2008-07-16 10:00:00,7.79,7.81,7.68,7.74,74000.0,6.14,6.1558,6.0533,6.1006,74000.0
2008-07-16 10:30:00,7.73,7.9,7.73,7.9,78800.0,6.0927,6.2267,6.0927,6.2267,78800.0
2008-07-16 11:00:00,7.91,7.96,7.91,7.93,54800.0,6.2346,6.274,6.2346,6.2504,54800.0
2008-07-16 11:30:00,7.92,7.93,7.9,7.92,73200.0,6.2425,6.2504,6.2267,6.2425,73200.0
2008-07-16 12:00:00,7.92,7.98,7.91,7.98,62000.0,6.2425,6.2898,6.2346,6.2898,62000.0
2008-07-16 12:30:00,7.98,8.01,7.98,7.99,95600.0,6.2898,6.3134,6.2898,6.2977,95600.0
2008-07-16 13:00:00,7.99,8.05,7.99,8.03,123200.0,6.2977,6.345,6.2977,6.3292,123200.0
2008-07-16 13:30:00,8.03,8.04,8.0,8.03,54000.0,6.3292,6.3371,6.3056,6.3292,54000.0
2008-07-16 14:00:00,8.03,8.09,8.0,8.09,110400.0,6.3292,6.3765,6.3056,6.3765,110400.0
2008-07-16 14:30:00,8.09,8.12,8.04,8.06,164800.0,6.3765,6.4001,6.3371,6.3529,164800.0
2008-07-16 15:00:00,8.06,8.1,8.05,8.09,95600.0,6.3529,6.3844,6.345,6.3765,95600.0
2008-07-16 15:30:00,8.09,8.15,8.06,8.11,176000.0,6.3765,6.4238,6.3529,6.3923,176000.0
2008-07-17 09:30:00,8.11,8.26,8.1,8.1,162000.0,6.3923,6.5105,6.3844,6.3844,162000.0
2008-07-17 10:00:00,8.1,8.1,7.99,8.04,276800.0,6.3844,6.3844,6.2977,6.3371,276800.0
2008-07-17 10:30:00,8.03,8.09,8.01,8.03,148800.0,6.3292,6.3765,6.3134,6.3292,148800.0
2008-07-17 11:00:00,8.03,8.09,8.02,8.09,106400.0,6.3292,6.3765,6.3213,6.3765,106400.0
2008-07-17 11:30:00,8.09,8.17,8.06,8.17,84400.0,6.3765,6.4396,6.3529,6.4396,84400.0
2008-07-17 12:00:00,8.17,8.18,8.15,8.16,37200.0,6.4396,6.4474,6.4238,6.4317,37200.0
2008-07-17 12:30:00,8.16,8.2,8.15,8.18,73200.0,6.4317,6.4632,6.4238,6.4474,73200.0
2008-07-17 13:00:00,8.19,8.29,8.19,8.28,108400.0,6.4553,6.5341,6.4553,6.5263,108400.0
2008-07-17 13:30:00,8.28,8.34,8.28,8.29,125200.0,6.5263,6.5735,6.5263,6.5341,125200.0
2008-07-17 14:00:00,8.29,8.3,8.24,8.27,209200.0,6.5341,6.542,6.4947,6.5184,209200.0
2008-07-17 14:30:00,8.28,8.31,8.26,8.29,127200.0,6.5263,6.5499,6.5105,6.5341,127200.0
2008-07-17 15:00:00,8.3,8.32,8.28,8.31,183600.0,6.542,6.5578,6.5263,6.5499,183600.0
2008-07-17 15:30:00,8.31,8.34,8.27,8.31,194400.0,6.5499,6.5735,6.5184,6.5499,194400.0
2008-07-18 09:30:00,8.38,8.38,8.17,8.22,110800.0,6.6051,6.6051,6.4396,6.479,110800.0
2008-07-18 10:00:00,8.2,8.3,8.18,8.27,119200.0,6.4632,6.542,6.4474,6.5184,119200.0
2008-07-18 10:30:00,8.27,8.28,8.21,8.21,178000.0,6.5184,6.5263,6.4711,6.4711,178000.0
2008-07-18 11:00:00,8.21,8.34,8.2,8.33,177600.0,6.4711,6.5735,6.4632,6.5657,177600.0
2008-07-18 11:30:00,8.33,8.34,8.28,8.28,142800.0,6.5657,6.5735,6.5263,6.5263,142800.0
2008-07-18 12:00:00,8.29,8.32,8.27,8.3,50400.0,6.5341,6.5578,6.5184,6.542,50400.0
2008-07-18 12:30:00,8.29,8.29,8.22,8.27,92400.0,6.5341,6.5341,6.479,6.5184,92400.0
2008-07-18 13:00:00,8.27,8.33,8.27,8.31,92400.0,6.5184,6.5657,6.5184,6.5499,92400.0
2008-07-18 13:30:00,8.31,8.35,8.28,8.31,166400.0,6.5499,6.5814,6.5263,6.5499,166400.0
2008-07-18 14:00:00,8.3,8.38,8.3,8.37,70400.0,6.542,6.6051,6.542,6.5972,70400.0
2008-07-18 14:30:00,8.37,8.37,8.3,8.31,61200.0,6.5972,6.5972,6.542,6.5499,61200.0
2008-07-18 15:00:00,8.32,8.33,8.28,8.28,59600.0,6.5578,6.5657,6.5263,6.5263,59600.0
2008-07-18 15:30:00,8.28,8.3,8.26,8.27,100000.0,6.5263,6.542,6.5105,6.5184,100000.0
2008-07-21 09:30:00,8.31,8.37,8.29,8.31,77200.0,6.5499,6.5972,6.5341,6.5499,77200.0
2008-07-21 10:00:00,8.32,8.33,8.22,8.22,91600.0,6.5578,6.5657,6.479,6.479,91600.0
2008-07-21 10:30:00,8.23,8.3,8.18,8.19,146400.0,6.4868,6.542,6.4474,6.4553,146400.0
2008-07-21 11:00:00,8.18,8.21,8.16,8.21,115200.0,6.4474,6.4711,6.4317,6.4711,115200.0
2008-07-21 11:30:00,8.21,8.21,8.12,8.19,172800.0,6.4711,6.4711,6.4001,6.4553,172800.0
2008-07-21 12:00:00,8.19,8.23,8.17,8.23,82800.0,6.4553,6.4868,6.4396,6.4868,82800.0
2008-07-21 12:30:00,8.23,8.24,8.2,8.22,37600.0,6.4868,6.4947,6.4632,6.479,37600.0
2008-07-21 13:00:00,8.22,8.24,8.21,8.22,50000.0,6.479,6.4947,6.4711,6.479,50000.0
2008-07-21 13:30:00,8.22,8.26,8.22,8.26,56400.0,6.479,6.5105,6.479,6.5105,56400.0
2008-07-21 14:00:00,8.26,8.27,8.26,8.26,154400.0,6.5105,6.5184,6.5105,6.5105,154400.0
2008-07-21 14:30:00,8.26,8.26,8.24,8.26,122400.0,6.5105,6.5105,6.4947,6.5105,122400.0
2008-07-21 15:00:00,8.26,8.27,8.25,8.26,184000.0,6.5105,6.5184,6.5026,6.5105,184000.0
2008-07-21 15:30:00,8.26,8.29,8.25,8.28,151200.0,6.5105,6.5341,6.5026,6.5263,151200.0
2008-07-22 09:30:00,8.2,8.24,8.14,8.21,218400.0,6.4632,6.4947,6.4159,6.4711,218400.0
2008-07-22 10:00:00,8.21,8.31,8.21,8.24,235600.0,6.4711,6.5499,6.4711,6.4947,235600.0
2008-07-22 10:30:00,8.24,8.26,8.21,8.25,125600.0,6.4947,6.5105,6.4711,6.5026,125600.0
2008-07-22 11:00:00,8.25,8.4,8.25,8.38,144800.0,6.5026,6.6208,6.5026,6.6051,144800.0
2008-07-22 11:30:00,8.38,8.4,8.33,8.4,121200.0,6.6051,6.6208,6.5657,6.6208,121200.0
2008-07-22 12:00:00,8.4,8.48,8.39,8.45,119200.0,6.6208,6.6839,6.613,6.6602,119200.0
2008-07-22 12:30:00,8.46,8.49,8.45,8.48,96800.0,6.6681,6.6918,6.6602,6.6839,96800.0
2008-07-22 13:00:00,8.47,8.49,8.45,8.48,111200.0,6.676,6.6918,6.6602,6.6839,111200.0
2008-07-22 13:30:00,8.48,8.51,8.47,8.5,101200.0,6.6839,6.7075,6.676,6.6997,101200.0
2008-07-22 14:00:00,8.5,8.52,8.45,8.48,129200.0,6.6997,6.7154,6.6602,6.6839,129200.0
2008-07-22 14:30:00,8.49,8.49,8.44,8.45,138800.0,6.6918,6.6918,6.6524,6.6602,138800.0
2008-07-22 15:00:00,8.45,8.49,8.43,8.49,95200.0,6.6602,6.6918,6.6445,6.6918,95200.0
2008-07-22 15:30:00,8.49,8.6,8.49,8.58,212400.0,6.6918,6.7785,6.6918,6.7627,212400.0
2008-07-23 09:30:00,8.57,8.65,8.54,8.62,100400.0,6.7548,6.8179,6.7312,6.7942,100400.0
2008-07-23 10:00:00,8.62,8.76,8.62,8.75,217600.0,6.7942,6.9046,6.7942,6.8967,217600.0
2008-07-23 10:30:00,8.75,8.83,8.75,8.76,257200.0,6.8967,6.9598,6.8967,6.9046,257200.0
2008-07-23 11:00:00,8.76,8.76,8.67,8.68,258000.0,6.9046,6.9046,6.8336,6.8415,258000.0
2008-07-23 11:30:00,8.68,8.69,8.63,8.66,166400.0,6.8415,6.8494,6.8021,6.8258,166400.0
2008-07-23 12:00:00,8.67,8.7,8.57,8.64,154400.0,6.8336,6.8573,6.7548,6.81,154400.0
2008-07-23 12:30:00,8.63,8.68,8.59,8.66,85600.0,6.8021,6.8415,6.7706,6.8258,85600.0
2008-07-23 13:00:00,8.67,8.69,8.63,8.65,81200.0,6.8336,6.8494,6.8021,6.8179,81200.0
2008-07-23 13:30:00,8.65,8.7,8.61,8.64,106800.0,6.8179,6.8573,6.7864,6.81,106800.0
2008-07-23 14:00:00,8.64,8.69,8.61,8.68,142400.0,6.81,6.8494,6.7864,6.8415,142400.0
2008-07-23 14:30:00,8.68,8.73,8.68,8.7,186400.0,6.8415,6.8809,6.8415,6.8573,186400.0
2008-07-23 15:00:00,8.7,8.71,8.64,8.65,228400.0,6.8573,6.8652,6.81,6.8179,228400.0
2008-07-23 15:30:00,8.65,8.73,8.65,8.71,203600.0,6.8179,6.8809,6.8179,6.8652,203600.0
2008-07-24 09:30:00,8.72,8.75,8.61,8.68,82800.0,6.8731,6.8967,6.7864,6.8415,82800.0
2008-07-24 10:00:00,8.66,8.67,8.59,8.65,98800.0,6.8258,6.8336,6.7706,6.8179,98800.0
2008-07-24 10:30:00,8.65,8.7,8.64,8.7,84000.0,6.8179,6.8573,6.81,6.8573,84000.0
2008-07-24 11:00:00,8.7,8.7,8.63,8.69,165600.0,6.8573,6.8573,6.8021,6.8494,165600.0
2008-07-24 11:30:00,8.68,8.68,8.56,8.58,94800.0,6.8415,6.8415,6.7469,6.7627,94800.0
2008-07-24 12:00:00,8.58,8.58,8.49,8.51,126400.0,6.7627,6.7627,6.6918,6.7075,126400.0
2008-07-24 12:30:00,8.51,8.52,8.47,8.49,130000.0,6.7075,6.7154,6.676,6.6918,130000.0
2008-07-24 13:00:00,8.49,8.49,8.45,8.46,88400.0,6.6918,6.6918,6.6602,6.6681,88400.0
2008-07-24 13:30:00,8.46,8.47,8.39,8.4,117200.0,6.6681,6.676,6.613,6.6208,117200.0
2008-07-24 14:00:00,8.39,8.4,8.33,8.37,136000.0,6.613,6.6208,6.5657,6.5972,136000.0
2008-07-24 14:30:00,8.37,8.38,8.34,8.37,96800.0,6.5972,6.6051,6.5735,6.5972,96800.0
2008-07-24 15:00:00,8.37,8.4,8.37,8.38,159600.0,6.5972,6.6208,6.5972,6.6051,159600.0
2008-07-24 15:30:00,8.38,8.38,8.27,8.31,250000.0,6.6051,6.6051,6.5184,6.5499,250000.0
2008-07-25 09:30:00,8.32,8.42,8.26,8.4,52400.0,6.5578,6.6366,6.5105,6.6208,52400.0
2008-07-25 10:00:00,8.4,8.5,8.38,8.38,173600.0,6.6208,6.6997,6.6051,6.6051,173600.0
2008-07-25 10:30:00,8.38,8.49,8.36,8.49,138400.0,6.6051,6.6918,6.5893,6.6918,138400.0
2008-07-25 11:00:00,8.48,8.49,8.34,8.36,304800.0,6.6839,6.6918,6.5735,6.5893,304800.0
2008-07-25 11:30:00,8.37,8.4,8.36,8.38,39600.0,6.5972,6.6208,6.5893,6.6051,39600.0
2008-07-25 12:00:00,8.37,8.37,8.33,8.36,65200.0,6.5972,6.5972,6.5657,6.5893,65200.0
2008-07-25 12:30:00,8.37,8.4,8.34,8.38,47200.0,6.5972,6.6208,6.5735,6.6051,47200.0
2008-07-25 13:00:00,8.39,8.42,8.34,8.34,70400.0,6.613,6.6366,6.5735,6.5735,70400.0
2008-07-25 13:30:00,8.33,8.36,8.29,8.32,42000.0,6.5657,6.5893,6.5341,6.5578,42000.0
2008-07-25 14:00:00,8.32,8.35,8.31,8.34,55600.0,6.5578,6.5814,6.5499,6.5735,55600.0
2008-07-25 14:30:00,8.34,8.38,8.33,8.37,86800.0,6.5735,6.6051,6.5657,6.5972,86800.0
2008-07-25 15:00:00,8.37,8.37,8.33,8.33,89200.0,6.5972,6.5972,6.5657,6.5657,89200.0
2008-07-25 15:30:00,8.32,8.38,8.29,8.35,151600.0,6.5578,6.6051,6.5341,6.5814,151600.0
2008-07-28 09:30:00,8.26,8.33,8.25,8.26,91600.0,6.5105,6.5657,6.5026,6.5105,91600.0
2008-07-28 10:00:00,8.25,8.3,8.24,8.26,66400.0,6.5026,6.542,6.4947,6.5105,66400.0
2008-07-28 10:30:00,8.27,8.32,8.26,8.32,65600.0,6.5184,6.5578,6.5105,6.5578,65600.0
2008-07-28 11:00:00,8.32,8.32,8.28,8.3,84000.0,6.5578,6.5578,6.5263,6.542,84000.0
2008-07-28 11:30:00,8.3,8.36,8.26,8.35,65600.0,6.542,6.5893,6.5105,6.5814,65600.0
2008-07-28 12:00:00,8.35,8.36,8.31,8.32,37200.0,6.5814,6.5893,6.5499,6.5578,37200.0
2008-07-28 12:30:00,8.32,8.33,8.22,8.22,125600.0,6.5578,6.5657,6.479,6.479,125600.0
2008-07-28 13:00:00,8.22,8.29,8.22,8.24,60000.0,6.479,6.5341,6.479,6.4947,60000.0
2008-07-28 13:30:00,8.25,8.26,8.2,8.23,71200.0,6.5026,6.5105,6.4632,6.4868,71200.0
2008-07-28 14:00:00,8.23,8.25,8.2,8.21,66400.0,6.4868,6.5026,6.4632,6.4711,66400.0
2008-07-28 14:30:00,8.21,8.27,8.21,8.25,82400.0,6.4711,6.5184,6.4711,6.5026,82400.0
2008-07-28 15:00:00,8.25,8.28,8.25,8.28,91600.0,6.5026,6.5263,6.5026,6.5263,91600.0
2008-07-28 15:30:00,8.28,8.29,8.24,8.26,180400.0,6.5263,6.5341,6.4947,6.5105,180400.0
2008-07-29 09:30:00,8.24,8.37,8.24,8.35,103600.0,6.4947,6.5972,6.4947,6.5814,103600.0
2008-07-29 10:00:00,8.37,8.4,8.33,8.33,216800.0,6.5972,6.6208,6.5657,6.5657,216800.0
2008-07-29 10:30:00,8.34,8.36,8.28,8.33,209200.0,6.5735,6.5893,6.5263,6.5657,209200.0
2008-07-29 11:00:00,8.33,8.36,8.27,8.36,119200.0,6.5657,6.5893,6.5184,6.5893,119200.0
2008-07-29 11:30:00,8.36,8.42,8.34,8.39,92800.0,6.5893,6.6366,6.5735,6.613,92800.0
2008-07-29 12:00:00,8.39,8.39,8.33,8.36,96800.0,6.613,6.613,6.5657,6.5893,96800.0
2008-07-29 12:30:00,8.36,8.36,8.31,8.34,79200.0,6.5893,6.5893,6.5499,6.5735,79200.0
2008-07-29 13:00:00,8.35,8.4,8.31,8.39,61200.0,6.5814,6.6208,6.5499,6.613,61200.0
2008-07-29 13:30:00,8.4,8.47,8.36,8.46,101200.0,6.6208,6.676,6.5893,6.6681,101200.0
2008-07-29 14:00:00,8.46,8.47,8.4,8.44,108400.0,6.6681,6.676,6.6208,6.6524,108400.0
2008-07-29 14:30:00,8.43,8.49,8.4,8.47,170800.0,6.6445,6.6918,6.6208,6.676,170800.0
2008-07-29 15:00:00,8.47,8.49,8.47,8.48,129600.0,6.676,6.6918,6.676,6.6839,129600.0
2008-07-29 15:30:00,8.48,8.49,8.47,8.49,194000.0,6.6839,6.6918,6.676,6.6918,194000.0
2008-07-30 09:30:00,8.52,8.53,8.45,8.46,239200.0,6.7154,6.7233,6.6602,6.6681,239200.0
2008-07-30 10:00:00,8.47,8.48,8.45,8.48,110400.0,6.676,6.6839,6.6602,6.6839,110400.0
2008-07-30 10:30:00,8.48,8.49,8.45,8.47,121600.0,6.6839,6.6918,6.6602,6.676,121600.0
2008-07-30 11:00:00,8.47,8.49,8.41,8.44,76400.0,6.676,6.6918,6.6287,6.6524,76400.0
2008-07-30 11:30:00,8.43,8.44,8.37,8.43,61200.0,6.6445,6.6524,6.5972,6.6445,61200.0
2008-07-30 12:00:00,8.42,8.42,8.4,8.42,52800.0,6.6366,6.6366,6.6208,6.6366,52800.0
2008-07-30 12:30:00,8.41,8.41,8.35,8.36,47200.0,6.6287,6.6287,6.5814,6.5893,47200.0
2008-07-30 13:00:00,8.36,8.38,8.32,8.37,49200.0,6.5893,6.6051,6.5578,6.5972,49200.0
2008-07-30 13:30:00,8.37,8.38,8.33,8.34,47200.0,6.5972,6.6051,6.5657,6.5735,47200.0
2008-07-30 14:00:00,8.34,8.38,8.34,8.38,36400.0,6.5735,6.6051,6.5735,6.6051,36400.0
2008-07-30 14:30:00,8.39,8.4,8.38,8.4,72000.0,6.613,6.6208,6.6051,6.6208,72000.0
2008-07-30 15:00:00,8.4,8.45,8.37,8.43,110400.0,6.6208,6.6602,6.5972,6.6445,110400.0
2008-07-30 15:30:00,8.42,8.46,8.41,8.43,69600.0,6.6366,6.6681,6.6287,6.6445,69600.0
2008-07-31 09:30:00,8.35,8.42,8.29,8.41,107200.0,6.5814,6.6366,6.5341,6.6287,107200.0
2008-07-31 10:00:00,8.41,8.49,8.4,8.47,141200.0,6.6287,6.6918,6.6208,6.676,141200.0
2008-07-31 10:30:00,8.48,8.49,8.41,8.44,146800.0,6.6839,6.6918,6.6287,6.6524,146800.0
2008-07-31 11:00:00,8.44,8.44,8.41,8.41,84000.0,6.6524,6.6524,6.6287,6.6287,84000.0
2008-07-31 11:30:00,8.41,8.41,8.34,8.34,66800.0,6.6287,6.6287,6.5735,6.5735,66800.0
2008-07-31 12:00:00,8.33,8.34,8.24,8.25,164400.0,6.5657,6.5735,6.4947,6.5026,164400.0
2008-07-31 12:30:00,8.25,8.28,8.24,8.26,116000.0,6.5026,6.5263,6.4947,6.5105,116000.0
2008-07-31 13:00:00,8.26,8.28,8.22,8.22,138800.0,6.5105,6.5263,6.479,6.479,138800.0
2008-07-31 13:30:00,8.22,8.23,8.15,8.15,213200.0,6.479,6.4868,6.4238,6.4238,213200.0
2008-07-31 14:00:00,8.15,8.2,8.14,8.17,104800.0,6.4238,6.4632,6.4159,6.4396,104800.0
2008-07-31 14:30:00,8.17,8.24,8.17,8.24,116400.0,6.4396,6.4947,6.4396,6.4947,116400.0
2008-07-31 15:00:00,8.24,8.29,8.19,8.2,244800.0,6.4947,6.5341,6.4553,6.4632,244800.0
2008-07-31 15:30:00,8.19,8.2,8.11,8.14,246800.0,6.4553,6.4632,6.3923,6.4159,246800.0
2008-08-01 09:30:00,8.11,8.21,8.08,8.11,124000.0,6.3923,6.4711,6.3686,6.3923,124000.0
2008-08-01 10:00:00,8.12,8.17,8.09,8.17,149600.0,6.4001,6.4396,6.3765,6.4396,149600.0
2008-08-01 10:30:00,8.17,8.3,8.15,8.29,99200.0,6.4396,6.542,6.4238,6.5341,99200.0
2008-08-01 11:00:00,8.3,8.32,8.24,8.32,72800.0,6.542,6.5578,6.4947,6.5578,72800.0
2008-08-01 11:30:00,8.31,8.38,8.31,8.37,54800.0,6.5499,6.6051,6.5499,6.5972,54800.0
2008-08-01 12:00:00,8.36,8.36,8.25,8.27,65600.0,6.5893,6.5893,6.5026,6.5184,65600.0
2008-08-01 12:30:00,8.27,8.3,8.24,8.27,57200.0,6.5184,6.542,6.4947,6.5184,57200.0
2008-08-01 13:00:00,8.26,8.33,8.26,8.33,84400.0,6.5105,6.5657,6.5105,6.5657,84400.0
2008-08-01 13:30:00,8.33,8.37,8.3,8.35,55200.0,6.5657,6.5972,6.542,6.5814,55200.0
2008-08-01 14:00:00,8.34,8.35,8.27,8.29,80400.0,6.5735,6.5814,6.5184,6.5341,80400.0
2008-08-01 14:30:00,8.28,8.29,8.27,8.28,91200.0,6.5263,6.5341,6.5184,6.5263,91200.0
2008-08-01 15:00:00,8.27,8.3,8.25,8.3,152400.0,6.5184,6.542,6.5026,6.542,152400.0
2008-08-01 15:30:00,8.3,8.34,8.29,8.29,118800.0,6.542,6.5735,6.5341,6.5341,118800.0
2008-08-04 09:30:00,8.3,8.37,8.22,8.22,98400.0,6.542,6.5972,6.479,6.479,98400.0
2008-08-04 10:00:00,8.24,8.27,8.22,8.26,76800.0,6.4947,6.5184,6.479,6.5105,76800.0
2008-08-04 10:30:00,8.26,8.3,8.24,8.26,82400.0,6.5105,6.542,6.4947,6.5105,82400.0
2008-08-04 11:00:00,8.26,8.27,8.21,8.26,73600.0,6.5105,6.5184,6.4711,6.5105,73600.0
2008-08-04 11:30:00,8.27,8.36,8.25,8.35,73200.0,6.5184,6.5893,6.5026,6.5814,73200.0
2008-08-04 12:00:00,8.36,8.4,8.34,8.37,48000.0,6.5893,6.6208,6.5735,6.5972,48000.0
2008-08-04 12:30:00,8.37,8.38,8.32,8.32,78400.0,6.5972,6.6051,6.5578,6.5578,78400.0
2008-08-04 13:00:00,8.32,8.32,8.26,8.3,88000.0,6.5578,6.5578,6.5105,6.542,88000.0
2008-08-04 13:30:00,8.29,8.35,8.29,8.33,97600.0,6.5341,6.5814,6.5341,6.5657,97600.0
2008-08-04 14:00:00,8.33,8.34,8.32,8.32,114800.0,6.5657,6.5735,6.5578,6.5578,114800.0
2008-08-04 14:30:00,8.32,8.35,8.32,8.33,120400.0,6.5578,6.5814,6.5578,6.5657,120400.0
2008-08-04 15:00:00,8.32,8.37,8.32,8.35,135600.0,6.5578,6.5972,6.5578,6.5814,135600.0
2008-08-04 15:30:00,8.35,8.38,8.31,8.32,118000.0,6.5814,6.6051,6.5499,6.5578,118000.0
2008-08-05 09:30:00,8.43,8.59,8.29,8.59,76400.0,6.6445,6.7706,6.5341,6.7706,76400.0
2008-08-05 10:00:00,8.6,8.7,8.6,8.67,163600.0,6.7785,6.8573,6.7785,6.8336,163600.0
2008-08-05 10:30:00,8.67,8.73,8.66,8.72,96400.0,6.8336,6.8809,6.8258,6.8731,96400.0
2008-08-05 11:00:00,8.72,8.74,8.69,8.71,96800.0,6.8731,6.8888,6.8494,6.8652,96800.0
2008-08-05 11:30:00,8.71,8.72,8.7,8.7,58800.0,6.8652,6.8731,6.8573,6.8573,58800.0
2008-08-05 12:00:00,8.7,8.73,8.7,8.72,43200.0,6.8573,6.8809,6.8573,6.8731,43200.0
2008-08-05 12:30:00,8.72,8.73,8.7,8.7,34400.0,6.8731,6.8809,6.8573,6.8573,34400.0
2008-08-05 13:00:00,8.71,8.72,8.69,8.69,66800.0,6.8652,6.8731,6.8494,6.8494,66800.0
2008-08-05 13:30:00,8.69,8.69,8.62,8.62,64000.0,6.8494,6.8494,6.7942,6.7942,64000.0
2008-08-05 14:00:00,8.62,8.74,8.57,8.74,132800.0,6.7942,6.8888,6.7548,6.8888,132800.0
2008-08-05 14:30:00,8.73,8.76,8.7,8.71,104800.0,6.8809,6.9046,6.8573,6.8652,104800.0
2008-08-05 15:00:00,8.75,8.75,8.65,8.66,121600.0,6.8967,6.8967,6.8179,6.8258,121600.0
2008-08-05 15:30:00,8.68,8.75,8.67,8.73,166400.0,6.8415,6.8967,6.8336,6.8809,166400.0
2008-08-06 09:30:00,8.74,8.76,8.68,8.71,96000.0,6.8888,6.9046,6.8415,6.8652,96000.0
2008-08-06 10:00:00,8.71,8.72,8.65,8.68,116000.0,6.8652,6.8731,6.8179,6.8415,116000.0
2008-08-06 10:30:00,8.67,8.73,8.66,8.68,189200.0,6.8336,6.8809,6.8258,6.8415,189200.0
2008-08-06 11:00:00,8.69,8.7,8.65,8.68,208000.0,6.8494,6.8573,6.8179,6.8415,208000.0
2008-08-06 11:30:00,8.68,8.68,8.64,8.65,1106000.0,6.8415,6.8415,6.81,6.8179,1106000.0
2008-08-06 12:00:00,8.65,8.66,8.63,8.65,163600.0,6.8179,6.8258,6.8021,6.8179,163600.0
2008-08-06 12:30:00,8.65,8.68,8.65,8.67,123600.0,6.8179,6.8415,6.8179,6.8336,123600.0
2008-08-06 13:00:00,8.67,8.68,8.67,8.68,90000.0,6.8336,6.8415,6.8336,6.8415,90000.0
2008-08-06 13:30:00,8.67,8.68,8.64,8.66,67600.0,6.8336,6.8415,6.81,6.8258,67600.0
2008-08-06 14:00:00,8.66,8.74,8.64,8.72,196800.0,6.8258,6.8888,6.81,6.8731,196800.0
2008-08-06 14:30:00,8.73,8.76,8.68,8.75,382800.0,6.8809,6.9046,6.8415,6.8967,382800.0
2008-08-06 15:00:00,8.76,8.78,8.74,8.74,147200.0,6.9046,6.9204,6.8888,6.8888,147200.0
2008-08-06 15:30:00,8.74,8.77,8.71,8.71,289200.0,6.8888,6.9125,6.8652,6.8652,289200.0
2008-08-07 09:30:00,8.7,8.7,8.65,8.69,116800.0,6.8573,6.8573,6.8179,6.8494,116800.0
2008-08-07 10:00:00,8.68,8.74,8.68,8.71,132000.0,6.8415,6.8888,6.8415,6.8652,132000.0
2008-08-07 10:30:00,8.7,8.75,8.7,8.73,84000.0,6.8573,6.8967,6.8573,6.8809,84000.0
2008-08-07 11:00:00,8.74,8.75,8.72,8.75,109200.0,6.8888,6.8967,6.8731,6.8967,109200.0
2008-08-07 11:30:00,8.74,8.77,8.73,8.75,81200.0,6.8888,6.9125,6.8809,6.8967,81200.0
2008-08-07 12:00:00,8.76,8.76,8.71,8.73,118400.0,6.9046,6.9046,6.8652,6.8809,118400.0
2008-08-07 12:30:00,8.74,8.85,8.73,8.85,73200.0,6.8888,6.9755,6.8809,6.9755,73200.0
2008-08-07 13:00:00,8.84,8.86,8.81,8.82,62800.0,6.9676,6.9834,6.944,6.9519,62800.0
2008-08-07 13:30:00,8.81,8.83,8.8,8.8,54400.0,6.944,6.9598,6.9361,6.9361,54400.0
2008-08-07 14:00:00,8.79,8.79,8.75,8.76,58800.0,6.9282,6.9282,6.8967,6.9046,58800.0
2008-08-07 14:30:00,8.75,8.76,8.72,8.74,60400.0,6.8967,6.9046,6.8731,6.8888,60400.0
2008-08-07 15:00:00,8.74,8.75,8.72,8.74,96800.0,6.8888,6.8967,6.8731,6.8888,96800.0
2008-08-07 15:30:00,8.74,8.74,8.69,8.72,160400.0,6.8888,6.8888,6.8494,6.8731,160400.0
2008-08-08 09:30:00,8.75,8.97,8.75,8.96,63600.0,6.8967,7.0701,6.8967,7.0622,63600.0
2008-08-08 10:00:00,8.95,9.01,8.94,8.99,142400.0,7.0543,7.1016,7.0465,7.0859,142400.0
2008-08-08 10:30:00,8.99,9.08,8.99,9.06,65600.0,7.0859,7.1568,7.0859,7.141,65600.0
2008-08-08 11:00:00,9.06,9.15,9.06,9.13,78800.0,7.141,7.212,7.141,7.1962,78800.0
2008-08-08 11:30:00,9.13,9.15,9.08,9.13,53200.0,7.1962,7.212,7.1568,7.1962,53200.0
2008-08-08 12:00:00,9.13,9.28,9.12,9.27,171600.0,7.1962,7.3144,7.1883,7.3066,171600.0
2008-08-08 12:30:00,9.27,9.28,9.23,9.25,94400.0,7.3066,7.3144,7.275,7.2908,94400.0
2008-08-08 13:00:00,9.25,9.35,9.24,9.35,90800.0,7.2908,7.3696,7.2829,7.3696,90800.0
2008-08-08 13:30:00,9.34,9.38,9.26,9.36,141200.0,7.3617,7.3933,7.2987,7.3775,141200.0
2008-08-08 14:00:00,9.36,9.36,9.31,9.31,79600.0,7.3775,7.3775,7.3381,7.3381,79600.0
2008-08-08 14:30:00,9.32,9.42,9.32,9.42,213600.0,7.346,7.4248,7.346,7.4248,213600.0
2008-08-08 15:00:00,9.42,9.44,9.37,9.38,190400.0,7.4248,7.4406,7.3854,7.3933,190400.0
2008-08-08 15:30:00,9.37,9.45,9.33,9.44,378400.0,7.3854,7.4484,7.3539,7.4406,378400.0
2008-08-11 09:30:00,9.31,9.53,9.31,9.53,211200.0,7.3381,7.5115,7.3381,7.5115,211200.0
2008-08-11 10:00:00,9.51,9.57,9.48,9.55,116800.0,7.4957,7.543,7.4721,7.5273,116800.0
2008-08-11 10:30:00,9.56,9.56,9.5,9.5,80000.0,7.5351,7.5351,7.4879,7.4879,80000.0
2008-08-11 11:00:00,9.5,9.54,9.5,9.52,69600.0,7.4879,7.5194,7.4879,7.5036,69600.0
2008-08-11 11:30:00,9.52,9.61,9.51,9.61,102800.0,7.5036,7.5746,7.4957,7.5746,102800.0
2008-08-11 12:00:00,9.6,9.62,9.58,9.61,101600.0,7.5667,7.5824,7.5509,7.5746,101600.0
2008-08-11 12:30:00,9.61,9.63,9.61,9.62,72400.0,7.5746,7.5903,7.5746,7.5824,72400.0
2008-08-11 13:00:00,9.62,9.72,9.62,9.7,109600.0,7.5824,7.6613,7.5824,7.6455,109600.0
2008-08-11 13:30:00,9.71,9.71,9.65,9.65,112800.0,7.6534,7.6534,7.6061,7.6061,112800.0
2008-08-11 14:00:00,9.65,9.71,9.63,9.7,135600.0,7.6061,7.6534,7.5903,7.6455,135600.0
2008-08-11 14:30:00,9.7,9.7,9.6,9.63,128000.0,7.6455,7.6455,7.5667,7.5903,128000.0
2008-08-11 15:00:00,9.65,9.66,9.53,9.53,302800.0,7.6061,7.614,7.5115,7.5115,302800.0
2008-08-11 15:30:00,9.53,9.54,9.47,9.52,267200.0,7.5115,7.5194,7.4642,7.5036,267200.0
2008-08-12 09:30:00,9.52,9.61,9.51,9.57,78800.0,7.5036,7.5746,7.4957,7.543,78800.0
2008-08-12 10:00:00,9.56,9.67,9.55,9.63,142400.0,7.5351,7.6218,7.5273,7.5903,142400.0
2008-08-12 10:30:00,9.63,9.63,9.56,9.63,125600.0,7.5903,7.5903,7.5351,7.5903,125600.0
2008-08-12 11:00:00,9.63,9.63,9.58,9.59,132800.0,7.5903,7.5903,7.5509,7.5588,132800.0
2008-08-12 11:30:00,9.6,9.6,9.58,9.59,75600.0,7.5667,7.5667,7.5509,7.5588,75600.0
2008-08-12 12:00:00,9.59,9.6,9.56,9.58,116400.0,7.5588,7.5667,7.5351,7.5509,116400.0
2008-08-12 12:30:00,9.57,9.59,9.56,9.59,77600.0,7.543,7.5588,7.5351,7.5588,77600.0
2008-08-12 13:00:00,9.58,9.59,9.54,9.59,126800.0,7.5509,7.5588,7.5194,7.5588,126800.0
2008-08-12 13:30:00,9.59,9.6,9.58,9.58,113200.0,7.5588,7.5667,7.5509,7.5509,113200.0
2008-08-12 14:00:00,9.59,9.6,9.58,9.6,145200.0,7.5588,7.5667,7.5509,7.5667,145200.0
2008-08-12 14:30:00,9.6,9.62,9.59,9.6,146400.0,7.5667,7.5824,7.5588,7.5667,146400.0
2008-08-12 15:00:00,9.6,9.62,9.56,9.6,111600.0,7.5667,7.5824,7.5351,7.5667,111600.0
2008-08-12 15:30:00,9.61,9.61,9.51,9.55,179200.0,7.5746,7.5746,7.4957,7.5273,179200.0
2008-08-13 09:30:00,9.5,9.61,9.28,9.37,142800.0,7.4879,7.5746,7.3144,7.3854,142800.0
2008-08-13 10:00:00,9.38,9.44,9.37,9.43,98000.0,7.3933,7.4406,7.3854,7.4327,98000.0
2008-08-13 10:30:00,9.44,9.51,9.44,9.51,66000.0,7.4406,7.4957,7.4406,7.4957,66000.0
2008-08-13 11:00:00,9.51,9.51,9.44,9.45,65600.0,7.4957,7.4957,7.4406,7.4484,65600.0
2008-08-13 11:30:00,9.45,9.45,9.33,9.34,66800.0,7.4484,7.4484,7.3539,7.3617,66800.0
2008-08-13 12:00:00,9.34,9.35,9.33,9.35,44000.0,7.3617,7.3696,7.3539,7.3696,44000.0
2008-08-13 12:30:00,9.35,9.41,9.35,9.41,68800.0,7.3696,7.4169,7.3696,7.4169,68800.0
2008-08-13 13:00:00,9.42,9.43,9.35,9.43,51200.0,7.4248,7.4327,7.3696,7.4327,51200.0
2008-08-13 13:30:00,9.43,9.49,9.43,9.45,139200.0,7.4327,7.48,7.4327,7.4484,139200.0
2008-08-13 14:00:00,9.45,9.46,9.41,9.43,187600.0,7.4484,7.4563,7.4169,7.4327,187600.0
2008-08-13 14:30:00,9.43,9.43,9.38,9.4,220800.0,7.4327,7.4327,7.3933,7.409,220800.0
2008-08-13 15:00:00,9.4,9.43,9.37,9.43,262400.0,7.409,7.4327,7.3854,7.4327,262400.0
2008-08-13 15:30:00,9.43,9.48,9.42,9.44,354400.0,7.4327,7.4721,7.4248,7.4406,354400.0
2008-08-14 09:30:00,9.43,9.43,9.18,9.25,257200.0,7.4327,7.4327,7.2356,7.2908,257200.0
2008-08-14 10:00:00,9.25,9.25,9.12,9.23,327600.0,7.2908,7.2908,7.1883,7.275,327600.0
2008-08-14 10:30:00,9.23,9.25,9.2,9.22,197200.0,7.275,7.2908,7.2514,7.2672,197200.0
2008-08-14 11:00:00,9.22,9.29,9.22,9.29,167600.0,7.2672,7.3223,7.2672,7.3223,167600.0
2008-08-14 11:30:00,9.29,9.32,9.26,9.27,176000.0,7.3223,7.346,7.2987,7.3066,176000.0
2008-08-14 12:00:00,9.27,9.27,9.22,9.22,164400.0,7.3066,7.3066,7.2672,7.2672,164400.0
2008-08-14 12:30:00,9.22,9.28,9.22,9.25,290800.0,7.2672,7.3144,7.2672,7.2908,290800.0
2008-08-14 13:00:00,9.25,9.25,9.22,9.24,158800.0,7.2908,7.2908,7.2672,7.2829,158800.0
2008-08-14 13:30:00,9.24,9.26,9.13,9.15,184400.0,7.2829,7.2987,7.1962,7.212,184400.0
2008-08-14 14:00:00,9.15,9.17,9.06,9.08,256400.0,7.212,7.2277,7.141,7.1568,256400.0
2008-08-14 14:30:00,9.06,9.08,8.97,8.98,299200.0,7.141,7.1568,7.0701,7.078,299200.0
2008-08-14 15:00:00,8.98,9.06,8.97,9.02,298800.0,7.078,7.141,7.0701,7.1095,298800.0
2008-08-14 15:30:00,9.03,9.06,9.01,9.03,538400.0,7.1174,7.141,7.1016,7.1174,538400.0
2008-08-15 09:30:00,9.05,9.25,9.05,9.24,142800.0,7.1332,7.2908,7.1332,7.2829,142800.0
2008-08-15 10:00:00,9.24,9.25,9.15,9.24,139600.0,7.2829,7.2908,7.212,7.2829,139600.0
2008-08-15 10:30:00,9.24,9.25,9.23,9.24,244000.0,7.2829,7.2908,7.275,7.2829,244000.0
2008-08-15 11:00:00,9.23,9.24,9.2,9.23,146400.0,7.275,7.2829,7.2514,7.275,146400.0
2008-08-15 11:30:00,9.23,9.28,9.22,9.28,196000.0,7.275,7.3144,7.2672,7.3144,196000.0
2008-08-15 12:00:00,9.27,9.34,9.25,9.31,163200.0,7.3066,7.3617,7.2908,7.3381,163200.0
2008-08-15 12:30:00,9.31,9.39,9.31,9.37,94000.0,7.3381,7.4011,7.3381,7.3854,94000.0
2008-08-15 13:00:00,9.37,9.38,9.35,9.37,74000.0,7.3854,7.3933,7.3696,7.3854,74000.0
2008-08-15 13:30:00,9.37,9.4,9.36,9.4,88800.0,7.3854,7.409,7.3775,7.409,88800.0
2008-08-15 14:00:00,9.39,9.39,9.34,9.36,116800.0,7.4011,7.4011,7.3617,7.3775,116800.0
2008-08-15 14:30:00,9.36,9.38,9.29,9.31,174000.0,7.3775,7.3933,7.3223,7.3381,174000.0
2008-08-15 15:00:00,9.31,9.34,9.31,9.32,112400.0,7.3381,7.3617,7.3381,7.346,112400.0
2008-08-15 15:30:00,9.32,9.32,9.26,9.27,191600.0,7.346,7.346,7.2987,7.3066,191600.0
2008-08-18 09:30:00,9.21,9.35,9.21,9.3,101600.0,7.2593,7.3696,7.2593,7.3302,101600.0
2008-08-18 10:00:00,9.31,9.33,9.26,9.32,81600.0,7.3381,7.3539,7.2987,7.346,81600.0
2008-08-18 10:30:00,9.33,9.37,9.31,9.37,124400.0,7.3539,7.3854,7.3381,7.3854,124400.0
2008-08-18 11:00:00,9.36,9.38,9.33,9.36,61600.0,7.3775,7.3933,7.3539,7.3775,61600.0
2008-08-18 11:30:00,9.36,9.4,9.3,9.3,80000.0,7.3775,7.409,7.3302,7.3302,80000.0
2008-08-18 12:00:00,9.31,9.34,9.3,9.34,53600.0,7.3381,7.3617,7.3302,7.3617,53600.0
2008-08-18 12:30:00,9.35,9.37,9.3,9.32,59600.0,7.3696,7.3854,7.3302,7.346,59600.0
2008-08-18 13:00:00,9.31,9.34,9.31,9.34,42000.0,7.3381,7.3617,7.3381,7.3617,42000.0
2008-08-18 13:30:00,9.33,9.33,9.27,9.28,80000.0,7.3539,7.3539,7.3066,7.3144,80000.0
2008-08-18 14:00:00,9.28,9.31,9.27,9.28,69200.0,7.3144,7.3381,7.3066,7.3144,69200.0
2008-08-18 14:30:00,9.28,9.29,9.2,9.25,184800.0,7.3144,7.3223,7.2514,7.2908,184800.0
2008-08-18 15:00:00,9.25,9.26,9.22,9.24,140400.0,7.2908,7.2987,7.2672,7.2829,140400.0
2008-08-18 15:30:00,9.24,9.27,9.2,9.25,244000.0,7.2829,7.3066,7.2514,7.2908,244000.0
2008-08-19 09:30:00,9.19,9.22,9.01,9.03,247600.0,7.2435,7.2672,7.1016,7.1174,247600.0
2008-08-19 10:00:00,9.02,9.06,8.97,8.97,168800.0,7.1095,7.141,7.0701,7.0701,168800.0
2008-08-19 10:30:00,8.97,9.02,8.97,9.02,66000.0,7.0701,7.1095,7.0701,7.1095,66000.0
2008-08-19 11:00:00,9.02,9.02,8.99,9.01,60000.0,7.1095,7.1095,7.0859,7.1016,60000.0
2008-08-19 11:30:00,9.01,9.02,8.94,8.95,75600.0,7.1016,7.1095,7.0465,7.0543,75600.0
2008-08-19 12:00:00,8.95,9.0,8.93,8.98,56400.0,7.0543,7.0938,7.0386,7.078,56400.0
2008-08-19 12:30:00,8.98,9.01,8.96,9.01,47600.0,7.078,7.1016,7.0622,7.1016,47600.0
2008-08-19 13:00:00,9.01,9.03,8.97,9.0,51200.0,7.1016,7.1174,7.0701,7.0938,51200.0
2008-08-19 13:30:00,9.01,9.03,8.99,8.99,41200.0,7.1016,7.1174,7.0859,7.0859,41200.0
2008-08-19 14:00:00,9.0,9.01,8.95,8.96,71600.0,7.0938,7.1016,7.0543,7.0622,71600.0
2008-08-19 14:30:00,8.96,8.98,8.93,8.94,174400.0,7.0622,7.078,7.0386,7.0465,174400.0
2008-08-19 15:00:00,8.94,8.96,8.9,8.94,181200.0,7.0465,7.0622,7.0149,7.0465,181200.0
2008-08-19 15:30:00,8.93,8.95,8.88,8.91,383600.0,7.0386,7.0543,6.9992,7.0228,383600.0
2008-08-20 09:30:00,8.98,9.09,8.95,8.96,179200.0,7.078,7.1647,7.0543,7.0622,179200.0
2008-08-20 10:00:00,8.97,9.02,8.91,8.97,168400.0,7.0701,7.1095,7.0228,7.0701,168400.0
2008-08-20 10:30:00,8.97,9.05,8.92,9.05,193600.0,7.0701,7.1332,7.0307,7.1332,193600.0
2008-08-20 11:00:00,9.05,9.06,9.01,9.06,90800.0,7.1332,7.141,7.1016,7.141,90800.0
2008-08-20 11:30:00,9.06,9.06,8.96,8.99,82000.0,7.141,7.141,7.0622,7.0859,82000.0
2008-08-20 12:00:00,8.99,9.0,8.99,8.99,70400.0,7.0859,7.0938,7.0859,7.0859,70400.0
2008-08-20 12:30:00,9.0,9.0,8.97,8.97,65600.0,7.0938,7.0938,7.0701,7.0701,65600.0
2008-08-20 13:00:00,8.98,9.01,8.97,8.99,70000.0,7.078,7.1016,7.0701,7.0859,70000.0
2008-08-20 13:30:00,9.0,9.01,8.97,9.01,88400.0,7.0938,7.1016,7.0701,7.1016,88400.0
2008-08-20 14:00:00,9.01,9.01,8.97,9.0,272800.0,7.1016,7.1016,7.0701,7.0938,272800.0
2008-08-20 14:30:00,9.0,9.05,8.99,9.05,271600.0,7.0938,7.1332,7.0859,7.1332,271600.0
2008-08-20 15:00:00,9.05,9.08,9.03,9.07,309600.0,7.1332,7.1568,7.1174,7.1489,309600.0
2008-08-20 15:30:00,9.07,9.14,9.05,9.06,618400.0,7.1489,7.2041,7.1332,7.141,618400.0
2008-08-21 09:30:00,9.26,9.55,9.1,9.13,565200.0,7.2987,7.5273,7.1726,7.1962,565200.0
2008-08-21 10:00:00,9.14,9.22,9.11,9.2,368000.0,7.2041,7.2672,7.1805,7.2514,368000.0
2008-08-21 10:30:00,9.2,9.21,9.06,9.13,372800.0,7.2514,7.2593,7.141,7.1962,372800.0
2008-08-21 11:00:00,9.13,9.21,9.08,9.2,146800.0,7.1962,7.2593,7.1568,7.2514,146800.0
2008-08-21 11:30:00,9.2,9.28,9.2,9.27,153200.0,7.2514,7.3144,7.2514,7.3066,153200.0
2008-08-21 12:00:00,9.28,9.34,9.2,9.24,218400.0,7.3144,7.3617,7.2514,7.2829,218400.0
2008-08-21 12:30:00,9.24,9.26,9.04,9.05,245200.0,7.2829,7.2987,7.1253,7.1332,245200.0
2008-08-21 13:00:00,9.05,9.07,9.01,9.01,179600.0,7.1332,7.1489,7.1016,7.1016,179600.0
2008-08-21 13:30:00,9.01,9.03,8.92,8.95,202400.0,7.1016,7.1174,7.0307,7.0543,202400.0
2008-08-21 14:00:00,8.95,8.96,8.87,8.88,316000.0,7.0543,7.0622,6.9913,6.9992,316000.0
2008-08-21 14:30:00,8.88,8.94,8.88,8.88,248800.0,6.9992,7.0465,6.9992,6.9992,248800.0
2008-08-21 15:00:00,8.88,8.88,8.69,8.83,532800.0,6.9992,6.9992,6.8494,6.9598,532800.0
2008-08-21 15:30:00,8.83,8.85,8.71,8.78,698000.0,6.9598,6.9755,6.8652,6.9204,698000.0
2008-08-22 09:30:00,8.81,9.17,8.81,9.17,462400.0,6.944,7.2277,6.944,7.2277,462400.0
2008-08-22 10:00:00,9.18,9.35,9.17,9.26,374800.0,7.2356,7.3696,7.2277,7.2987,374800.0
2008-08-22 10:30:00,9.27,9.45,9.25,9.43,412400.0,7.3066,7.4484,7.2908,7.4327,412400.0
2008-08-22 11:00:00,9.42,9.44,9.38,9.43,240400.0,7.4248,7.4406,7.3933,7.4327,240400.0
2008-08-22 11:30:00,9.43,9.5,9.41,9.49,176400.0,7.4327,7.4879,7.4169,7.48,176400.0
2008-08-22 12:00:00,9.49,9.55,9.39,9.53,220000.0,7.48,7.5273,7.4011,7.5115,220000.0
2008-08-22 12:30:00,9.53,9.64,9.5,9.61,108400.0,7.5115,7.5982,7.4879,7.5746,108400.0
2008-08-22 13:00:00,9.62,9.64,9.52,9.53,228000.0,7.5824,7.5982,7.5036,7.5115,228000.0
2008-08-22 13:30:00,9.54,9.56,9.49,9.5,151600.0,7.5194,7.5351,7.48,7.4879,151600.0
2008-08-22 14:00:00,9.5,9.61,9.47,9.6,254400.0,7.4879,7.5746,7.4642,7.5667,254400.0
2008-08-22 14:30:00,9.6,9.61,9.56,9.58,163600.0,7.5667,7.5746,7.5351,7.5509,163600.0
2008-08-22 15:00:00,9.58,9.58,9.53,9.55,170400.0,7.5509,7.5509,7.5115,7.5273,170400.0
2008-08-22 15:30:00,9.56,9.56,9.46,9.52,366400.0,7.5351,7.5351,7.4563,7.5036,366400.0
2008-08-25 09:30:00,9.54,9.68,9.43,9.63,339600.0,7.5194,7.6297,7.4327,7.5903,339600.0
2008-08-25 10:00:00,9.64,9.89,9.62,9.84,672800.0,7.5982,7.7952,7.5824,7.7558,672800.0
2008-08-25 10:30:00,9.84,9.92,9.79,9.92,337200.0,7.7558,7.8189,7.7164,7.8189,337200.0
2008-08-25 11:00:00,9.92,10.09,9.9,10.03,446400.0,7.8189,7.9529,7.8031,7.9056,446400.0
2008-08-25 11:30:00,10.03,10.1,9.98,10.05,330800.0,7.9056,7.9608,7.8662,7.9214,330800.0
2008-08-25 12:00:00,10.05,10.08,9.97,10.02,306000.0,7.9214,7.945,7.8583,7.8977,306000.0
2008-08-25 12:30:00,10.02,10.05,9.97,9.99,181200.0,7.8977,7.9214,7.8583,7.8741,181200.0
2008-08-25 13:00:00,9.99,10.06,9.98,10.05,170800.0,7.8741,7.9292,7.8662,7.9214,170800.0
2008-08-25 13:30:00,10.06,10.09,10.04,10.08,294400.0,7.9292,7.9529,7.9135,7.945,294400.0
2008-08-25 14:00:00,10.08,10.08,10.05,10.07,185600.0,7.945,7.945,7.9214,7.9371,185600.0
2008-08-25 14:30:00,10.07,10.08,10.04,10.05,211200.0,7.9371,7.945,7.9135,7.9214,211200.0
2008-08-25 15:00:00,10.05,10.06,10.0,10.06,304400.0,7.9214,7.9292,7.8819,7.9292,304400.0
2008-08-25 15:30:00,10.05,10.09,10.03,10.09,512400.0,7.9214,7.9529,7.9056,7.9529,512400.0
2008-08-26 09:30:00,10.01,10.06,9.89,9.93,220400.0,7.8898,7.9292,7.7952,7.8268,220400.0
2008-08-26 10:00:00,9.94,9.97,9.91,9.95,116800.0,7.8347,7.8583,7.811,7.8425,116800.0
2008-08-26 10:30:00,9.95,10.03,9.95,9.99,113600.0,7.8425,7.9056,7.8425,7.8741,113600.0
2008-08-26 11:00:00,9.99,10.03,9.99,10.01,148800.0,7.8741,7.9056,7.8741,7.8898,148800.0
2008-08-26 11:30:00,10.01,10.03,9.99,10.02,122800.0,7.8898,7.9056,7.8741,7.8977,122800.0
2008-08-26 12:00:00,10.02,10.03,9.99,10.0,89200.0,7.8977,7.9056,7.8741,7.8819,89200.0
2008-08-26 12:30:00,10.01,10.03,9.98,9.98,65600.0,7.8898,7.9056,7.8662,7.8662,65600.0
2008-08-26 13:00:00,9.98,10.01,9.96,9.97,79200.0,7.8662,7.8898,7.8504,7.8583,79200.0
2008-08-26 13:30:00,9.97,9.97,9.88,9.89,105200.0,7.8583,7.8583,7.7874,7.7952,105200.0
2008-08-26 14:00:00,9.89,9.9,9.87,9.88,172000.0,7.7952,7.8031,7.7795,7.7874,172000.0
2008-08-26 14:30:00,9.88,9.93,9.87,9.89,122800.0,7.7874,7.8268,7.7795,7.7952,122800.0
2008-08-26 15:00:00,9.89,9.97,9.89,9.92,102000.0,7.7952,7.8583,7.7952,7.8189,102000.0
2008-08-26 15:30:00,9.93,9.99,9.92,9.93,227200.0,7.8268,7.8741,7.8189,7.8268,227200.0
2008-08-27 09:30:00,9.9,10.02,9.85,10.01,122800.0,7.8031,7.8977,7.7637,7.8898,122800.0
2008-08-27 10:00:00,10.02,10.11,10.02,10.09,147600.0,7.8977,7.9686,7.8977,7.9529,147600.0
2008-08-27 10:30:00,10.1,10.12,10.07,10.09,114000.0,7.9608,7.9765,7.9371,7.9529,114000.0
2008-08-27 11:00:00,10.08,10.11,10.08,10.1,62400.0,7.945,7.9686,7.945,7.9608,62400.0
2008-08-27 11:30:00,10.1,10.11,10.08,10.11,105600.0,7.9608,7.9686,7.945,7.9686,105600.0
2008-08-27 12:00:00,10.11,10.24,10.11,10.24,74000.0,7.9686,8.0711,7.9686,8.0711,74000.0
2008-08-27 12:30:00,10.24,10.27,10.2,10.26,100000.0,8.0711,8.0948,8.0396,8.0869,100000.0
2008-08-27 13:00:00,10.26,10.29,10.26,10.27,97600.0,8.0869,8.1105,8.0869,8.0948,97600.0
2008-08-27 13:30:00,10.27,10.3,10.23,10.24,95200.0,8.0948,8.1184,8.0632,8.0711,95200.0
2008-08-27 14:00:00,10.24,10.25,10.17,10.2,103200.0,8.0711,8.079,8.0159,8.0396,103200.0
2008-08-27 14:30:00,10.21,10.25,10.17,10.24,127600.0,8.0475,8.079,8.0159,8.0711,127600.0
2008-08-27 15:00:00,10.24,10.26,10.22,10.23,200400.0,8.0711,8.0869,8.0554,8.0632,200400.0
2008-08-27 15:30:00,10.24,10.3,10.23,10.27,290400.0,8.0711,8.1184,8.0632,8.0948,290400.0
2008-08-28 09:30:00,10.29,10.37,10.24,10.33,94800.0,8.1105,8.1736,8.0711,8.1421,94800.0
2008-08-28 10:00:00,10.33,10.37,10.32,10.33,94800.0,8.1421,8.1736,8.1342,8.1421,94800.0
2008-08-28 10:30:00,10.33,10.35,10.32,10.33,106400.0,8.1421,8.1578,8.1342,8.1421,106400.0
2008-08-28 11:00:00,10.32,10.35,10.31,10.34,98000.0,8.1342,8.1578,8.1263,8.1499,98000.0
2008-08-28 11:30:00,10.33,10.39,10.33,10.38,151200.0,8.1421,8.1893,8.1421,8.1815,151200.0
2008-08-28 12:00:00,10.38,10.38,10.36,10.37,41600.0,8.1815,8.1815,8.1657,8.1736,41600.0
2008-08-28 12:30:00,10.37,10.39,10.36,10.39,46800.0,8.1736,8.1893,8.1657,8.1893,46800.0
2008-08-28 13:00:00,10.38,10.4,10.36,10.39,58000.0,8.1815,8.1972,8.1657,8.1893,58000.0
2008-08-28 13:30:00,10.4,10.43,10.37,10.4,65200.0,8.1972,8.2209,8.1736,8.1972,65200.0
2008-08-28 14:00:00,10.4,10.43,10.38,10.43,78800.0,8.1972,8.2209,8.1815,8.2209,78800.0
2008-08-28 14:30:00,10.43,10.45,10.43,10.45,55200.0,8.2209,8.2366,8.2209,8.2366,55200.0
2008-08-28 15:00:00,10.44,10.48,10.42,10.47,250400.0,8.2288,8.2603,8.213,8.2524,250400.0
2008-08-28 15:30:00,10.47,10.48,10.34,10.38,302400.0,8.2524,8.2603,8.1499,8.1815,302400.0
2008-08-29 09:30:00,10.39,10.48,10.31,10.31,98400.0,8.1893,8.2603,8.1263,8.1263,98400.0
2008-08-29 10:00:00,10.33,10.38,10.31,10.31,129200.0,8.1421,8.1815,8.1263,8.1263,129200.0
2008-08-29 10:30:00,10.32,10.37,10.32,10.33,48400.0,8.1342,8.1736,8.1342,8.1421,48400.0
2008-08-29 11:00:00,10.33,10.39,10.33,10.34,49200.0,8.1421,8.1893,8.1421,8.1499,49200.0
2008-08-29 11:30:00,10.35,10.37,10.33,10.34,66400.0,8.1578,8.1736,8.1421,8.1499,66400.0
2008-08-29 12:00:00,10.34,10.34,10.26,10.27,55200.0,8.1499,8.1499,8.0869,8.0948,55200.0
2008-08-29 12:30:00,10.27,10.29,10.24,10.27,128400.0,8.0948,8.1105,8.0711,8.0948,128400.0
2008-08-29 13:00:00,10.28,10.32,10.28,10.32,63200.0,8.1026,8.1342,8.1026,8.1342,63200.0
2008-08-29 13:30:00,10.32,10.33,10.27,10.3,44400.0,8.1342,8.1421,8.0948,8.1184,44400.0
2008-08-29 14:00:00,10.31,10.33,10.29,10.33,46400.0,8.1263,8.1421,8.1105,8.1421,46400.0
2008-08-29 14:30:00,10.33,10.35,10.28,10.3,77600.0,8.1421,8.1578,8.1026,8.1184,77600.0
2008-08-29 15:00:00,10.3,10.32,10.28,10.29,72000.0,8.1184,8.1342,8.1026,8.1105,72000.0
2008-08-29 15:30:00,10.29,10.31,10.2,10.23,159600.0,8.1105,8.1263,8.0396,8.0632,159600.0
2008-09-02 09:30:00,10.42,10.62,10.42,10.53,247600.0,8.213,8.3706,8.213,8.2997,247600.0
2008-09-02 10:00:00,10.53,10.57,10.46,10.49,234800.0,8.2997,8.3312,8.2445,8.2682,234800.0
2008-09-02 10:30:00,10.51,10.65,10.49,10.65,190800.0,8.2839,8.3943,8.2682,8.3943,190800.0
2008-09-02 11:00:00,10.66,10.68,10.63,10.66,82800.0,8.4022,8.4179,8.3785,8.4022,82800.0
2008-09-02 11:30:00,10.65,10.68,10.61,10.61,140800.0,8.3943,8.4179,8.3627,8.3627,140800.0
2008-09-02 12:00:00,10.6,10.63,10.56,10.59,51200.0,8.3549,8.3785,8.3233,8.347,51200.0
2008-09-02 12:30:00,10.59,10.67,10.58,10.63,224000.0,8.347,8.41,8.3391,8.3785,224000.0
2008-09-02 13:00:00,10.63,10.66,10.59,10.6,236000.0,8.3785,8.4022,8.347,8.3549,236000.0
2008-09-02 13:30:00,10.61,10.63,10.57,10.6,48400.0,8.3627,8.3785,8.3312,8.3549,48400.0
2008-09-02 14:00:00,10.59,10.61,10.56,10.57,75200.0,8.347,8.3627,8.3233,8.3312,75200.0
2008-09-02 14:30:00,10.57,10.58,10.49,10.51,87200.0,8.3312,8.3391,8.2682,8.2839,87200.0
2008-09-02 15:00:00,10.5,10.51,10.44,10.5,115600.0,8.276,8.2839,8.2288,8.276,115600.0
2008-09-02 15:30:00,10.5,10.51,10.42,10.49,152800.0,8.276,8.2839,8.213,8.2682,152800.0
2008-09-03 09:30:00,10.39,10.45,10.22,10.39,302800.0,8.1893,8.2366,8.0554,8.1893,302800.0
2008-09-03 10:00:00,10.42,10.43,10.32,10.4,234400.0,8.213,8.2209,8.1342,8.1972,234400.0
2008-09-03 10:30:00,10.4,10.45,10.34,10.37,394800.0,8.1972,8.2366,8.1499,8.1736,394800.0
2008-09-03 11:00:00,10.37,10.41,10.34,10.36,236800.0,8.1736,8.2051,8.1499,8.1657,236800.0
2008-09-03 11:30:00,10.35,10.37,10.28,10.28,113600.0,8.1578,8.1736,8.1026,8.1026,113600.0
2008-09-03 12:00:00,10.29,10.31,10.12,10.18,246800.0,8.1105,8.1263,7.9765,8.0238,246800.0
2008-09-03 12:30:00,10.19,10.27,10.15,10.26,158400.0,8.0317,8.0948,8.0002,8.0869,158400.0
2008-09-03 13:00:00,10.26,10.33,10.23,10.32,118000.0,8.0869,8.1421,8.0632,8.1342,118000.0
2008-09-03 13:30:00,10.31,10.34,10.29,10.34,186800.0,8.1263,8.1499,8.1105,8.1499,186800.0
2008-09-03 14:00:00,10.34,10.37,10.3,10.37,225600.0,8.1499,8.1736,8.1184,8.1736,225600.0
2008-09-03 14:30:00,10.37,10.39,10.34,10.36,137200.0,8.1736,8.1893,8.1499,8.1657,137200.0
2008-09-03 15:00:00,10.35,10.38,10.28,10.33,247600.0,8.1578,8.1815,8.1026,8.1421,247600.0
2008-09-03 15:30:00,10.33,10.49,10.29,10.45,404400.0,8.1421,8.2682,8.1105,8.2366,404400.0
2008-09-04 09:30:00,10.34,10.34,10.09,10.19,211200.0,8.1499,8.1499,7.9529,8.0317,211200.0
2008-09-04 10:00:00,10.19,10.2,10.12,10.13,189600.0,8.0317,8.0396,7.9765,7.9844,189600.0
2008-09-04 10:30:00,10.14,10.14,10.03,10.1,120400.0,7.9923,7.9923,7.9056,7.9608,120400.0
2008-09-04 11:00:00,10.1,10.1,9.98,9.98,158400.0,7.9608,7.9608,7.8662,7.8662,158400.0
2008-09-04 11:30:00,9.97,10.04,9.94,10.0,120000.0,7.8583,7.9135,7.8347,7.8819,120000.0
2008-09-04 12:00:00,9.99,10.05,9.99,10.02,74400.0,7.8741,7.9214,7.8741,7.8977,74400.0
2008-09-04 12:30:00,10.02,10.04,10.01,10.03,64000.0,7.8977,7.9135,7.8898,7.9056,64000.0
2008-09-04 13:00:00,10.03,10.04,10.02,10.03,73200.0,7.9056,7.9135,7.8977,7.9056,73200.0
2008-09-04 13:30:00,10.03,10.05,10.01,10.03,162400.0,7.9056,7.9214,7.8898,7.9056,162400.0
2008-09-04 14:00:00,10.03,10.07,10.01,10.07,99200.0,7.9056,7.9371,7.8898,7.9371,99200.0
2008-09-04 14:30:00,10.06,10.06,10.02,10.04,96000.0,7.9292,7.9292,7.8977,7.9135,96000.0
2008-09-04 15:00:00,10.05,10.11,10.04,10.08,157600.0,7.9214,7.9686,7.9135,7.945,157600.0
2008-09-04 15:30:00,10.08,10.14,10.05,10.09,244800.0,7.945,7.9923,7.9214,7.9529,244800.0
2008-09-05 09:30:00,10.0,10.01,9.9,9.93,203200.0,7.8819,7.8898,7.8031,7.8268,203200.0
2008-09-05 10:00:00,9.92,10.02,9.81,9.87,374000.0,7.8189,7.8977,7.7322,7.7795,374000.0
2008-09-05 10:30:00,9.86,9.9,9.83,9.87,143200.0,7.7716,7.8031,7.748,7.7795,143200.0
2008-09-05 11:00:00,9.86,9.9,9.85,9.88,115600.0,7.7716,7.8031,7.7637,7.7874,115600.0
2008-09-05 11:30:00,9.88,9.94,9.86,9.92,222000.0,7.7874,7.8347,7.7716,7.8189,222000.0
2008-09-05 12:00:00,9.92,9.93,9.79,9.84,170400.0,7.8189,7.8268,7.7164,7.7558,170400.0
2008-09-05 12:30:00,9.84,9.87,9.8,9.83,353200.0,7.7558,7.7795,7.7243,7.748,353200.0
2008-09-05 13:00:00,9.83,9.85,9.79,9.82,147600.0,7.748,7.7637,7.7164,7.7401,147600.0
2008-09-05 13:30:00,9.82,9.85,9.79,9.85,97200.0,7.7401,7.7637,7.7164,7.7637,97200.0
2008-09-05 14:00:00,9.85,9.94,9.81,9.9,173600.0,7.7637,7.8347,7.7322,7.8031,173600.0
2008-09-05 14:30:00,9.91,9.92,9.85,9.89,160400.0,7.811,7.8189,7.7637,7.7952,160400.0
2008-09-05 15:00:00,9.9,9.96,9.86,9.96,167600.0,7.8031,7.8504,7.7716,7.8504,167600.0
2008-09-05 15:30:00,9.96,10.09,9.93,10.04,308800.0,7.8504,7.9529,7.8268,7.9135,308800.0
2008-09-08 09:30:00,10.4,10.46,10.27,10.27,201600.0,8.1972,8.2445,8.0948,8.0948,201600.0
2008-09-08 10:00:00,10.29,10.31,10.24,10.27,160000.0,8.1105,8.1263,8.0711,8.0948,160000.0
2008-09-08 10:30:00,10.27,10.28,10.19,10.19,176000.0,8.0948,8.1026,8.0317,8.0317,176000.0
2008-09-08 11:00:00,10.19,10.25,10.13,10.16,155600.0,8.0317,8.079,7.9844,8.0081,155600.0
2008-09-08 11:30:00,10.16,10.23,10.15,10.19,356400.0,8.0081,8.0632,8.0002,8.0317,356400.0
2008-09-08 12:00:00,10.2,10.2,10.12,10.15,68000.0,8.0396,8.0396,7.9765,8.0002,68000.0
2008-09-08 12:30:00,10.15,10.21,10.14,10.18,123200.0,8.0002,8.0475,7.9923,8.0238,123200.0
2008-09-08 13:00:00,10.17,10.19,10.07,10.19,106800.0,8.0159,8.0317,7.9371,8.0317,106800.0
2008-09-08 13:30:00,10.18,10.19,10.12,10.13,85600.0,8.0238,8.0317,7.9765,7.9844,85600.0
2008-09-08 14:00:00,10.13,10.2,10.11,10.13,148000.0,7.9844,8.0396,7.9686,7.9844,148000.0
2008-09-08 14:30:00,10.13,10.15,10.08,10.1,132000.0,7.9844,8.0002,7.945,7.9608,132000.0
2008-09-08 15:00:00,10.1,10.18,10.08,10.18,197600.0,7.9608,8.0238,7.945,8.0238,197600.0
2008-09-08 15:30:00,10.17,10.24,10.15,10.21,353200.0,8.0159,8.0711,8.0002,8.0475,353200.0
2008-09-09 09:30:00,10.26,10.46,10.16,10.4,116800.0,8.0869,8.2445,8.0081,8.1972,116800.0
2008-09-09 10:00:00,10.39,10.52,10.37,10.44,269200.0,8.1893,8.2918,8.1736,8.2288,269200.0
2008-09-09 10:30:00,10.43,10.47,10.31,10.37,178800.0,8.2209,8.2524,8.1263,8.1736,178800.0
2008-09-09 11:00:00,10.36,10.4,10.31,10.31,97600.0,8.1657,8.1972,8.1263,8.1263,97600.0
2008-09-09 11:30:00,10.31,10.32,10.25,10.25,571200.0,8.1263,8.1342,8.079,8.079,571200.0
2008-09-09 12:00:00,10.23,10.24,10.17,10.18,142400.0,8.0632,8.0711,8.0159,8.0238,142400.0
2008-09-09 12:30:00,10.18,10.22,10.15,10.17,104400.0,8.0238,8.0554,8.0002,8.0159,104400.0
2008-09-09 13:00:00,10.15,10.16,10.07,10.08,106400.0,8.0002,8.0081,7.9371,7.945,106400.0
2008-09-09 13:30:00,10.07,10.09,9.98,10.02,112000.0,7.9371,7.9529,7.8662,7.8977,112000.0
2008-09-09 14:00:00,10.03,10.06,9.99,10.01,140000.0,7.9056,7.9292,7.8741,7.8898,140000.0
2008-09-09 14:30:00,10.01,10.08,9.95,10.07,277600.0,7.8898,7.945,7.8425,7.9371,277600.0
2008-09-09 15:00:00,10.07,10.14,10.06,10.13,300000.0,7.9371,7.9923,7.9292,7.9844,300000.0
2008-09-09 15:30:00,10.13,10.13,9.92,10.01,296400.0,7.9844,7.9844,7.8189,7.8898,296400.0
2008-09-10 09:30:00,10.02,10.11,9.92,10.07,266800.0,7.8977,7.9686,7.8189,7.9371,266800.0
2008-09-10 10:00:00,10.07,10.15,10.07,10.08,197600.0,7.9371,8.0002,7.9371,7.945,197600.0
2008-09-10 10:30:00,10.08,10.1,9.96,9.97,130000.0,7.945,7.9608,7.8504,7.8583,130000.0
2008-09-10 11:00:00,9.97,9.97,9.87,9.88,111600.0,7.8583,7.8583,7.7795,7.7874,111600.0
2008-09-10 11:30:00,9.87,9.98,9.87,9.95,202000.0,7.7795,7.8662,7.7795,7.8425,202000.0
2008-09-10 12:00:00,9.93,10.05,9.91,10.02,95200.0,7.8268,7.9214,7.811,7.8977,95200.0
2008-09-10 12:30:00,10.02,10.09,10.02,10.03,86800.0,7.8977,7.9529,7.8977,7.9056,86800.0
2008-09-10 13:00:00,10.02,10.05,9.99,9.99,116400.0,7.8977,7.9214,7.8741,7.8741,116400.0
2008-09-10 13:30:00,10.0,10.04,9.95,9.95,136800.0,7.8819,7.9135,7.8425,7.8425,136800.0
2008-09-10 14:00:00,9.95,10.13,9.95,10.11,137200.0,7.8425,7.9844,7.8425,7.9686,137200.0
2008-09-10 14:30:00,10.11,10.13,10.06,10.07,108400.0,7.9686,7.9844,7.9292,7.9371,108400.0
2008-09-10 15:00:00,10.08,10.13,10.06,10.07,135600.0,7.945,7.9844,7.9292,7.9371,135600.0
2008-09-10 15:30:00,10.07,10.09,9.97,10.02,222000.0,7.9371,7.9529,7.8583,7.8977,222000.0
2008-09-11 09:30:00,9.95,10.07,9.89,10.0,76800.0,7.8425,7.9371,7.7952,7.8819,76800.0
2008-09-11 10:00:00,10.02,10.1,10.0,10.06,136400.0,7.8977,7.9608,7.8819,7.9292,136400.0
2008-09-11 10:30:00,10.05,10.18,10.05,10.17,59200.0,7.9214,8.0238,7.9214,8.0159,59200.0
2008-09-11 11:00:00,10.19,10.23,10.17,10.22,72800.0,8.0317,8.0632,8.0159,8.0554,72800.0
2008-09-11 11:30:00,10.22,10.33,10.21,10.31,115200.0,8.0554,8.1421,8.0475,8.1263,115200.0
2008-09-11 12:00:00,10.31,10.38,10.3,10.34,133600.0,8.1263,8.1815,8.1184,8.1499,133600.0
2008-09-11 12:30:00,10.34,10.58,10.32,10.52,381200.0,8.1499,8.3391,8.1342,8.2918,381200.0
2008-09-11 13:00:00,10.51,10.52,10.36,10.39,122400.0,8.2839,8.2918,8.1657,8.1893,122400.0
2008-09-11 13:30:00,10.38,10.45,10.36,10.41,190400.0,8.1815,8.2366,8.1657,8.2051,190400.0
2008-09-11 14:00:00,10.41,10.45,10.36,10.39,206800.0,8.2051,8.2366,8.1657,8.1893,206800.0
2008-09-11 14:30:00,10.39,10.45,10.36,10.38,172800.0,8.1893,8.2366,8.1657,8.1815,172800.0
2008-09-11 15:00:00,10.38,10.41,10.29,10.29,125200.0,8.1815,8.2051,8.1105,8.1105,125200.0
2008-09-11 15:30:00,10.29,10.39,10.25,10.37,182000.0,8.1105,8.1893,8.079,8.1736,182000.0
2008-09-12 09:30:00,10.3,10.4,10.24,10.36,139200.0,8.1184,8.1972,8.0711,8.1657,139200.0
2008-09-12 10:00:00,10.36,10.43,10.31,10.39,251200.0,8.1657,8.2209,8.1263,8.1893,251200.0
2008-09-12 10:30:00,10.39,10.4,10.31,10.33,62800.0,8.1893,8.1972,8.1263,8.1421,62800.0
2008-09-12 11:00:00,10.33,10.49,10.32,10.47,108400.0,8.1421,8.2682,8.1342,8.2524,108400.0
2008-09-12 11:30:00,10.46,10.51,10.45,10.49,112400.0,8.2445,8.2839,8.2366,8.2682,112400.0
2008-09-12 12:00:00,10.49,10.49,10.37,10.44,129200.0,8.2682,8.2682,8.1736,8.2288,129200.0
2008-09-12 12:30:00,10.44,10.48,10.35,10.35,56000.0,8.2288,8.2603,8.1578,8.1578,56000.0
2008-09-12 13:00:00,10.36,10.37,10.29,10.37,72800.0,8.1657,8.1736,8.1105,8.1736,72800.0
2008-09-12 13:30:00,10.37,10.47,10.33,10.45,231200.0,8.1736,8.2524,8.1421,8.2366,231200.0
2008-09-12 14:00:00,10.46,10.52,10.41,10.48,155200.0,8.2445,8.2918,8.2051,8.2603,155200.0
2008-09-12 14:30:00,10.48,10.61,10.45,10.59,179200.0,8.2603,8.3627,8.2366,8.347,179200.0
2008-09-12 15:00:00,10.59,10.61,10.55,10.58,344000.0,8.347,8.3627,8.3155,8.3391,344000.0
2008-09-12 15:30:00,10.59,10.66,10.56,10.6,416000.0,8.347,8.4022,8.3233,8.3549,416000.0
2008-09-15 09:30:00,10.39,10.68,10.25,10.55,352400.0,8.1893,8.4179,8.079,8.3155,352400.0
2008-09-15 10:00:00,10.54,10.58,10.48,10.49,250000.0,8.3076,8.3391,8.2603,8.2682,250000.0
2008-09-15 10:30:00,10.5,10.56,10.48,10.5,314800.0,8.276,8.3233,8.2603,8.276,314800.0
2008-09-15 11:00:00,10.5,10.5,10.45,10.5,160800.0,8.276,8.276,8.2366,8.276,160800.0
2008-09-15 11:30:00,10.49,10.63,10.46,10.61,323200.0,8.2682,8.3785,8.2445,8.3627,323200.0
2008-09-15 12:00:00,10.61,10.62,10.52,10.54,164800.0,8.3627,8.3706,8.2918,8.3076,164800.0
2008-09-15 12:30:00,10.54,10.58,10.51,10.57,81600.0,8.3076,8.3391,8.2839,8.3312,81600.0
2008-09-15 13:00:00,10.57,10.58,10.47,10.48,97600.0,8.3312,8.3391,8.2524,8.2603,97600.0
2008-09-15 13:30:00,10.47,10.48,10.37,10.39,102000.0,8.2524,8.2603,8.1736,8.1893,102000.0
2008-09-15 14:00:00,10.39,10.46,10.38,10.45,100800.0,8.1893,8.2445,8.1815,8.2366,100800.0
2008-09-15 14:30:00,10.42,10.45,10.3,10.35,168400.0,8.213,8.2366,8.1184,8.1578,168400.0
2008-09-15 15:00:00,10.35,10.35,10.18,10.2,276400.0,8.1578,8.1578,8.0238,8.0396,276400.0
2008-09-15 15:30:00,10.19,10.3,10.15,10.17,197600.0,8.0317,8.1184,8.0002,8.0159,197600.0
2008-09-16 09:30:00,10.14,10.14,9.81,9.85,563200.0,7.9923,7.9923,7.7322,7.7637,563200.0
2008-09-16 10:00:00,9.87,10.14,9.87,10.13,178800.0,7.7795,7.9923,7.7795,7.9844,178800.0
2008-09-16 10:30:00,10.13,10.28,10.12,10.26,262800.0,7.9844,8.1026,7.9765,8.0869,262800.0
2008-09-16 11:00:00,10.25,10.32,10.21,10.26,248400.0,8.079,8.1342,8.0475,8.0869,248400.0
2008-09-16 11:30:00,10.26,10.31,10.25,10.31,155200.0,8.0869,8.1263,8.079,8.1263,155200.0
2008-09-16 12:00:00,10.31,10.35,10.22,10.26,189600.0,8.1263,8.1578,8.0554,8.0869,189600.0
2008-09-16 12:30:00,10.25,10.32,10.24,10.32,82800.0,8.079,8.1342,8.0711,8.1342,82800.0
2008-09-16 13:00:00,10.32,10.39,10.31,10.37,63200.0,8.1342,8.1893,8.1263,8.1736,63200.0
2008-09-16 13:30:00,10.38,10.39,10.34,10.38,103600.0,8.1815,8.1893,8.1499,8.1815,103600.0
2008-09-16 14:00:00,10.38,10.4,10.23,10.3,174800.0,8.1815,8.1972,8.0632,8.1184,174800.0
2008-09-16 14:30:00,10.3,10.45,10.28,10.42,234000.0,8.1184,8.2366,8.1026,8.213,234000.0
2008-09-16 15:00:00,10.42,10.56,10.42,10.53,165200.0,8.213,8.3233,8.213,8.2997,165200.0
2008-09-16 15:30:00,10.53,10.65,10.51,10.65,391200.0,8.2997,8.3943,8.2839,8.3943,391200.0
2008-09-17 09:30:00,10.34,10.52,10.34,10.51,116800.0,8.1499,8.2918,8.1499,8.2839,116800.0
2008-09-17 10:00:00,10.51,10.58,10.49,10.54,250000.0,8.2839,8.3391,8.2682,8.3076,250000.0
2008-09-17 10:30:00,10.54,10.58,10.51,10.53,196000.0,8.3076,8.3391,8.2839,8.2997,196000.0
2008-09-17 11:00:00,10.52,10.55,10.46,10.47,162800.0,8.2918,8.3155,8.2445,8.2524,162800.0
2008-09-17 11:30:00,10.47,10.49,10.41,10.46,130000.0,8.2524,8.2682,8.2051,8.2445,130000.0
2008-09-17 12:00:00,10.46,10.47,10.44,10.46,192000.0,8.2445,8.2524,8.2288,8.2445,192000.0
2008-09-17 12:30:00,10.45,10.49,10.41,10.43,168800.0,8.2366,8.2682,8.2051,8.2209,168800.0
2008-09-17 13:00:00,10.42,10.44,10.41,10.43,106800.0,8.213,8.2288,8.2051,8.2209,106800.0
2008-09-17 13:30:00,10.42,10.47,10.4,10.43,159600.0,8.213,8.2524,8.1972,8.2209,159600.0
2008-09-17 14:00:00,10.44,10.47,10.41,10.47,133200.0,8.2288,8.2524,8.2051,8.2524,133200.0
2008-09-17 14:30:00,10.47,10.53,10.46,10.53,233600.0,8.2524,8.2997,8.2445,8.2997,233600.0
2008-09-17 15:00:00,10.53,10.61,10.52,10.6,229600.0,8.2997,8.3627,8.2918,8.3549,229600.0
2008-09-17 15:30:00,10.6,10.6,10.4,10.4,176400.0,8.3549,8.3549,8.1972,8.1972,176400.0
2008-09-18 09:30:00,10.61,10.63,10.43,10.63,91600.0,8.3627,8.3785,8.2209,8.3785,91600.0
2008-09-18 10:00:00,10.63,10.68,10.61,10.67,158000.0,8.3785,8.4179,8.3627,8.41,158000.0
2008-09-18 10:30:00,10.67,10.68,10.62,10.63,192400.0,8.41,8.4179,8.3706,8.3785,192400.0
2008-09-18 11:00:00,10.63,10.63,10.58,10.59,176800.0,8.3785,8.3785,8.3391,8.347,176800.0
2008-09-18 11:30:00,10.59,10.6,10.53,10.57,289600.0,8.347,8.3549,8.2997,8.3312,289600.0
2008-09-18 12:00:00,10.57,10.63,10.55,10.55,169600.0,8.3312,8.3785,8.3155,8.3155,169600.0
2008-09-18 12:30:00,10.56,10.63,10.45,10.45,248400.0,8.3233,8.3785,8.2366,8.2366,248400.0
2008-09-18 13:00:00,10.46,10.57,10.46,10.54,370800.0,8.2445,8.3312,8.2445,8.3076,370800.0
2008-09-18 13:30:00,10.55,10.68,10.51,10.67,212800.0,8.3155,8.4179,8.2839,8.41,212800.0
2008-09-18 14:00:00,10.69,10.75,10.63,10.63,258400.0,8.4258,8.4731,8.3785,8.3785,258400.0
2008-09-18 14:30:00,10.64,10.79,10.62,10.79,401600.0,8.3864,8.5046,8.3706,8.5046,401600.0
2008-09-18 15:00:00,10.78,11.06,10.78,10.97,451200.0,8.4967,8.7174,8.4967,8.6465,451200.0
2008-09-18 15:30:00,10.97,11.03,10.92,11.02,674000.0,8.6465,8.6938,8.6071,8.6859,674000.0
2008-09-19 09:30:00,11.29,11.67,11.29,11.44,588000.0,8.8987,9.1982,8.8987,9.0169,588000.0
2008-09-19 10:00:00,11.44,11.48,11.19,11.2,152800.0,9.0169,9.0485,8.8199,8.8278,152800.0
2008-09-19 10:30:00,11.2,11.21,10.98,11.13,248800.0,8.8278,8.8357,8.6544,8.7726,248800.0
2008-09-19 11:00:00,11.11,11.14,11.03,11.06,174800.0,8.7568,8.7805,8.6938,8.7174,174800.0
2008-09-19 11:30:00,11.07,11.14,11.06,11.14,98000.0,8.7253,8.7805,8.7174,8.7805,98000.0
2008-09-19 12:00:00,11.14,11.21,11.13,11.2,305600.0,8.7805,8.8357,8.7726,8.8278,305600.0
2008-09-19 12:30:00,11.21,11.21,11.15,11.18,210800.0,8.8357,8.8357,8.7884,8.812,210800.0
2008-09-19 13:00:00,11.18,11.18,11.13,11.15,137200.0,8.812,8.812,8.7726,8.7884,137200.0
2008-09-19 13:30:00,11.15,11.15,11.12,11.13,90400.0,8.7884,8.7884,8.7647,8.7726,90400.0
2008-09-19 14:00:00,11.13,11.15,11.07,11.12,126800.0,8.7726,8.7884,8.7253,8.7647,126800.0
2008-09-19 14:30:00,11.12,11.13,11.09,11.1,132400.0,8.7647,8.7726,8.7411,8.749,132400.0
2008-09-19 15:00:00,11.12,11.12,11.02,11.06,214400.0,8.7647,8.7647,8.6859,8.7174,214400.0
2008-09-19 15:30:00,11.06,11.07,11.0,11.05,312800.0,8.7174,8.7253,8.6701,8.7096,312800.0
2008-09-22 09:30:00,10.53,10.88,10.53,10.79,120000.0,8.2997,8.5756,8.2997,8.5046,120000.0
2008-09-22 10:00:00,10.81,10.84,10.75,10.8,104000.0,8.5204,8.544,8.4731,8.5125,104000.0
2008-09-22 10:30:00,10.79,10.97,10.78,10.95,71600.0,8.5046,8.6465,8.4967,8.6307,71600.0
2008-09-22 11:00:00,10.95,10.97,10.85,10.96,94000.0,8.6307,8.6465,8.5519,8.6386,94000.0
2008-09-22 11:30:00,10.96,10.97,10.75,10.76,116000.0,8.6386,8.6465,8.4731,8.481,116000.0
2008-09-22 12:00:00,10.77,10.79,10.75,10.78,53200.0,8.4889,8.5046,8.4731,8.4967,53200.0
2008-09-22 12:30:00,10.78,10.81,10.73,10.74,62400.0,8.4967,8.5204,8.4573,8.4652,62400.0
2008-09-22 13:00:00,10.74,10.74,10.6,10.61,66400.0,8.4652,8.4652,8.3549,8.3627,66400.0
2008-09-22 13:30:00,10.61,10.61,10.53,10.53,116400.0,8.3627,8.3627,8.2997,8.2997,116400.0
2008-09-22 14:00:00,10.53,10.55,10.5,10.51,118000.0,8.2997,8.3155,8.276,8.2839,118000.0
2008-09-22 14:30:00,10.52,10.53,10.48,10.51,122800.0,8.2918,8.2997,8.2603,8.2839,122800.0
2008-09-22 15:00:00,10.51,10.58,10.5,10.53,159200.0,8.2839,8.3391,8.276,8.2997,159200.0
2008-09-22 15:30:00,10.53,10.54,10.47,10.52,200000.0,8.2997,8.3076,8.2524,8.2918,200000.0
2008-09-23 09:30:00,10.47,10.54,10.45,10.47,31600.0,8.2524,8.3076,8.2366,8.2524,31600.0
2008-09-23 10:00:00,10.46,10.53,10.45,10.46,126000.0,8.2445,8.2997,8.2366,8.2445,126000.0
2008-09-23 10:30:00,10.47,10.48,10.34,10.34,144400.0,8.2524,8.2603,8.1499,8.1499,144400.0
2008-09-23 11:00:00,10.35,10.4,10.33,10.39,92400.0,8.1578,8.1972,8.1421,8.1893,92400.0
2008-09-23 11:30:00,10.39,10.45,10.37,10.42,141200.0,8.1893,8.2366,8.1736,8.213,141200.0
2008-09-23 12:00:00,10.42,10.45,10.34,10.35,118800.0,8.213,8.2366,8.1499,8.1578,118800.0
2008-09-23 12:30:00,10.36,10.37,10.32,10.33,32000.0,8.1657,8.1736,8.1342,8.1421,32000.0
2008-09-23 13:00:00,10.33,10.37,10.28,10.33,124000.0,8.1421,8.1736,8.1026,8.1421,124000.0
2008-09-23 13:30:00,10.33,10.33,10.21,10.23,115600.0,8.1421,8.1421,8.0475,8.0632,115600.0
2008-09-23 14:00:00,10.24,10.28,10.22,10.27,87200.0,8.0711,8.1026,8.0554,8.0948,87200.0
2008-09-23 14:30:00,10.27,10.34,10.24,10.31,155600.0,8.0948,8.1499,8.0711,8.1263,155600.0
2008-09-23 15:00:00,10.31,10.4,10.31,10.35,109600.0,8.1263,8.1972,8.1263,8.1578,109600.0
2008-09-23 15:30:00,10.35,10.36,10.27,10.31,178400.0,8.1578,8.1657,8.0948,8.1263,178400.0
2008-09-24 09:30:00,10.24,10.47,10.24,10.31,57600.0,8.0711,8.2524,8.0711,8.1263,57600.0
2008-09-24 10:00:00,10.3,10.4,10.3,10.37,53600.0,8.1184,8.1972,8.1184,8.1736,53600.0
2008-09-24 10:30:00,10.38,10.4,10.33,10.34,130400.0,8.1815,8.1972,8.1421,8.1499,130400.0
2008-09-24 11:00:00,10.34,10.36,10.31,10.31,46400.0,8.1499,8.1657,8.1263,8.1263,46400.0
2008-09-24 11:30:00,10.32,10.35,10.27,10.35,116800.0,8.1342,8.1578,8.0948,8.1578,116800.0
2008-09-24 12:00:00,10.35,10.36,10.3,10.3,58800.0,8.1578,8.1657,8.1184,8.1184,58800.0
2008-09-24 12:30:00,10.3,10.34,10.28,10.33,29600.0,8.1184,8.1499,8.1026,8.1421,29600.0
2008-09-24 13:00:00,10.34,10.4,10.32,10.39,69200.0,8.1499,8.1972,8.1342,8.1893,69200.0
2008-09-24 13:30:00,10.38,10.38,10.35,10.37,48000.0,8.1815,8.1815,8.1578,8.1736,48000.0
2008-09-24 14:00:00,10.36,10.38,10.35,10.36,70400.0,8.1657,8.1815,8.1578,8.1657,70400.0
2008-09-24 14:30:00,10.35,10.37,10.34,10.35,131200.0,8.1578,8.1736,8.1499,8.1578,131200.0
2008-09-24 15:00:00,10.35,10.38,10.33,10.38,251200.0,8.1578,8.1815,8.1421,8.1815,251200.0
2008-09-24 15:30:00,10.38,10.38,10.35,10.38,240800.0,8.1815,8.1815,8.1578,8.1815,240800.0
2008-09-25 09:30:00,10.4,10.47,10.36,10.41,48000.0,8.1972,8.2524,8.1657,8.2051,48000.0
2008-09-25 10:00:00,10.4,10.48,10.38,10.48,65600.0,8.1972,8.2603,8.1815,8.2603,65600.0
2008-09-25 10:30:00,10.48,10.56,10.44,10.53,148400.0,8.2603,8.3233,8.2288,8.2997,148400.0
2008-09-25 11:00:00,10.54,10.6,10.53,10.6,57200.0,8.3076,8.3549,8.2997,8.3549,57200.0
2008-09-25 11:30:00,10.61,10.62,10.54,10.54,74400.0,8.3627,8.3706,8.3076,8.3076,74400.0
2008-09-25 12:00:00,10.56,10.66,10.55,10.58,302800.0,8.3233,8.4022,8.3155,8.3391,302800.0
2008-09-25 12:30:00,10.58,10.65,10.58,10.64,68000.0,8.3391,8.3943,8.3391,8.3864,68000.0
2008-09-25 13:00:00,10.64,10.66,10.6,10.63,59200.0,8.3864,8.4022,8.3549,8.3785,59200.0
2008-09-25 13:30:00,10.63,10.71,10.63,10.7,66000.0,8.3785,8.4416,8.3785,8.4337,66000.0
2008-09-25 14:00:00,10.69,10.71,10.61,10.62,66800.0,8.4258,8.4416,8.3627,8.3706,66800.0
2008-09-25 14:30:00,10.62,10.67,10.61,10.67,65200.0,8.3706,8.41,8.3627,8.41,65200.0
2008-09-25 15:00:00,10.67,10.69,10.64,10.67,90000.0,8.41,8.4258,8.3864,8.41,90000.0
2008-09-25 15:30:00,10.67,10.68,10.56,10.58,204800.0,8.41,8.4179,8.3233,8.3391,204800.0
2008-09-26 09:30:00,10.65,10.69,10.16,10.64,90400.0,8.3943,8.4258,8.0081,8.3864,90400.0
2008-09-26 10:00:00,10.65,10.66,10.55,10.65,60000.0,8.3943,8.4022,8.3155,8.3943,60000.0
2008-09-26 10:30:00,10.65,10.69,10.6,10.65,77200.0,8.3943,8.4258,8.3549,8.3943,77200.0
2008-09-26 11:00:00,10.65,10.66,10.47,10.49,196400.0,8.3943,8.4022,8.2524,8.2682,196400.0
2008-09-26 11:30:00,10.48,10.53,10.47,10.52,100800.0,8.2603,8.2997,8.2524,8.2918,100800.0
2008-09-26 12:00:00,10.51,10.68,10.51,10.68,185200.0,8.2839,8.4179,8.2839,8.4179,185200.0
2008-09-26 12:30:00,10.69,10.76,10.65,10.74,98800.0,8.4258,8.481,8.3943,8.4652,98800.0
2008-09-26 13:00:00,10.74,10.86,10.72,10.81,126400.0,8.4652,8.5598,8.4494,8.5204,126400.0
2008-09-26 13:30:00,10.81,10.86,10.77,10.78,119200.0,8.5204,8.5598,8.4889,8.4967,119200.0
2008-09-26 14:00:00,10.78,10.79,10.73,10.73,50000.0,8.4967,8.5046,8.4573,8.4573,50000.0
2008-09-26 14:30:00,10.72,10.77,10.67,10.72,228400.0,8.4494,8.4889,8.41,8.4494,228400.0
2008-09-26 15:00:00,10.72,10.76,10.62,10.74,141200.0,8.4494,8.481,8.3706,8.4652,141200.0
2008-09-26 15:30:00,10.75,10.76,10.69,10.71,117600.0,8.4731,8.481,8.4258,8.4416,117600.0
2008-09-29 09:30:00,10.71,10.71,10.42,10.42,49200.0,8.4416,8.4416,8.213,8.213,49200.0
2008-09-29 10:00:00,10.45,10.46,10.37,10.4,20800.0,8.2366,8.2445,8.1736,8.1972,20800.0
2008-09-29 10:30:00,10.41,10.5,10.39,10.49,43600.0,8.2051,8.276,8.1893,8.2682,43600.0
2008-09-29 11:00:00,10.5,10.5,10.47,10.5,59200.0,8.276,8.276,8.2524,8.276,59200.0
2008-09-29 11:30:00,10.5,10.55,10.46,10.47,104800.0,8.276,8.3155,8.2445,8.2524,104800.0
2008-09-29 12:00:00,10.47,10.49,10.39,10.39,137200.0,8.2524,8.2682,8.1893,8.1893,137200.0
2008-09-29 12:30:00,10.38,10.4,10.18,10.22,263600.0,8.1815,8.1972,8.0238,8.0554,263600.0
2008-09-29 13:00:00,10.27,10.31,10.25,10.31,108800.0,8.0948,8.1263,8.079,8.1263,108800.0
2008-09-29 13:30:00,10.29,10.3,9.96,10.09,169200.0,8.1105,8.1184,7.8504,7.9529,169200.0
2008-09-29 14:00:00,10.06,10.18,10.02,10.15,99600.0,7.9292,8.0238,7.8977,8.0002,99600.0
2008-09-29 14:30:00,10.14,10.2,10.13,10.2,114800.0,7.9923,8.0396,7.9844,8.0396,114800.0
2008-09-29 15:00:00,10.2,10.2,10.06,10.11,181200.0,8.0396,8.0396,7.9292,7.9686,181200.0
2008-09-29 15:30:00,10.11,10.27,10.11,10.22,214800.0,7.9686,8.0948,7.9686,8.0554,214800.0
2008-09-30 09:30:00,10.56,10.56,10.15,10.22,375200.0,8.3233,8.3233,8.0002,8.0554,375200.0
2008-09-30 10:00:00,10.21,10.28,10.2,10.21,131200.0,8.0475,8.1026,8.0396,8.0475,131200.0
2008-09-30 10:30:00,10.22,10.25,10.18,10.19,78400.0,8.0554,8.079,8.0238,8.0317,78400.0
2008-09-30 11:00:00,10.18,10.22,10.07,10.1,236000.0,8.0238,8.0554,7.9371,7.9608,236000.0
2008-09-30 11:30:00,10.13,10.22,10.1,10.19,228800.0,7.9844,8.0554,7.9608,8.0317,228800.0
2008-09-30 12:00:00,10.19,10.2,10.09,10.12,59200.0,8.0317,8.0396,7.9529,7.9765,59200.0
2008-09-30 12:30:00,10.12,10.21,10.11,10.19,32400.0,7.9765,8.0475,7.9686,8.0317,32400.0
2008-09-30 13:00:00,10.19,10.22,10.16,10.22,68800.0,8.0317,8.0554,8.0081,8.0554,68800.0
2008-09-30 13:30:00,10.22,10.25,10.22,10.24,102800.0,8.0554,8.079,8.0554,8.0711,102800.0
2008-09-30 14:00:00,10.24,10.26,10.22,10.25,162000.0,8.0711,8.0869,8.0554,8.079,162000.0
2008-09-30 14:30:00,10.26,10.29,10.23,10.26,131600.0,8.0869,8.1105,8.0632,8.0869,131600.0
2008-09-30 15:00:00,10.26,10.27,10.22,10.24,94800.0,8.0869,8.0948,8.0554,8.0711,94800.0
2008-09-30 15:30:00,10.24,10.28,10.21,10.22,215600.0,8.0711,8.1026,8.0475,8.0554,215600.0
2008-10-01 09:30:00,10.26,10.4,10.24,10.35,72000.0,8.1154,8.2261,8.0996,8.1866,72000.0
2008-10-01 10:00:00,10.35,10.35,10.26,10.29,181600.0,8.1866,8.1866,8.1154,8.1391,181600.0
2008-10-01 10:30:00,10.29,10.29,10.22,10.28,115200.0,8.1391,8.1391,8.0838,8.1312,115200.0
2008-10-01 11:00:00,10.29,10.3,10.24,10.28,144000.0,8.1391,8.147,8.0996,8.1312,144000.0
2008-10-01 11:30:00,10.3,10.43,10.29,10.43,378400.0,8.147,8.2499,8.1391,8.2499,378400.0
2008-10-01 12:00:00,10.43,10.6,10.43,10.56,108400.0,8.2499,8.3843,8.2499,8.3527,108400.0
2008-10-01 12:30:00,10.56,10.65,10.55,10.63,90800.0,8.3527,8.4239,8.3448,8.4081,90800.0
2008-10-01 13:00:00,10.63,10.65,10.57,10.59,84400.0,8.4081,8.4239,8.3606,8.3764,84400.0
2008-10-01 13:30:00,10.58,10.59,10.51,10.56,127200.0,8.3685,8.3764,8.3131,8.3527,127200.0
2008-10-01 14:00:00,10.55,10.59,10.53,10.58,141600.0,8.3448,8.3764,8.329,8.3685,141600.0
2008-10-01 14:30:00,10.58,10.6,10.56,10.57,242800.0,8.3685,8.3843,8.3527,8.3606,242800.0
2008-10-01 15:00:00,10.58,10.61,10.56,10.59,144000.0,8.3685,8.3922,8.3527,8.3764,144000.0
2008-10-01 15:30:00,10.6,10.66,10.56,10.65,292000.0,8.3843,8.4318,8.3527,8.4239,292000.0
2008-10-02 09:30:00,10.5,10.72,10.5,10.54,54400.0,8.3052,8.4792,8.3052,8.3369,54400.0
2008-10-02 10:00:00,10.5,10.5,10.35,10.37,103600.0,8.3052,8.3052,8.1866,8.2024,103600.0
2008-10-02 10:30:00,10.35,10.37,10.29,10.29,103200.0,8.1866,8.2024,8.1391,8.1391,103200.0
2008-10-02 11:00:00,10.29,10.3,10.11,10.13,159200.0,8.1391,8.147,7.9967,8.0126,159200.0
2008-10-02 11:30:00,10.13,10.14,10.11,10.13,126000.0,8.0126,8.0205,7.9967,8.0126,126000.0
2008-10-02 12:00:00,10.13,10.15,10.05,10.08,90800.0,8.0126,8.0284,7.9493,7.973,90800.0
2008-10-02 12:30:00,10.08,10.13,10.03,10.13,72400.0,7.973,8.0126,7.9335,8.0126,72400.0
2008-10-02 13:00:00,10.13,10.13,9.95,9.96,250800.0,8.0126,8.0126,7.8702,7.8781,250800.0
2008-10-02 13:30:00,9.96,10.09,9.95,9.99,102000.0,7.8781,7.9809,7.8702,7.9018,102000.0
2008-10-02 14:00:00,9.99,10.01,9.93,10.01,164800.0,7.9018,7.9177,7.8544,7.9177,164800.0
2008-10-02 14:30:00,10.01,10.04,9.97,10.02,244400.0,7.9177,7.9414,7.886,7.9256,244400.0
2008-10-02 15:00:00,10.02,10.03,9.85,9.85,228000.0,7.9256,7.9335,7.7911,7.7911,228000.0
2008-10-02 15:30:00,9.86,9.97,9.84,9.88,222000.0,7.799,7.886,7.7832,7.8148,222000.0
2008-10-03 09:30:00,10.08,10.08,9.96,9.97,64000.0,7.973,7.973,7.8781,7.886,64000.0
2008-10-03 10:00:00,9.98,10.1,9.97,10.05,79600.0,7.8939,7.9888,7.886,7.9493,79600.0
2008-10-03 10:30:00,10.06,10.1,10.0,10.0,97200.0,7.9572,7.9888,7.9097,7.9097,97200.0
2008-10-03 11:00:00,10.0,10.01,9.97,10.0,163600.0,7.9097,7.9177,7.886,7.9097,163600.0
2008-10-03 11:30:00,10.0,10.02,9.91,9.92,289600.0,7.9097,7.9256,7.8386,7.8465,289600.0
2008-10-03 12:00:00,9.91,9.99,9.9,9.94,50800.0,7.8386,7.9018,7.8306,7.8623,50800.0
2008-10-03 12:30:00,9.94,10.01,9.94,10.0,104800.0,7.8623,7.9177,7.8623,7.9097,104800.0
2008-10-03 13:00:00,10.01,10.05,9.86,9.89,164800.0,7.9177,7.9493,7.799,7.8227,164800.0
2008-10-03 13:30:00,9.89,9.92,9.74,9.83,152400.0,7.8227,7.8465,7.7041,7.7753,152400.0
2008-10-03 14:00:00,9.84,9.85,9.75,9.79,207200.0,7.7832,7.7911,7.712,7.7436,207200.0
2008-10-03 14:30:00,9.78,9.92,9.72,9.92,373600.0,7.7357,7.8465,7.6883,7.8465,373600.0
2008-10-03 15:00:00,9.91,9.93,9.67,9.67,148800.0,7.8386,7.8544,7.6487,7.6487,148800.0
2008-10-03 15:30:00,9.68,9.72,9.37,9.45,687200.0,7.6566,7.6883,7.4114,7.4747,687200.0
2008-10-06 09:30:00,9.26,9.29,9.1,9.14,59600.0,7.3244,7.3481,7.1979,7.2295,59600.0
2008-10-06 10:00:00,9.13,9.13,8.87,8.93,218000.0,7.2216,7.2216,7.0159,7.0634,218000.0
2008-10-06 10:30:00,8.95,9.03,8.8,8.99,132000.0,7.0792,7.1425,6.9606,7.1109,132000.0
2008-10-06 11:00:00,8.99,9.16,8.98,9.15,93200.0,7.1109,7.2453,7.1029,7.2374,93200.0
2008-10-06 11:30:00,9.15,9.15,9.08,9.1,90400.0,7.2374,7.2374,7.182,7.1979,90400.0
2008-10-06 12:00:00,9.08,9.13,8.98,8.99,117600.0,7.182,7.2216,7.1029,7.1109,117600.0
2008-10-06 12:30:00,8.99,9.01,8.92,8.98,76400.0,7.1109,7.1267,7.0555,7.1029,76400.0
2008-10-06 13:00:00,8.96,9.04,8.95,8.99,137600.0,7.0871,7.1504,7.0792,7.1109,137600.0
2008-10-06 13:30:00,8.99,8.99,8.9,8.96,83600.0,7.1109,7.1109,7.0397,7.0871,83600.0
2008-10-06 14:00:00,8.95,8.97,8.78,8.78,150400.0,7.0792,7.095,6.9448,6.9448,150400.0
2008-10-06 14:30:00,8.8,8.97,8.75,8.97,206000.0,6.9606,7.095,6.921,7.095,206000.0
2008-10-06 15:00:00,8.97,9.38,8.95,9.33,299200.0,7.095,7.4193,7.0792,7.3798,299200.0
2008-10-06 15:30:00,9.33,9.49,9.21,9.4,336400.0,7.3798,7.5063,7.2849,7.4352,336400.0
2008-10-07 09:30:00,9.61,9.61,9.21,9.28,47600.0,7.6013,7.6013,7.2849,7.3402,47600.0
2008-10-07 10:00:00,9.29,9.32,9.2,9.31,67600.0,7.3481,7.3719,7.277,7.364,67600.0
2008-10-07 10:30:00,9.33,9.38,9.29,9.33,150000.0,7.3798,7.4193,7.3481,7.3798,150000.0
2008-10-07 11:00:00,9.36,9.38,9.28,9.36,73200.0,7.4035,7.4193,7.3402,7.4035,73200.0
2008-10-07 11:30:00,9.33,9.44,9.33,9.36,79200.0,7.3798,7.4668,7.3798,7.4035,79200.0
2008-10-07 12:00:00,9.36,9.38,9.19,9.19,214800.0,7.4035,7.4193,7.2691,7.2691,214800.0
2008-10-07 12:30:00,9.2,9.29,9.14,9.27,108400.0,7.277,7.3481,7.2295,7.3323,108400.0
2008-10-07 13:00:00,9.26,9.31,9.08,9.09,125600.0,7.3244,7.364,7.182,7.19,125600.0
2008-10-07 13:30:00,9.13,9.14,9.02,9.06,89600.0,7.2216,7.2295,7.1346,7.1662,89600.0
2008-10-07 14:00:00,9.05,9.21,9.03,9.17,121600.0,7.1583,7.2849,7.1425,7.2532,121600.0
2008-10-07 14:30:00,9.17,9.24,9.11,9.11,69600.0,7.2532,7.3086,7.2058,7.2058,69600.0
2008-10-07 15:00:00,9.11,9.13,9.0,9.1,164000.0,7.2058,7.2216,7.1188,7.1979,164000.0
2008-10-07 15:30:00,9.1,9.14,9.01,9.01,226000.0,7.1979,7.2295,7.1267,7.1267,226000.0
2008-10-08 09:30:00,8.67,9.2,8.59,9.2,164400.0,6.8577,7.277,6.7945,7.277,164400.0
2008-10-08 10:00:00,9.22,9.36,9.13,9.18,144400.0,7.2928,7.4035,7.2216,7.2611,144400.0
2008-10-08 10:30:00,9.2,9.22,8.98,9.03,110000.0,7.277,7.2928,7.1029,7.1425,110000.0
2008-10-08 11:00:00,9.01,9.15,8.98,9.04,80400.0,7.1267,7.2374,7.1029,7.1504,80400.0
2008-10-08 11:30:00,9.03,9.05,8.83,9.04,188400.0,7.1425,7.1583,6.9843,7.1504,188400.0
2008-10-08 12:00:00,9.05,9.05,8.77,8.77,78400.0,7.1583,7.1583,6.9368,6.9368,78400.0
2008-10-08 12:30:00,8.75,8.97,8.74,8.95,59200.0,6.921,7.095,6.9131,7.0792,59200.0
2008-10-08 13:00:00,8.99,9.22,8.99,9.04,125600.0,7.1109,7.2928,7.1109,7.1504,125600.0
2008-10-08 13:30:00,9.04,9.22,9.0,9.22,100000.0,7.1504,7.2928,7.1188,7.2928,100000.0
2008-10-08 14:00:00,9.2,9.29,9.13,9.24,120000.0,7.277,7.3481,7.2216,7.3086,120000.0
2008-10-08 14:30:00,9.24,9.29,9.17,9.26,142400.0,7.3086,7.3481,7.2532,7.3244,142400.0
2008-10-08 15:00:00,9.24,9.38,9.21,9.36,119200.0,7.3086,7.4193,7.2849,7.4035,119200.0
2008-10-08 15:30:00,9.37,9.4,9.07,9.1,348800.0,7.4114,7.4352,7.1741,7.1979,348800.0
2008-10-09 09:30:00,9.17,9.17,8.99,9.01,123600.0,7.2532,7.2532,7.1109,7.1267,123600.0
2008-10-09 10:00:00,9.02,9.08,8.96,9.04,87200.0,7.1346,7.182,7.0871,7.1504,87200.0
2008-10-09 10:30:00,9.0,9.06,8.94,8.95,129200.0,7.1188,7.1662,7.0713,7.0792,129200.0
2008-10-09 11:00:00,8.94,9.06,8.83,9.04,150400.0,7.0713,7.1662,6.9843,7.1504,150400.0
2008-10-09 11:30:00,9.05,9.1,8.92,8.92,146800.0,7.1583,7.1979,7.0555,7.0555,146800.0
2008-10-09 12:00:00,8.9,8.97,8.84,8.88,107600.0,7.0397,7.095,6.9922,7.0238,107600.0
2008-10-09 12:30:00,8.85,8.86,8.74,8.74,106800.0,7.0001,7.008,6.9131,6.9131,106800.0
2008-10-09 13:00:00,8.74,8.85,8.74,8.79,150400.0,6.9131,7.0001,6.9131,6.9527,150400.0
2008-10-09 13:30:00,8.8,8.86,8.76,8.81,121600.0,6.9606,7.008,6.9289,6.9685,121600.0
2008-10-09 14:00:00,8.81,8.85,8.75,8.78,91200.0,6.9685,7.0001,6.921,6.9448,91200.0
2008-10-09 14:30:00,8.78,8.78,8.63,8.65,92800.0,6.9448,6.9448,6.8261,6.8419,92800.0
2008-10-09 15:00:00,8.63,8.63,8.42,8.42,165200.0,6.8261,6.8261,6.66,6.66,165200.0
2008-10-09 15:30:00,8.43,8.66,8.26,8.39,526800.0,6.6679,6.8498,6.5334,6.6363,526800.0
2008-10-10 09:30:00,7.79,8.31,7.63,8.15,535600.0,6.1617,6.573,6.0351,6.4464,535600.0
2008-10-10 10:00:00,8.15,8.37,8.14,8.26,416000.0,6.4464,6.6205,6.4385,6.5334,416000.0
2008-10-10 10:30:00,8.26,8.29,8.16,8.24,272000.0,6.5334,6.5572,6.4543,6.5176,272000.0
2008-10-10 11:00:00,8.25,8.29,8.15,8.26,412400.0,6.5255,6.5572,6.4464,6.5334,412400.0
2008-10-10 11:30:00,8.26,8.29,8.24,8.25,295600.0,6.5334,6.5572,6.5176,6.5255,295600.0
2008-10-10 12:00:00,8.25,8.27,8.2,8.24,426400.0,6.5255,6.5414,6.486,6.5176,426400.0
2008-10-10 12:30:00,8.23,8.28,8.17,8.25,272400.0,6.5097,6.5493,6.4623,6.5255,272400.0
2008-10-10 13:00:00,8.25,8.25,8.13,8.16,134800.0,6.5255,6.5255,6.4306,6.4543,134800.0
2008-10-10 13:30:00,8.15,8.2,8.06,8.2,194000.0,6.4464,6.486,6.3753,6.486,194000.0
2008-10-10 14:00:00,8.2,8.37,8.17,8.26,133200.0,6.486,6.6205,6.4623,6.5334,133200.0
2008-10-10 14:30:00,8.26,8.34,8.23,8.27,115200.0,6.5334,6.5967,6.5097,6.5414,115200.0
2008-10-10 15:00:00,8.26,8.92,8.25,8.92,190400.0,6.5334,7.0555,6.5255,7.0555,190400.0
2008-10-10 15:30:00,8.9,9.11,8.71,8.72,309200.0,7.0397,7.2058,6.8894,6.8973,309200.0
2008-10-13 09:30:00,8.93,8.93,8.77,8.77,125200.0,7.0634,7.0634,6.9368,6.9368,125200.0
2008-10-13 10:00:00,8.77,8.8,8.7,8.71,233600.0,6.9368,6.9606,6.8815,6.8894,233600.0
2008-10-13 10:30:00,8.72,8.82,8.71,8.78,284800.0,6.8973,6.9764,6.8894,6.9448,284800.0
2008-10-13 11:00:00,8.78,8.8,8.62,8.65,144800.0,6.9448,6.9606,6.8182,6.8419,144800.0
2008-10-13 11:30:00,8.65,8.71,8.64,8.67,114800.0,6.8419,6.8894,6.834,6.8577,114800.0
2008-10-13 12:00:00,8.67,8.71,8.67,8.69,186800.0,6.8577,6.8894,6.8577,6.8736,186800.0
2008-10-13 12:30:00,8.69,8.73,8.67,8.68,530000.0,6.8736,6.9052,6.8577,6.8657,530000.0
2008-10-13 13:00:00,8.69,8.7,8.63,8.64,130400.0,6.8736,6.8815,6.8261,6.834,130400.0
2008-10-13 13:30:00,8.64,8.66,8.61,8.63,121200.0,6.834,6.8498,6.8103,6.8261,121200.0
2008-10-13 14:00:00,8.63,8.64,8.53,8.53,153600.0,6.8261,6.834,6.747,6.747,153600.0
2008-10-13 14:30:00,8.54,8.63,8.53,8.61,212400.0,6.7549,6.8261,6.747,6.8103,212400.0
2008-10-13 15:00:00,8.6,8.68,8.6,8.66,170400.0,6.8024,6.8657,6.8024,6.8498,170400.0
2008-10-13 15:30:00,8.66,9.03,8.65,8.99,428400.0,6.8498,7.1425,6.8419,7.1109,428400.0
2008-10-14 09:30:00,9.4,10.46,9.01,9.01,203200.0,7.4352,8.2736,7.1267,7.1267,203200.0
2008-10-14 10:00:00,8.99,9.06,8.81,8.93,256400.0,7.1109,7.1662,6.9685,7.0634,256400.0
2008-10-14 10:30:00,8.94,8.95,8.69,8.73,231200.0,7.0713,7.0792,6.8736,6.9052,231200.0
2008-10-14 11:00:00,8.72,8.76,8.62,8.76,174800.0,6.8973,6.9289,6.8182,6.9289,174800.0
2008-10-14 11:30:00,8.76,8.81,8.7,8.7,128800.0,6.9289,6.9685,6.8815,6.8815,128800.0
2008-10-14 12:00:00,8.7,8.74,8.65,8.74,165600.0,6.8815,6.9131,6.8419,6.9131,165600.0
2008-10-14 12:30:00,8.74,8.79,8.69,8.72,111600.0,6.9131,6.9527,6.8736,6.8973,111600.0
2008-10-14 13:00:00,8.7,8.72,8.63,8.67,88400.0,6.8815,6.8973,6.8261,6.8577,88400.0
2008-10-14 13:30:00,8.69,8.72,8.54,8.58,167200.0,6.8736,6.8973,6.7549,6.7866,167200.0
2008-10-14 14:00:00,8.58,8.65,8.33,8.5,203600.0,6.7866,6.8419,6.5888,6.7233,203600.0
2008-10-14 14:30:00,8.51,8.52,8.42,8.43,162800.0,6.7312,6.7391,6.66,6.6679,162800.0
2008-10-14 15:00:00,8.44,8.63,8.43,8.62,152400.0,6.6758,6.8261,6.6679,6.8182,152400.0
2008-10-14 15:30:00,8.63,8.75,8.57,8.68,318800.0,6.8261,6.921,6.7786,6.8657,318800.0
2008-10-15 09:30:00,8.73,8.73,8.39,8.43,119200.0,6.9052,6.9052,6.6363,6.6679,119200.0
2008-10-15 10:00:00,8.44,8.52,8.31,8.31,128400.0,6.6758,6.7391,6.573,6.573,128400.0
2008-10-15 10:30:00,8.32,8.35,8.25,8.31,117600.0,6.5809,6.6046,6.5255,6.573,117600.0
2008-10-15 11:00:00,8.31,8.44,8.3,8.41,119200.0,6.573,6.6758,6.5651,6.6521,119200.0
2008-10-15 11:30:00,8.4,8.51,8.4,8.46,116000.0,6.6442,6.7312,6.6442,6.6916,116000.0
2008-10-15 12:00:00,8.46,8.48,8.39,8.43,104400.0,6.6916,6.7075,6.6363,6.6679,104400.0
2008-10-15 12:30:00,8.44,8.52,8.43,8.5,87600.0,6.6758,6.7391,6.6679,6.7233,87600.0
2008-10-15 13:00:00,8.49,8.5,8.37,8.37,141200.0,6.7154,6.7233,6.6205,6.6205,141200.0
2008-10-15 13:30:00,8.37,8.38,8.28,8.29,76000.0,6.6205,6.6284,6.5493,6.5572,76000.0
2008-10-15 14:00:00,8.3,8.46,8.26,8.46,105600.0,6.5651,6.6916,6.5334,6.6916,105600.0
2008-10-15 14:30:00,8.45,8.54,8.42,8.49,144000.0,6.6837,6.7549,6.66,6.7154,144000.0
2008-10-15 15:00:00,8.5,8.59,8.45,8.55,171600.0,6.7233,6.7945,6.6837,6.7628,171600.0
2008-10-15 15:30:00,8.54,8.59,8.43,8.46,292000.0,6.7549,6.7945,6.6679,6.6916,292000.0
2008-10-16 09:30:00,8.42,8.56,8.31,8.34,257200.0,6.66,6.7707,6.573,6.5967,257200.0
2008-10-16 10:00:00,8.34,8.34,8.1,8.1,197600.0,6.5967,6.5967,6.4069,6.4069,197600.0
2008-10-16 10:30:00,8.1,8.1,7.96,7.96,114800.0,6.4069,6.4069,6.2962,6.2962,114800.0
2008-10-16 11:00:00,7.97,8.07,7.86,8.07,118000.0,6.3041,6.3832,6.2171,6.3832,118000.0
2008-10-16 11:30:00,8.07,8.24,8.07,8.17,185600.0,6.3832,6.5176,6.3832,6.4623,185600.0
2008-10-16 12:00:00,8.16,8.22,8.04,8.04,278800.0,6.4543,6.5018,6.3594,6.3594,278800.0
2008-10-16 12:30:00,8.04,8.09,7.96,7.99,147200.0,6.3594,6.399,6.2962,6.3199,147200.0
2008-10-16 13:00:00,7.99,8.08,7.98,7.99,381200.0,6.3199,6.3911,6.312,6.3199,381200.0
2008-10-16 13:30:00,8.0,8.15,7.99,8.13,201200.0,6.3278,6.4464,6.3199,6.4306,201200.0
2008-10-16 14:00:00,8.13,8.16,8.06,8.1,629600.0,6.4306,6.4543,6.3753,6.4069,629600.0
2008-10-16 14:30:00,8.12,8.24,8.1,8.2,127600.0,6.4227,6.5176,6.4069,6.486,127600.0
2008-10-16 15:00:00,8.2,8.31,8.15,8.19,242800.0,6.486,6.573,6.4464,6.4781,242800.0
2008-10-16 15:30:00,8.21,8.27,8.15,8.2,459200.0,6.4939,6.5414,6.4464,6.486,459200.0
2008-10-17 09:30:00,7.68,8.04,7.68,8.04,282800.0,6.0747,6.3594,6.0747,6.3594,282800.0
2008-10-17 10:00:00,8.04,8.1,7.98,8.06,234800.0,6.3594,6.4069,6.312,6.3753,234800.0
2008-10-17 10:30:00,8.04,8.1,8.0,8.04,169200.0,6.3594,6.4069,6.3278,6.3594,169200.0
2008-10-17 11:00:00,8.05,8.15,8.04,8.13,125600.0,6.3673,6.4464,6.3594,6.4306,125600.0
2008-10-17 11:30:00,8.13,8.15,8.06,8.14,42000.0,6.4306,6.4464,6.3753,6.4385,42000.0
2008-10-17 12:00:00,8.14,8.22,8.12,8.18,54800.0,6.4385,6.5018,6.4227,6.4702,54800.0
2008-10-17 12:30:00,8.18,8.2,8.12,8.2,101600.0,6.4702,6.486,6.4227,6.486,101600.0
2008-10-17 13:00:00,8.2,8.26,8.19,8.22,120400.0,6.486,6.5334,6.4781,6.5018,120400.0
2008-10-17 13:30:00,8.22,8.33,8.17,8.17,162400.0,6.5018,6.5888,6.4623,6.4623,162400.0
2008-10-17 14:00:00,8.2,8.22,8.15,8.15,96800.0,6.486,6.5018,6.4464,6.4464,96800.0
2008-10-17 14:30:00,8.17,8.2,8.1,8.19,110000.0,6.4623,6.486,6.4069,6.4781,110000.0
2008-10-17 15:00:00,8.18,8.22,8.07,8.13,158000.0,6.4702,6.5018,6.3832,6.4306,158000.0
2008-10-17 15:30:00,8.13,8.18,7.95,8.03,377600.0,6.4306,6.4702,6.2882,6.3515,377600.0
2008-10-20 09:30:00,8.11,8.11,7.94,8.11,106000.0,6.4148,6.4148,6.2803,6.4148,106000.0
2008-10-20 10:00:00,8.12,8.25,8.12,8.17,106400.0,6.4227,6.5255,6.4227,6.4623,106400.0
2008-10-20 10:30:00,8.18,8.22,8.13,8.16,132400.0,6.4702,6.5018,6.4306,6.4543,132400.0
2008-10-20 11:00:00,8.17,8.19,8.07,8.1,66400.0,6.4623,6.4781,6.3832,6.4069,66400.0
2008-10-20 11:30:00,8.12,8.16,8.06,8.13,57200.0,6.4227,6.4543,6.3753,6.4306,57200.0
2008-10-20 12:00:00,8.13,8.14,8.09,8.1,46800.0,6.4306,6.4385,6.399,6.4069,46800.0
2008-10-20 12:30:00,8.11,8.13,8.07,8.08,46000.0,6.4148,6.4306,6.3832,6.3911,46000.0
2008-10-20 13:00:00,8.09,8.09,8.04,8.08,68400.0,6.399,6.399,6.3594,6.3911,68400.0
2008-10-20 13:30:00,8.08,8.14,8.07,8.13,82400.0,6.3911,6.4385,6.3832,6.4306,82400.0
2008-10-20 14:00:00,8.13,8.17,8.1,8.1,77600.0,6.4306,6.4623,6.4069,6.4069,77600.0
2008-10-20 14:30:00,8.13,8.19,8.09,8.17,99600.0,6.4306,6.4781,6.399,6.4623,99600.0
2008-10-20 15:00:00,8.17,8.24,8.17,8.22,128000.0,6.4623,6.5176,6.4623,6.5018,128000.0
2008-10-20 15:30:00,8.22,8.29,8.19,8.27,294400.0,6.5018,6.5572,6.4781,6.5414,294400.0
2008-10-21 09:30:00,8.35,8.35,8.15,8.21,129200.0,6.6046,6.6046,6.4464,6.4939,129200.0
2008-10-21 10:00:00,8.21,8.31,8.2,8.31,86000.0,6.4939,6.573,6.486,6.573,86000.0
2008-10-21 10:30:00,8.31,8.32,8.14,8.16,94800.0,6.573,6.5809,6.4385,6.4543,94800.0
2008-10-21 11:00:00,8.15,8.16,8.1,8.13,86800.0,6.4464,6.4543,6.4069,6.4306,86800.0
2008-10-21 11:30:00,8.11,8.19,8.05,8.06,89200.0,6.4148,6.4781,6.3673,6.3753,89200.0
2008-10-21 12:00:00,8.03,8.1,8.03,8.1,54800.0,6.3515,6.4069,6.3515,6.4069,54800.0
2008-10-21 12:30:00,8.1,8.18,8.08,8.08,51600.0,6.4069,6.4702,6.3911,6.3911,51600.0
2008-10-21 13:00:00,8.06,8.13,8.02,8.1,131200.0,6.3753,6.4306,6.3436,6.4069,131200.0
2008-10-21 13:30:00,8.1,8.14,8.09,8.1,54400.0,6.4069,6.4385,6.399,6.4069,54400.0
2008-10-21 14:00:00,8.11,8.16,8.09,8.15,57200.0,6.4148,6.4543,6.399,6.4464,57200.0
2008-10-21 14:30:00,8.15,8.17,8.12,8.13,102000.0,6.4464,6.4623,6.4227,6.4306,102000.0
2008-10-21 15:00:00,8.13,8.15,8.0,8.02,130000.0,6.4306,6.4464,6.3278,6.3436,130000.0
2008-10-21 15:30:00,8.02,8.05,7.97,8.0,285200.0,6.3436,6.3673,6.3041,6.3278,285200.0
2008-10-22 09:30:00,7.93,7.99,7.87,7.87,102000.0,6.2724,6.3199,6.225,6.225,102000.0
2008-10-22 10:00:00,7.87,7.88,7.76,7.8,186400.0,6.225,6.2329,6.138,6.1696,186400.0
2008-10-22 10:30:00,7.79,7.92,7.77,7.88,283200.0,6.1617,6.2645,6.1459,6.2329,283200.0
2008-10-22 11:00:00,7.88,7.9,7.76,7.76,197200.0,6.2329,6.2487,6.138,6.138,197200.0
2008-10-22 11:30:00,7.77,7.84,7.77,7.81,196000.0,6.1459,6.2012,6.1459,6.1775,196000.0
2008-10-22 12:00:00,7.82,7.87,7.77,7.86,106000.0,6.1854,6.225,6.1459,6.2171,106000.0
2008-10-22 12:30:00,7.86,7.89,7.83,7.86,90800.0,6.2171,6.2408,6.1933,6.2171,90800.0
2008-10-22 13:00:00,7.85,7.86,7.75,7.76,84800.0,6.2091,6.2171,6.13,6.138,84800.0
2008-10-22 13:30:00,7.77,7.77,7.7,7.75,103600.0,6.1459,6.1459,6.0905,6.13,103600.0
2008-10-22 14:00:00,7.74,7.82,7.73,7.82,108800.0,6.1221,6.1854,6.1142,6.1854,108800.0
2008-10-22 14:30:00,7.81,7.83,7.71,7.76,132000.0,6.1775,6.1933,6.0984,6.138,132000.0
2008-10-22 15:00:00,7.77,7.8,7.68,7.68,193600.0,6.1459,6.1696,6.0747,6.0747,193600.0
2008-10-22 15:30:00,7.68,7.72,7.54,7.7,249600.0,6.0747,6.1063,5.9639,6.0905,249600.0
2008-10-23 09:30:00,7.79,7.86,7.72,7.75,67200.0,6.1617,6.2171,6.1063,6.13,67200.0
2008-10-23 10:00:00,7.76,7.78,7.68,7.7,38400.0,6.138,6.1538,6.0747,6.0905,38400.0
2008-10-23 10:30:00,7.69,7.86,7.67,7.84,53200.0,6.0826,6.2171,6.0668,6.2012,53200.0
2008-10-23 11:00:00,7.86,7.86,7.75,7.76,33200.0,6.2171,6.2171,6.13,6.138,33200.0
2008-10-23 11:30:00,7.76,7.82,7.72,7.78,49600.0,6.138,6.1854,6.1063,6.1538,49600.0
2008-10-23 12:00:00,7.77,7.77,7.54,7.55,45200.0,6.1459,6.1459,5.9639,5.9719,45200.0
2008-10-23 12:30:00,7.57,7.58,7.46,7.47,98000.0,5.9877,5.9956,5.9007,5.9086,98000.0
2008-10-23 13:00:00,7.47,7.56,7.42,7.46,68400.0,5.9086,5.9798,5.869,5.9007,68400.0
2008-10-23 13:30:00,7.46,7.5,7.41,7.47,56800.0,5.9007,5.9323,5.8611,5.9086,56800.0
2008-10-23 14:00:00,7.48,7.55,7.42,7.55,142800.0,5.9165,5.9719,5.869,5.9719,142800.0
2008-10-23 14:30:00,7.55,7.66,7.45,7.47,154400.0,5.9719,6.0589,5.8928,5.9086,154400.0
2008-10-23 15:00:00,7.49,7.65,7.48,7.57,178800.0,5.9244,6.051,5.9165,5.9877,178800.0
2008-10-23 15:30:00,7.56,7.65,7.45,7.6,224800.0,5.9798,6.051,5.8928,6.0114,224800.0
2008-10-24 09:30:00,7.38,7.43,7.26,7.39,115600.0,5.8374,5.8769,5.7425,5.8453,115600.0
2008-10-24 10:00:00,7.41,7.42,7.31,7.36,83600.0,5.8611,5.869,5.782,5.8216,83600.0
2008-10-24 10:30:00,7.35,7.54,7.34,7.5,119200.0,5.8137,5.9639,5.8057,5.9323,119200.0
2008-10-24 11:00:00,7.52,7.6,7.5,7.59,65600.0,5.9481,6.0114,5.9323,6.0035,65600.0
2008-10-24 11:30:00,7.6,7.65,7.54,7.57,92000.0,6.0114,6.051,5.9639,5.9877,92000.0
2008-10-24 12:00:00,7.58,7.58,7.53,7.53,72800.0,5.9956,5.9956,5.956,5.956,72800.0
2008-10-24 12:30:00,7.55,7.56,7.51,7.55,75200.0,5.9719,5.9798,5.9402,5.9719,75200.0
2008-10-24 13:00:00,7.54,7.58,7.53,7.55,26400.0,5.9639,5.9956,5.956,5.9719,26400.0
2008-10-24 13:30:00,7.54,7.54,7.43,7.45,34800.0,5.9639,5.9639,5.8769,5.8928,34800.0
2008-10-24 14:00:00,7.46,7.49,7.44,7.47,51200.0,5.9007,5.9244,5.8848,5.9086,51200.0
2008-10-24 14:30:00,7.47,7.58,7.46,7.58,57600.0,5.9086,5.9956,5.9007,5.9956,57600.0
2008-10-24 15:00:00,7.57,7.62,7.55,7.62,88000.0,5.9877,6.0272,5.9719,6.0272,88000.0
2008-10-24 15:30:00,7.62,7.64,7.56,7.6,267200.0,6.0272,6.043,5.9798,6.0114,267200.0
2008-10-27 09:30:00,7.46,7.49,7.27,7.37,196000.0,5.9007,5.9244,5.7504,5.8295,196000.0
2008-10-27 10:00:00,7.39,7.42,7.29,7.33,204400.0,5.8453,5.869,5.7662,5.7978,204400.0
2008-10-27 10:30:00,7.32,7.33,7.22,7.33,162800.0,5.7899,5.7978,5.7108,5.7978,162800.0
2008-10-27 11:00:00,7.32,7.35,7.25,7.27,96000.0,5.7899,5.8137,5.7346,5.7504,96000.0
2008-10-27 11:30:00,7.27,7.28,7.18,7.22,166000.0,5.7504,5.7583,5.6792,5.7108,166000.0
2008-10-27 12:00:00,7.22,7.24,7.18,7.18,178800.0,5.7108,5.7267,5.6792,5.6792,178800.0
2008-10-27 12:30:00,7.18,7.25,7.17,7.23,170000.0,5.6792,5.7346,5.6713,5.7187,170000.0
2008-10-27 13:00:00,7.24,7.25,7.2,7.22,142400.0,5.7267,5.7346,5.695,5.7108,142400.0
2008-10-27 13:30:00,7.23,7.25,7.2,7.24,309200.0,5.7187,5.7346,5.695,5.7267,309200.0
2008-10-27 14:00:00,7.24,7.27,7.21,7.24,168800.0,5.7267,5.7504,5.7029,5.7267,168800.0
2008-10-27 14:30:00,7.24,7.34,7.23,7.27,180400.0,5.7267,5.8057,5.7187,5.7504,180400.0
2008-10-27 15:00:00,7.27,7.36,7.27,7.35,105200.0,5.7504,5.8216,5.7504,5.8137,105200.0
2008-10-27 15:30:00,7.35,7.37,7.1,7.11,239600.0,5.8137,5.8295,5.6159,5.6238,239600.0
2008-10-28 09:30:00,7.23,7.25,7.1,7.19,183600.0,5.7187,5.7346,5.6159,5.6871,183600.0
2008-10-28 10:00:00,7.16,7.16,7.07,7.1,120400.0,5.6634,5.6634,5.5922,5.6159,120400.0
2008-10-28 10:30:00,7.09,7.1,6.87,6.89,195600.0,5.608,5.6159,5.434,5.4498,195600.0
2008-10-28 11:00:00,6.89,6.96,6.86,6.87,111200.0,5.4498,5.5052,5.4261,5.434,111200.0
2008-10-28 11:30:00,6.88,6.89,6.81,6.84,141600.0,5.4419,5.4498,5.3865,5.4103,141600.0
2008-10-28 12:00:00,6.84,6.88,6.79,6.86,75200.0,5.4103,5.4419,5.3707,5.4261,75200.0
2008-10-28 12:30:00,6.86,6.93,6.86,6.92,77600.0,5.4261,5.4815,5.4261,5.4735,77600.0
2008-10-28 13:00:00,6.91,7.05,6.9,7.02,192000.0,5.4656,5.5764,5.4577,5.5526,192000.0
2008-10-28 13:30:00,7.02,7.03,6.95,6.95,88400.0,5.5526,5.5605,5.4973,5.4973,88400.0
2008-10-28 14:00:00,6.95,7.04,6.93,7.03,82000.0,5.4973,5.5685,5.4815,5.5605,82000.0
2008-10-28 14:30:00,7.04,7.18,7.03,7.16,131600.0,5.5685,5.6792,5.5605,5.6634,131600.0
2008-10-28 15:00:00,7.16,7.27,7.11,7.27,226000.0,5.6634,5.7504,5.6238,5.7504,226000.0
2008-10-28 15:30:00,7.27,7.57,7.19,7.55,428800.0,5.7504,5.9877,5.6871,5.9719,428800.0
2008-10-29 09:30:00,7.59,7.6,7.43,7.6,89200.0,6.0035,6.0114,5.8769,6.0114,89200.0
2008-10-29 10:00:00,7.6,7.68,7.56,7.65,77600.0,6.0114,6.0747,5.9798,6.051,77600.0
2008-10-29 10:30:00,7.64,7.64,7.51,7.52,49600.0,6.043,6.043,5.9402,5.9481,49600.0
2008-10-29 11:00:00,7.51,7.57,7.51,7.57,60400.0,5.9402,5.9877,5.9402,5.9877,60400.0
2008-10-29 11:30:00,7.57,7.63,7.56,7.61,64400.0,5.9877,6.0351,5.9798,6.0193,64400.0
2008-10-29 12:00:00,7.6,7.62,7.56,7.6,55600.0,6.0114,6.0272,5.9798,6.0114,55600.0
2008-10-29 12:30:00,7.6,7.68,7.58,7.62,68400.0,6.0114,6.0747,5.9956,6.0272,68400.0
2008-10-29 13:00:00,7.63,7.63,7.58,7.6,50400.0,6.0351,6.0351,5.9956,6.0114,50400.0
2008-10-29 13:30:00,7.61,7.71,7.59,7.7,64000.0,6.0193,6.0984,6.0035,6.0905,64000.0
2008-10-29 14:00:00,7.7,7.76,7.65,7.74,156000.0,6.0905,6.138,6.051,6.1221,156000.0
2008-10-29 14:30:00,7.73,7.83,7.69,7.8,275600.0,6.1142,6.1933,6.0826,6.1696,275600.0
2008-10-29 15:00:00,7.8,8.14,7.79,8.09,212000.0,6.1696,6.4385,6.1617,6.399,212000.0
2008-10-29 15:30:00,8.09,8.1,7.78,7.8,442400.0,6.399,6.4069,6.1538,6.1696,442400.0
2008-10-30 09:30:00,7.91,8.15,7.89,8.01,143200.0,6.2566,6.4464,6.2408,6.3357,143200.0
2008-10-30 10:00:00,8.02,8.11,7.99,8.03,120800.0,6.3436,6.4148,6.3199,6.3515,120800.0
2008-10-30 10:30:00,8.03,8.04,7.91,7.96,82800.0,6.3515,6.3594,6.2566,6.2962,82800.0
2008-10-30 11:00:00,7.97,8.01,7.92,7.94,46400.0,6.3041,6.3357,6.2645,6.2803,46400.0
2008-10-30 11:30:00,7.94,8.0,7.93,7.96,95200.0,6.2803,6.3278,6.2724,6.2962,95200.0
2008-10-30 12:00:00,7.96,8.02,7.93,7.99,100000.0,6.2962,6.3436,6.2724,6.3199,100000.0
2008-10-30 12:30:00,7.99,8.03,7.99,8.01,92000.0,6.3199,6.3515,6.3199,6.3357,92000.0
2008-10-30 13:00:00,8.01,8.03,7.99,8.0,104000.0,6.3357,6.3515,6.3199,6.3278,104000.0
2008-10-30 13:30:00,8.0,8.04,7.97,8.04,95600.0,6.3278,6.3594,6.3041,6.3594,95600.0
2008-10-30 14:00:00,8.04,8.07,8.0,8.05,137200.0,6.3594,6.3832,6.3278,6.3673,137200.0
2008-10-30 14:30:00,8.05,8.1,8.02,8.09,96800.0,6.3673,6.4069,6.3436,6.399,96800.0
2008-10-30 15:00:00,8.09,8.11,7.98,8.07,122000.0,6.399,6.4148,6.312,6.3832,122000.0
2008-10-30 15:30:00,8.07,8.11,7.99,8.08,182800.0,6.3832,6.4148,6.3199,6.3911,182800.0
2008-10-31 09:30:00,8.14,8.14,8.04,8.13,74800.0,6.4385,6.4385,6.3594,6.4306,74800.0
2008-10-31 10:00:00,8.14,8.25,8.14,8.24,79200.0,6.4385,6.5255,6.4385,6.5176,79200.0
2008-10-31 10:30:00,8.24,8.29,8.24,8.27,102800.0,6.5176,6.5572,6.5176,6.5414,102800.0
2008-10-31 11:00:00,8.28,8.4,8.28,8.34,54800.0,6.5493,6.6442,6.5493,6.5967,54800.0
2008-10-31 11:30:00,8.36,8.4,8.32,8.37,45600.0,6.6125,6.6442,6.5809,6.6205,45600.0
2008-10-31 12:00:00,8.38,8.39,8.28,8.3,29200.0,6.6284,6.6363,6.5493,6.5651,29200.0
2008-10-31 12:30:00,8.3,8.31,8.25,8.31,28800.0,6.5651,6.573,6.5255,6.573,28800.0
2008-10-31 13:00:00,8.31,8.44,8.3,8.42,128800.0,6.573,6.6758,6.5651,6.66,128800.0
2008-10-31 13:30:00,8.42,8.44,8.39,8.41,50000.0,6.66,6.6758,6.6363,6.6521,50000.0
2008-10-31 14:00:00,8.41,8.48,8.4,8.46,153200.0,6.6521,6.7075,6.6442,6.6916,153200.0
2008-10-31 14:30:00,8.46,8.47,8.4,8.42,77200.0,6.6916,6.6996,6.6442,6.66,77200.0
2008-10-31 15:00:00,8.42,8.47,8.31,8.33,155200.0,6.66,6.6996,6.573,6.5888,155200.0
2008-10-31 15:30:00,8.33,8.44,8.31,8.41,224800.0,6.5888,6.6758,6.573,6.6521,224800.0
2008-11-03 09:30:00,8.46,8.61,8.41,8.54,68800.0,6.6916,6.8103,6.6521,6.7549,68800.0
2008-11-03 10:00:00,8.53,8.56,8.47,8.47,44400.0,6.747,6.7707,6.6996,6.6996,44400.0
2008-11-03 10:30:00,8.47,8.56,8.43,8.51,60800.0,6.6996,6.7707,6.6679,6.7312,60800.0
2008-11-03 11:00:00,8.5,8.56,8.5,8.55,76000.0,6.7233,6.7707,6.7233,6.7628,76000.0
2008-11-03 11:30:00,8.55,8.64,8.52,8.64,152800.0,6.7628,6.834,6.7391,6.834,152800.0
2008-11-03 12:00:00,8.65,8.65,8.54,8.57,74000.0,6.8419,6.8419,6.7549,6.7786,74000.0
2008-11-03 12:30:00,8.57,8.57,8.47,8.5,63200.0,6.7786,6.7786,6.6996,6.7233,63200.0
2008-11-03 13:00:00,8.49,8.52,8.47,8.48,82800.0,6.7154,6.7391,6.6996,6.7075,82800.0
2008-11-03 13:30:00,8.49,8.49,8.42,8.42,53600.0,6.7154,6.7154,6.66,6.66,53600.0
2008-11-03 14:00:00,8.43,8.43,8.38,8.42,72400.0,6.6679,6.6679,6.6284,6.66,72400.0
2008-11-03 14:30:00,8.43,8.44,8.4,8.42,96800.0,6.6679,6.6758,6.6442,6.66,96800.0
2008-11-03 15:00:00,8.41,8.44,8.39,8.44,131200.0,6.6521,6.6758,6.6363,6.6758,131200.0
2008-11-03 15:30:00,8.46,8.48,8.44,8.45,218800.0,6.6916,6.7075,6.6758,6.6837,218800.0
2008-11-04 09:30:00,8.57,8.61,8.44,8.44,27200.0,6.7786,6.8103,6.6758,6.6758,27200.0
2008-11-04 10:00:00,8.46,8.46,8.42,8.45,111200.0,6.6916,6.6916,6.66,6.6837,111200.0
2008-11-04 10:30:00,8.45,8.5,8.42,8.5,150400.0,6.6837,6.7233,6.66,6.7233,150400.0
2008-11-04 11:00:00,8.52,8.59,8.51,8.53,69600.0,6.7391,6.7945,6.7312,6.747,69600.0
2008-11-04 11:30:00,8.51,8.53,8.49,8.52,29600.0,6.7312,6.747,6.7154,6.7391,29600.0
2008-11-04 12:00:00,8.52,8.53,8.42,8.42,38800.0,6.7391,6.747,6.66,6.66,38800.0
2008-11-04 12:30:00,8.42,8.42,8.38,8.4,50000.0,6.66,6.66,6.6284,6.6442,50000.0
2008-11-04 13:00:00,8.41,8.43,8.35,8.39,68800.0,6.6521,6.6679,6.6046,6.6363,68800.0
2008-11-04 13:30:00,8.39,8.42,8.37,8.42,70400.0,6.6363,6.66,6.6205,6.66,70400.0
2008-11-04 14:00:00,8.41,8.41,8.34,8.38,50000.0,6.6521,6.6521,6.5967,6.6284,50000.0
2008-11-04 14:30:00,8.4,8.4,8.29,8.3,72000.0,6.6442,6.6442,6.5572,6.5651,72000.0
2008-11-04 15:00:00,8.3,8.33,8.25,8.33,170000.0,6.5651,6.5888,6.5255,6.5888,170000.0
2008-11-04 15:30:00,8.33,8.35,8.28,8.3,349600.0,6.5888,6.6046,6.5493,6.5651,349600.0
2008-11-05 09:30:00,8.34,8.34,8.09,8.13,62000.0,6.5967,6.5967,6.399,6.4306,62000.0
2008-11-05 10:00:00,8.12,8.21,8.11,8.19,109200.0,6.4227,6.4939,6.4148,6.4781,109200.0
2008-11-05 10:30:00,8.21,8.24,8.17,8.21,157200.0,6.4939,6.5176,6.4623,6.4939,157200.0
2008-11-05 11:00:00,8.21,8.27,8.2,8.25,144800.0,6.4939,6.5414,6.486,6.5255,144800.0
2008-11-05 11:30:00,8.25,8.27,8.22,8.24,150800.0,6.5255,6.5414,6.5018,6.5176,150800.0
2008-11-05 12:00:00,8.24,8.25,8.21,8.21,104800.0,6.5176,6.5255,6.4939,6.4939,104800.0
2008-11-05 12:30:00,8.22,8.24,8.2,8.24,154000.0,6.5018,6.5176,6.486,6.5176,154000.0
2008-11-05 13:00:00,8.24,8.29,8.23,8.25,78000.0,6.5176,6.5572,6.5097,6.5255,78000.0
2008-11-05 13:30:00,8.25,8.27,8.21,8.24,87600.0,6.5255,6.5414,6.4939,6.5176,87600.0
2008-11-05 14:00:00,8.24,8.26,8.19,8.2,62400.0,6.5176,6.5334,6.4781,6.486,62400.0
2008-11-05 14:30:00,8.19,8.23,8.19,8.22,74800.0,6.4781,6.5097,6.4781,6.5018,74800.0
2008-11-05 15:00:00,8.21,8.26,8.12,8.14,91600.0,6.4939,6.5334,6.4227,6.4385,91600.0
2008-11-05 15:30:00,8.15,8.2,8.05,8.07,126800.0,6.4464,6.486,6.3673,6.3832,126800.0
2008-11-06 09:30:00,8.06,8.17,7.99,8.04,49200.0,6.3753,6.4623,6.3199,6.3594,49200.0
2008-11-06 10:00:00,8.03,8.11,7.93,8.0,68800.0,6.3515,6.4148,6.2724,6.3278,68800.0
2008-11-06 10:30:00,8.0,8.04,7.99,8.01,93600.0,6.3278,6.3594,6.3199,6.3357,93600.0
2008-11-06 11:00:00,8.01,8.04,7.95,7.97,63200.0,6.3357,6.3594,6.2882,6.3041,63200.0
2008-11-06 11:30:00,7.98,7.99,7.95,7.97,50000.0,6.312,6.3199,6.2882,6.3041,50000.0
2008-11-06 12:00:00,7.96,7.99,7.9,7.9,30000.0,6.2962,6.3199,6.2487,6.2487,30000.0
2008-11-06 12:30:00,7.9,7.95,7.88,7.92,39600.0,6.2487,6.2882,6.2329,6.2645,39600.0
2008-11-06 13:00:00,7.92,7.92,7.85,7.88,44400.0,6.2645,6.2645,6.2091,6.2329,44400.0
2008-11-06 13:30:00,7.88,7.88,7.81,7.83,55200.0,6.2329,6.2329,6.1775,6.1933,55200.0
2008-11-06 14:00:00,7.85,7.95,7.84,7.88,51200.0,6.2091,6.2882,6.2012,6.2329,51200.0
2008-11-06 14:30:00,7.86,8.0,7.86,7.93,86000.0,6.2171,6.3278,6.2171,6.2724,86000.0
2008-11-06 15:00:00,7.93,7.95,7.76,7.76,131600.0,6.2724,6.2882,6.138,6.138,131600.0
2008-11-06 15:30:00,7.76,7.85,7.75,7.76,172000.0,6.138,6.2091,6.13,6.138,172000.0
2008-11-07 09:30:00,7.83,7.84,7.7,7.75,53200.0,6.1933,6.2012,6.0905,6.13,53200.0
2008-11-07 10:00:00,7.76,7.82,7.76,7.79,124800.0,6.138,6.1854,6.138,6.1617,124800.0
2008-11-07 10:30:00,7.79,7.81,7.73,7.73,54400.0,6.1617,6.1775,6.1142,6.1142,54400.0
2008-11-07 11:00:00,7.73,7.75,7.64,7.64,43600.0,6.1142,6.13,6.043,6.043,43600.0
2008-11-07 11:30:00,7.64,7.68,7.61,7.68,57600.0,6.043,6.0747,6.0193,6.0747,57600.0
2008-11-07 12:00:00,7.69,7.74,7.58,7.58,68800.0,6.0826,6.1221,5.9956,5.9956,68800.0
2008-11-07 12:30:00,7.58,7.62,7.54,7.56,152400.0,5.9956,6.0272,5.9639,5.9798,152400.0
2008-11-07 13:00:00,7.56,7.58,7.51,7.56,40400.0,5.9798,5.9956,5.9402,5.9798,40400.0
2008-11-07 13:30:00,7.56,7.57,7.5,7.57,79200.0,5.9798,5.9877,5.9323,5.9877,79200.0
2008-11-07 14:00:00,7.57,7.63,7.55,7.57,77200.0,5.9877,6.0351,5.9719,5.9877,77200.0
2008-11-07 14:30:00,7.58,7.66,7.54,7.54,188400.0,5.9956,6.0589,5.9639,5.9639,188400.0
2008-11-07 15:00:00,7.54,7.59,7.47,7.5,135600.0,5.9639,6.0035,5.9086,5.9323,135600.0
2008-11-07 15:30:00,7.49,7.59,7.49,7.52,448800.0,5.9244,6.0035,5.9244,5.9481,448800.0
2008-11-10 09:30:00,7.71,7.71,7.57,7.61,139600.0,6.0984,6.0984,5.9877,6.0193,139600.0
2008-11-10 10:00:00,7.61,7.79,7.59,7.78,115200.0,6.0193,6.1617,6.0035,6.1538,115200.0
2008-11-10 10:30:00,7.78,7.82,7.75,7.77,139600.0,6.1538,6.1854,6.13,6.1459,139600.0
2008-11-10 11:00:00,7.77,7.82,7.68,7.68,144000.0,6.1459,6.1854,6.0747,6.0747,144000.0
2008-11-10 11:30:00,7.69,7.69,7.62,7.64,52000.0,6.0826,6.0826,6.0272,6.043,52000.0
2008-11-10 12:00:00,7.64,7.68,7.62,7.66,125600.0,6.043,6.0747,6.0272,6.0589,125600.0
2008-11-10 12:30:00,7.66,7.68,7.58,7.58,53200.0,6.0589,6.0747,5.9956,5.9956,53200.0
2008-11-10 13:00:00,7.58,7.63,7.56,7.63,45600.0,5.9956,6.0351,5.9798,6.0351,45600.0
2008-11-10 13:30:00,7.65,7.71,7.63,7.71,42000.0,6.051,6.0984,6.0351,6.0984,42000.0
2008-11-10 14:00:00,7.71,7.74,7.67,7.67,57200.0,6.0984,6.1221,6.0668,6.0668,57200.0
2008-11-10 14:30:00,7.67,7.69,7.65,7.66,81600.0,6.0668,6.0826,6.051,6.0589,81600.0
2008-11-10 15:00:00,7.66,7.71,7.62,7.65,182800.0,6.0589,6.0984,6.0272,6.051,182800.0
2008-11-10 15:30:00,7.65,7.67,7.58,7.64,156400.0,6.051,6.0668,5.9956,6.043,156400.0
2008-11-11 09:30:00,7.56,7.59,7.49,7.5,44400.0,5.9798,6.0035,5.9244,5.9323,44400.0
2008-11-11 10:00:00,7.5,7.57,7.49,7.57,40800.0,5.9323,5.9877,5.9244,5.9877,40800.0
2008-11-11 10:30:00,7.56,7.65,7.53,7.63,93600.0,5.9798,6.051,5.956,6.0351,93600.0
2008-11-11 11:00:00,7.62,7.68,7.58,7.67,62800.0,6.0272,6.0747,5.9956,6.0668,62800.0
2008-11-11 11:30:00,7.65,7.68,7.61,7.66,59600.0,6.051,6.0747,6.0193,6.0589,59600.0
2008-11-11 12:00:00,7.64,7.68,7.62,7.63,56000.0,6.043,6.0747,6.0272,6.0351,56000.0
2008-11-11 12:30:00,7.63,7.68,7.63,7.67,46400.0,6.0351,6.0747,6.0351,6.0668,46400.0
2008-11-11 13:00:00,7.68,7.69,7.64,7.66,42000.0,6.0747,6.0826,6.043,6.0589,42000.0
2008-11-11 13:30:00,7.67,7.74,7.65,7.74,52800.0,6.0668,6.1221,6.051,6.1221,52800.0
2008-11-11 14:00:00,7.74,7.84,7.71,7.84,66000.0,6.1221,6.2012,6.0984,6.2012,66000.0
2008-11-11 14:30:00,7.86,7.91,7.76,7.77,102400.0,6.2171,6.2566,6.138,6.1459,102400.0
2008-11-11 15:00:00,7.75,7.8,7.73,7.77,65600.0,6.13,6.1696,6.1142,6.1459,65600.0
2008-11-11 15:30:00,7.75,7.78,7.67,7.73,178400.0,6.13,6.1538,6.0668,6.1142,178400.0
2008-11-12 09:30:00,7.62,7.68,7.51,7.68,68400.0,6.0272,6.0747,5.9402,6.0747,68400.0
2008-11-12 10:00:00,7.65,7.65,7.59,7.6,72000.0,6.051,6.051,6.0035,6.0114,72000.0
2008-11-12 10:30:00,7.61,7.62,7.52,7.6,57600.0,6.0193,6.0272,5.9481,6.0114,57600.0
2008-11-12 11:00:00,7.59,7.6,7.57,7.6,28400.0,6.0035,6.0114,5.9877,6.0114,28400.0
2008-11-12 11:30:00,7.61,7.61,7.55,7.59,38000.0,6.0193,6.0193,5.9719,6.0035,38000.0
2008-11-12 12:00:00,7.59,7.6,7.53,7.59,51600.0,6.0035,6.0114,5.956,6.0035,51600.0
2008-11-12 12:30:00,7.58,7.63,7.57,7.6,32800.0,5.9956,6.0351,5.9877,6.0114,32800.0
2008-11-12 13:00:00,7.59,7.6,7.55,7.6,47600.0,6.0035,6.0114,5.9719,6.0114,47600.0
2008-11-12 13:30:00,7.6,7.63,7.56,7.56,54400.0,6.0114,6.0351,5.9798,5.9798,54400.0
2008-11-12 14:00:00,7.56,7.61,7.55,7.6,136800.0,5.9798,6.0193,5.9719,6.0114,136800.0
2008-11-12 14:30:00,7.6,7.6,7.54,7.55,93600.0,6.0114,6.0114,5.9639,5.9719,93600.0
2008-11-12 15:00:00,7.54,7.58,7.52,7.56,154400.0,5.9639,5.9956,5.9481,5.9798,154400.0
2008-11-12 15:30:00,7.56,7.58,7.46,7.49,247600.0,5.9798,5.9956,5.9007,5.9244,247600.0
2008-11-13 09:30:00,7.53,7.56,7.33,7.34,68000.0,5.956,5.9798,5.7978,5.8057,68000.0
2008-11-13 10:00:00,7.33,7.47,7.32,7.43,46800.0,5.7978,5.9086,5.7899,5.8769,46800.0
2008-11-13 10:30:00,7.45,7.48,7.38,7.41,44000.0,5.8928,5.9165,5.8374,5.8611,44000.0
2008-11-13 11:00:00,7.41,7.45,7.32,7.4,50800.0,5.8611,5.8928,5.7899,5.8532,50800.0
2008-11-13 11:30:00,7.4,7.42,7.34,7.35,34000.0,5.8532,5.869,5.8057,5.8137,34000.0
2008-11-13 12:00:00,7.36,7.38,7.23,7.23,46400.0,5.8216,5.8374,5.7187,5.7187,46400.0
2008-11-13 12:30:00,7.24,7.24,7.04,7.04,61600.0,5.7267,5.7267,5.5685,5.5685,61600.0
2008-11-13 13:00:00,7.03,7.2,6.98,7.19,116000.0,5.5605,5.695,5.521,5.6871,116000.0
2008-11-13 13:30:00,7.22,7.38,7.21,7.27,163200.0,5.7108,5.8374,5.7029,5.7504,163200.0
2008-11-13 14:00:00,7.26,7.51,7.26,7.49,111600.0,5.7425,5.9402,5.7425,5.9244,111600.0
2008-11-13 14:30:00,7.47,7.54,7.36,7.43,177600.0,5.9086,5.9639,5.8216,5.8769,177600.0
2008-11-13 15:00:00,7.43,7.51,7.28,7.51,120400.0,5.8769,5.9402,5.7583,5.9402,120400.0
2008-11-13 15:30:00,7.51,7.62,7.48,7.6,325600.0,5.9402,6.0272,5.9165,6.0114,325600.0
2008-11-14 09:30:00,7.44,7.62,7.43,7.51,314400.0,5.8848,6.0272,5.8769,5.9402,314400.0
2008-11-14 10:00:00,7.52,7.54,7.34,7.4,69600.0,5.9481,5.9639,5.8057,5.8532,69600.0
2008-11-14 10:30:00,7.4,7.43,7.29,7.39,225200.0,5.8532,5.8769,5.7662,5.8453,225200.0
2008-11-14 11:00:00,7.41,7.48,7.34,7.45,56000.0,5.8611,5.9165,5.8057,5.8928,56000.0
2008-11-14 11:30:00,7.43,7.44,7.36,7.38,78000.0,5.8769,5.8848,5.8216,5.8374,78000.0
2008-11-14 12:00:00,7.35,7.35,7.26,7.3,42800.0,5.8137,5.8137,5.7425,5.7741,42800.0
2008-11-14 12:30:00,7.29,7.45,7.27,7.4,57600.0,5.7662,5.8928,5.7504,5.8532,57600.0
2008-11-14 13:00:00,7.42,7.53,7.37,7.52,103200.0,5.869,5.956,5.8295,5.9481,103200.0
2008-11-14 13:30:00,7.52,7.58,7.42,7.44,102400.0,5.9481,5.9956,5.869,5.8848,102400.0
2008-11-14 14:00:00,7.42,7.51,7.42,7.46,108000.0,5.869,5.9402,5.869,5.9007,108000.0
2008-11-14 14:30:00,7.45,7.52,7.39,7.5,110000.0,5.8928,5.9481,5.8453,5.9323,110000.0
2008-11-14 15:00:00,7.5,7.52,7.36,7.38,187600.0,5.9323,5.9481,5.8216,5.8374,187600.0
2008-11-14 15:30:00,7.37,7.39,7.25,7.25,181200.0,5.8295,5.8453,5.7346,5.7346,181200.0
2008-11-17 09:30:00,7.19,7.37,7.19,7.35,62400.0,5.6871,5.8295,5.6871,5.8137,62400.0
2008-11-17 10:00:00,7.35,7.36,7.25,7.28,130400.0,5.8137,5.8216,5.7346,5.7583,130400.0
2008-11-17 10:30:00,7.29,7.37,7.26,7.26,57600.0,5.7662,5.8295,5.7425,5.7425,57600.0
2008-11-17 11:00:00,7.27,7.37,7.2,7.21,175600.0,5.7504,5.8295,5.695,5.7029,175600.0
2008-11-17 11:30:00,7.21,7.35,7.17,7.33,72400.0,5.7029,5.8137,5.6713,5.7978,72400.0
2008-11-17 12:00:00,7.32,7.35,7.28,7.29,61600.0,5.7899,5.8137,5.7583,5.7662,61600.0
2008-11-17 12:30:00,7.32,7.32,7.23,7.24,62000.0,5.7899,5.7899,5.7187,5.7267,62000.0
2008-11-17 13:00:00,7.24,7.24,7.17,7.21,36800.0,5.7267,5.7267,5.6713,5.7029,36800.0
2008-11-17 13:30:00,7.23,7.26,7.16,7.24,48800.0,5.7187,5.7425,5.6634,5.7267,48800.0
2008-11-17 14:00:00,7.24,7.27,7.16,7.17,54800.0,5.7267,5.7504,5.6634,5.6713,54800.0
2008-11-17 14:30:00,7.18,7.28,7.14,7.2,72000.0,5.6792,5.7583,5.6476,5.695,72000.0
2008-11-17 15:00:00,7.21,7.27,7.17,7.22,92400.0,5.7029,5.7504,5.6713,5.7108,92400.0
2008-11-17 15:30:00,7.22,7.24,7.13,7.14,118000.0,5.7108,5.7267,5.6396,5.6476,118000.0
2008-11-18 09:30:00,7.12,7.22,7.06,7.07,56000.0,5.6317,5.7108,5.5843,5.5922,56000.0
2008-11-18 10:00:00,7.09,7.23,7.07,7.23,50400.0,5.608,5.7187,5.5922,5.7187,50400.0
2008-11-18 10:30:00,7.24,7.24,7.15,7.15,66800.0,5.7267,5.7267,5.6555,5.6555,66800.0
2008-11-18 11:00:00,7.16,7.16,7.1,7.14,78000.0,5.6634,5.6634,5.6159,5.6476,78000.0
2008-11-18 11:30:00,7.14,7.27,7.14,7.27,49200.0,5.6476,5.7504,5.6476,5.7504,49200.0
2008-11-18 12:00:00,7.25,7.28,7.17,7.18,45200.0,5.7346,5.7583,5.6713,5.6792,45200.0
2008-11-18 12:30:00,7.17,7.17,7.07,7.07,55600.0,5.6713,5.6713,5.5922,5.5922,55600.0
2008-11-18 13:00:00,7.07,7.07,6.96,7.01,62400.0,5.5922,5.5922,5.5052,5.5447,62400.0
2008-11-18 13:30:00,7.0,7.01,6.92,7.0,93600.0,5.5368,5.5447,5.4735,5.5368,93600.0
2008-11-18 14:00:00,6.99,7.0,6.93,6.94,151200.0,5.5289,5.5368,5.4815,5.4894,151200.0
2008-11-18 14:30:00,6.94,6.94,6.82,6.86,116000.0,5.4894,5.4894,5.3944,5.4261,116000.0
2008-11-18 15:00:00,6.86,6.95,6.81,6.86,263200.0,5.4261,5.4973,5.3865,5.4261,263200.0
2008-11-18 15:30:00,6.85,6.98,6.81,6.9,288000.0,5.4182,5.521,5.3865,5.4577,288000.0
2008-11-19 09:30:00,7.05,7.05,6.73,6.77,133200.0,5.5764,5.5764,5.3233,5.3549,133200.0
2008-11-19 10:00:00,6.78,6.93,6.76,6.9,206000.0,5.3628,5.4815,5.347,5.4577,206000.0
2008-11-19 10:30:00,6.91,6.92,6.85,6.85,141200.0,5.4656,5.4735,5.4182,5.4182,141200.0
2008-11-19 11:00:00,6.85,6.91,6.82,6.84,104800.0,5.4182,5.4656,5.3944,5.4103,104800.0
2008-11-19 11:30:00,6.83,6.91,6.82,6.86,204000.0,5.4024,5.4656,5.3944,5.4261,204000.0
2008-11-19 12:00:00,6.85,6.86,6.8,6.83,90800.0,5.4182,5.4261,5.3786,5.4024,90800.0
2008-11-19 12:30:00,6.82,6.85,6.81,6.83,80800.0,5.3944,5.4182,5.3865,5.4024,80800.0
2008-11-19 13:00:00,6.84,6.85,6.78,6.78,111200.0,5.4103,5.4182,5.3628,5.3628,111200.0
2008-11-19 13:30:00,6.78,6.84,6.77,6.81,83200.0,5.3628,5.4103,5.3549,5.3865,83200.0
2008-11-19 14:00:00,6.82,6.82,6.74,6.78,58400.0,5.3944,5.3944,5.3312,5.3628,58400.0
2008-11-19 14:30:00,6.77,6.84,6.71,6.75,76800.0,5.3549,5.4103,5.3074,5.3391,76800.0
2008-11-19 15:00:00,6.77,6.79,6.63,6.69,125600.0,5.3549,5.3707,5.2442,5.2916,125600.0
2008-11-19 15:30:00,6.69,6.73,6.51,6.59,288000.0,5.2916,5.3233,5.1492,5.2125,288000.0
2008-11-20 09:30:00,6.49,6.67,6.49,6.59,108400.0,5.1334,5.2758,5.1334,5.2125,108400.0
2008-11-20 10:00:00,6.61,6.71,6.54,6.71,200800.0,5.2283,5.3074,5.173,5.3074,200800.0
2008-11-20 10:30:00,6.71,6.77,6.61,6.68,168800.0,5.3074,5.3549,5.2283,5.2837,168800.0
2008-11-20 11:00:00,6.71,6.76,6.62,6.63,127600.0,5.3074,5.347,5.2362,5.2442,127600.0
2008-11-20 11:30:00,6.63,6.65,6.59,6.61,69200.0,5.2442,5.26,5.2125,5.2283,69200.0
2008-11-20 12:00:00,6.6,6.7,6.52,6.68,126000.0,5.2204,5.2995,5.1572,5.2837,126000.0
2008-11-20 12:30:00,6.69,6.77,6.66,6.67,103200.0,5.2916,5.3549,5.2679,5.2758,103200.0
2008-11-20 13:00:00,6.66,6.66,6.52,6.55,131200.0,5.2679,5.2679,5.1572,5.1809,131200.0
2008-11-20 13:30:00,6.56,6.63,6.51,6.62,90800.0,5.1888,5.2442,5.1492,5.2362,90800.0
2008-11-20 14:00:00,6.62,6.62,6.48,6.49,107600.0,5.2362,5.2362,5.1255,5.1334,107600.0
2008-11-20 14:30:00,6.5,6.55,6.42,6.46,135600.0,5.1413,5.1809,5.0781,5.1097,135600.0
2008-11-20 15:00:00,6.47,6.53,6.34,6.41,154000.0,5.1176,5.1651,5.0148,5.0701,154000.0
2008-11-20 15:30:00,6.41,6.48,6.2,6.23,321600.0,5.0701,5.1255,4.904,4.9278,321600.0
2008-11-21 09:30:00,6.34,6.47,6.25,6.33,96000.0,5.0148,5.1176,4.9436,5.0069,96000.0
2008-11-21 10:00:00,6.31,6.42,6.29,6.34,148800.0,4.991,5.0781,4.9752,5.0148,148800.0
2008-11-21 10:30:00,6.34,6.45,6.32,6.4,160000.0,5.0148,5.1018,4.999,5.0622,160000.0
2008-11-21 11:00:00,6.43,6.5,6.35,6.45,93200.0,5.086,5.1413,5.0227,5.1018,93200.0
2008-11-21 11:30:00,6.46,6.52,6.42,6.43,54000.0,5.1097,5.1572,5.0781,5.086,54000.0
2008-11-21 12:00:00,6.41,6.43,6.3,6.32,108000.0,5.0701,5.086,4.9831,4.999,108000.0
2008-11-21 12:30:00,6.34,6.38,6.3,6.31,81200.0,5.0148,5.0464,4.9831,4.991,81200.0
2008-11-21 13:00:00,6.32,6.35,6.26,6.32,98800.0,4.999,5.0227,4.9515,4.999,98800.0
2008-11-21 13:30:00,6.32,6.34,6.23,6.23,96000.0,4.999,5.0148,4.9278,4.9278,96000.0
2008-11-21 14:00:00,6.23,6.33,6.21,6.27,99200.0,4.9278,5.0069,4.9119,4.9594,99200.0
2008-11-21 14:30:00,6.27,6.32,6.21,6.29,112400.0,4.9594,4.999,4.9119,4.9752,112400.0
2008-11-21 15:00:00,6.29,6.53,6.29,6.47,200800.0,4.9752,5.1651,4.9752,5.1176,200800.0
2008-11-21 15:30:00,6.46,6.64,6.43,6.6,426000.0,5.1097,5.2521,5.086,5.2204,426000.0
2008-11-24 09:30:00,6.76,6.87,6.69,6.79,89600.0,5.347,5.434,5.2916,5.3707,89600.0
2008-11-24 10:00:00,6.79,6.89,6.79,6.89,148800.0,5.3707,5.4498,5.3707,5.4498,148800.0
2008-11-24 10:30:00,6.89,6.95,6.88,6.93,211600.0,5.4498,5.4973,5.4419,5.4815,211600.0
2008-11-24 11:00:00,6.93,6.93,6.88,6.88,140400.0,5.4815,5.4815,5.4419,5.4419,140400.0
2008-11-24 11:30:00,6.88,6.98,6.85,6.95,85200.0,5.4419,5.521,5.4182,5.4973,85200.0
2008-11-24 12:00:00,6.94,6.94,6.69,6.71,200800.0,5.4894,5.4894,5.2916,5.3074,200800.0
2008-11-24 12:30:00,6.7,6.9,6.7,6.9,106000.0,5.2995,5.4577,5.2995,5.4577,106000.0
2008-11-24 13:00:00,6.89,6.93,6.83,6.89,64400.0,5.4498,5.4815,5.4024,5.4498,64400.0
2008-11-24 13:30:00,6.91,6.97,6.86,6.95,94400.0,5.4656,5.5131,5.4261,5.4973,94400.0
2008-11-24 14:00:00,6.95,6.96,6.89,6.92,161200.0,5.4973,5.5052,5.4498,5.4735,161200.0
2008-11-24 14:30:00,6.93,6.95,6.86,6.93,164000.0,5.4815,5.4973,5.4261,5.4815,164000.0
2008-11-24 15:00:00,6.94,6.98,6.93,6.98,269200.0,5.4894,5.521,5.4815,5.521,269200.0
2008-11-24 15:30:00,6.98,7.0,6.9,6.98,448400.0,5.521,5.5368,5.4577,5.521,448400.0
2008-11-25 09:30:00,7.08,7.26,7.08,7.17,293600.0,5.6001,5.7425,5.6001,5.6713,293600.0
2008-11-25 10:00:00,7.18,7.25,7.18,7.24,252800.0,5.6792,5.7346,5.6792,5.7267,252800.0
2008-11-25 10:30:00,7.25,7.25,7.07,7.17,133600.0,5.7346,5.7346,5.5922,5.6713,133600.0
2008-11-25 11:00:00,7.18,7.22,7.08,7.21,109600.0,5.6792,5.7108,5.6001,5.7029,109600.0
2008-11-25 11:30:00,7.21,7.21,7.07,7.07,193200.0,5.7029,5.7029,5.5922,5.5922,193200.0
2008-11-25 12:00:00,7.07,7.07,6.97,7.01,99600.0,5.5922,5.5922,5.5131,5.5447,99600.0
2008-11-25 12:30:00,7.01,7.07,6.93,6.98,103600.0,5.5447,5.5922,5.4815,5.521,103600.0
2008-11-25 13:00:00,6.98,7.04,6.95,7.04,87600.0,5.521,5.5685,5.4973,5.5685,87600.0
2008-11-25 13:30:00,7.03,7.08,6.95,6.95,86400.0,5.5605,5.6001,5.4973,5.4973,86400.0
2008-11-25 14:00:00,6.94,6.97,6.79,6.84,170400.0,5.4894,5.5131,5.3707,5.4103,170400.0
2008-11-25 14:30:00,6.85,6.99,6.81,6.97,133600.0,5.4182,5.5289,5.3865,5.5131,133600.0
2008-11-25 15:00:00,6.97,7.03,6.87,6.94,186400.0,5.5131,5.5605,5.434,5.4894,186400.0
2008-11-25 15:30:00,6.93,7.02,6.9,6.95,389600.0,5.4815,5.5526,5.4577,5.4973,389600.0
2008-11-26 09:30:00,6.88,6.88,6.67,6.78,180000.0,5.4419,5.4419,5.2758,5.3628,180000.0
2008-11-26 10:00:00,6.75,6.91,6.75,6.86,111600.0,5.3391,5.4656,5.3391,5.4261,111600.0
2008-11-26 10:30:00,6.88,7.0,6.84,6.97,84800.0,5.4419,5.5368,5.4103,5.5131,84800.0
2008-11-26 11:00:00,6.97,6.98,6.91,6.95,132000.0,5.5131,5.521,5.4656,5.4973,132000.0
2008-11-26 11:30:00,6.94,7.08,6.94,7.06,192400.0,5.4894,5.6001,5.4894,5.5843,192400.0
2008-11-26 12:00:00,7.07,7.1,6.97,6.99,138000.0,5.5922,5.6159,5.5131,5.5289,138000.0
2008-11-26 12:30:00,6.98,7.01,6.98,6.99,119600.0,5.521,5.5447,5.521,5.5289,119600.0
2008-11-26 13:00:00,7.0,7.0,6.91,6.97,107200.0,5.5368,5.5368,5.4656,5.5131,107200.0
2008-11-26 13:30:00,6.97,7.0,6.93,6.97,100400.0,5.5131,5.5368,5.4815,5.5131,100400.0
2008-11-26 14:00:00,6.97,7.0,6.96,6.97,152800.0,5.5131,5.5368,5.5052,5.5131,152800.0
2008-11-26 14:30:00,6.98,7.03,6.98,7.01,204800.0,5.521,5.5605,5.521,5.5447,204800.0
2008-11-26 15:00:00,7.0,7.05,6.97,7.04,247200.0,5.5368,5.5764,5.5131,5.5685,247200.0
2008-11-26 15:30:00,7.03,7.04,6.97,7.03,239600.0,5.5605,5.5685,5.5131,5.5605,239600.0
2008-11-28 09:30:00,7.05,7.07,7.01,7.03,98400.0,5.5764,5.5922,5.5447,5.5605,98400.0
2008-11-28 10:00:00,7.03,7.16,7.03,7.13,135600.0,5.5605,5.6634,5.5605,5.6396,135600.0
2008-11-28 10:30:00,7.12,7.18,7.11,7.18,66000.0,5.6317,5.6792,5.6238,5.6792,66000.0
2008-11-28 11:00:00,7.18,7.18,7.1,7.13,56400.0,5.6792,5.6792,5.6159,5.6396,56400.0
2008-11-28 11:30:00,7.13,7.18,7.08,7.15,86800.0,5.6396,5.6792,5.6001,5.6555,86800.0
2008-11-28 12:00:00,7.15,7.17,7.12,7.17,44800.0,5.6555,5.6713,5.6317,5.6713,44800.0
2008-11-28 12:30:00,7.16,7.16,7.05,7.08,146400.0,5.6634,5.6634,5.5764,5.6001,146400.0
2008-11-28 13:00:00,7.11,7.11,7.11,7.11,32800.0,5.6238,5.6238,5.6238,5.6238,32800.0
2008-11-28 13:30:00,7.11,7.11,7.11,7.11,0.0,5.6238,5.6238,5.6238,5.6238,0.0
2008-11-28 14:00:00,7.11,7.11,7.11,7.11,0.0,5.6238,5.6238,5.6238,5.6238,0.0
2008-11-28 14:30:00,7.11,7.11,7.11,7.11,0.0,5.6238,5.6238,5.6238,5.6238,0.0
2008-11-28 15:00:00,7.11,7.11,7.11,7.11,0.0,5.6238,5.6238,5.6238,5.6238,0.0
2008-11-28 15:30:00,7.11,7.11,7.11,7.11,0.0,5.6238,5.6238,5.6238,5.6238,0.0
2008-12-01 09:30:00,7.01,7.01,6.8,6.82,110400.0,5.5447,5.5447,5.3786,5.3944,110400.0
2008-12-01 10:00:00,6.82,6.87,6.79,6.81,97200.0,5.3944,5.434,5.3707,5.3865,97200.0
2008-12-01 10:30:00,6.8,6.84,6.76,6.8,85200.0,5.3786,5.4103,5.347,5.3786,85200.0
2008-12-01 11:00:00,6.8,6.81,6.76,6.76,84800.0,5.3786,5.3865,5.347,5.347,84800.0
2008-12-01 11:30:00,6.77,6.85,6.76,6.79,78400.0,5.3549,5.4182,5.347,5.3707,78400.0
2008-12-01 12:00:00,6.79,6.82,6.77,6.79,140800.0,5.3707,5.3944,5.3549,5.3707,140800.0
2008-12-01 12:30:00,6.77,6.81,6.7,6.73,90000.0,5.3549,5.3865,5.2995,5.3233,90000.0
2008-12-01 13:00:00,6.74,6.77,6.73,6.75,86400.0,5.3312,5.3549,5.3233,5.3391,86400.0
2008-12-01 13:30:00,6.75,6.8,6.7,6.76,71200.0,5.3391,5.3786,5.2995,5.347,71200.0
2008-12-01 14:00:00,6.76,6.77,6.71,6.75,172400.0,5.347,5.3549,5.3074,5.3391,172400.0
2008-12-01 14:30:00,6.74,6.84,6.73,6.79,178000.0,5.3312,5.4103,5.3233,5.3707,178000.0
2008-12-01 15:00:00,6.79,6.81,6.71,6.73,147200.0,5.3707,5.3865,5.3074,5.3233,147200.0
2008-12-01 15:30:00,6.72,6.75,6.6,6.61,249600.0,5.3153,5.3391,5.2204,5.2283,249600.0
2008-12-02 09:30:00,6.76,6.85,6.67,6.7,137600.0,5.347,5.4182,5.2758,5.2995,137600.0
2008-12-02 10:00:00,6.7,6.79,6.68,6.75,143600.0,5.2995,5.3707,5.2837,5.3391,143600.0
2008-12-02 10:30:00,6.75,6.78,6.72,6.76,163600.0,5.3391,5.3628,5.3153,5.347,163600.0
2008-12-02 11:00:00,6.76,6.79,6.71,6.77,86800.0,5.347,5.3707,5.3074,5.3549,86800.0
2008-12-02 11:30:00,6.78,6.79,6.71,6.76,88000.0,5.3628,5.3707,5.3074,5.347,88000.0
2008-12-02 12:00:00,6.76,6.77,6.74,6.75,80800.0,5.347,5.3549,5.3312,5.3391,80800.0
2008-12-02 12:30:00,6.76,6.77,6.72,6.76,69200.0,5.347,5.3549,5.3153,5.347,69200.0
2008-12-02 13:00:00,6.75,6.77,6.7,6.71,92000.0,5.3391,5.3549,5.2995,5.3074,92000.0
2008-12-02 13:30:00,6.71,6.71,6.64,6.65,106000.0,5.3074,5.3074,5.2521,5.26,106000.0
2008-12-02 14:00:00,6.65,6.69,6.6,6.69,156800.0,5.26,5.2916,5.2204,5.2916,156800.0
2008-12-02 14:30:00,6.69,6.77,6.68,6.76,118800.0,5.2916,5.3549,5.2837,5.347,118800.0
2008-12-02 15:00:00,6.77,6.83,6.69,6.79,188000.0,5.3549,5.4024,5.2916,5.3707,188000.0
2008-12-02 15:30:00,6.8,6.86,6.73,6.85,403200.0,5.3786,5.4261,5.3233,5.4182,403200.0
2008-12-03 09:30:00,6.83,6.9,6.71,6.74,207600.0,5.4024,5.4577,5.3074,5.3312,207600.0
2008-12-03 10:00:00,6.74,6.88,6.67,6.87,119200.0,5.3312,5.4419,5.2758,5.434,119200.0
2008-12-03 10:30:00,6.88,7.03,6.88,7.0,118000.0,5.4419,5.5605,5.4419,5.5368,118000.0
2008-12-03 11:00:00,7.01,7.1,6.98,7.06,134800.0,5.5447,5.6159,5.521,5.5843,134800.0
2008-12-03 11:30:00,7.06,7.17,7.05,7.15,126000.0,5.5843,5.6713,5.5764,5.6555,126000.0
2008-12-03 12:00:00,7.15,7.15,6.99,7.05,130400.0,5.6555,5.6555,5.5289,5.5764,130400.0
2008-12-03 12:30:00,7.06,7.08,7.01,7.02,70800.0,5.5843,5.6001,5.5447,5.5526,70800.0
2008-12-03 13:00:00,7.03,7.06,6.95,6.95,64800.0,5.5605,5.5843,5.4973,5.4973,64800.0
2008-12-03 13:30:00,6.95,6.96,6.87,6.88,56800.0,5.4973,5.5052,5.434,5.4419,56800.0
2008-12-03 14:00:00,6.88,7.02,6.86,6.97,100400.0,5.4419,5.5526,5.4261,5.5131,100400.0
2008-12-03 14:30:00,6.97,7.09,6.97,7.0,124400.0,5.5131,5.608,5.5131,5.5368,124400.0
2008-12-03 15:00:00,7.0,7.12,6.92,7.06,121600.0,5.5368,5.6317,5.4735,5.5843,121600.0
2008-12-03 15:30:00,7.08,7.2,7.03,7.14,233600.0,5.6001,5.695,5.5605,5.6476,233600.0
2008-12-04 09:30:00,7.0,7.29,7.0,7.27,94000.0,5.5368,5.7662,5.5368,5.7504,94000.0
2008-12-04 10:00:00,7.27,7.32,7.15,7.22,98400.0,5.7504,5.7899,5.6555,5.7108,98400.0
2008-12-04 10:30:00,7.2,7.42,7.2,7.38,123200.0,5.695,5.869,5.695,5.8374,123200.0
2008-12-04 11:00:00,7.38,7.39,7.26,7.34,112000.0,5.8374,5.8453,5.7425,5.8057,112000.0
2008-12-04 11:30:00,7.33,7.34,7.19,7.29,162400.0,5.7978,5.8057,5.6871,5.7662,162400.0
2008-12-04 12:00:00,7.3,7.32,7.25,7.26,117600.0,5.7741,5.7899,5.7346,5.7425,117600.0
2008-12-04 12:30:00,7.27,7.31,7.24,7.27,68400.0,5.7504,5.782,5.7267,5.7504,68400.0
2008-12-04 13:00:00,7.26,7.26,7.18,7.18,58400.0,5.7425,5.7425,5.6792,5.6792,58400.0
2008-12-04 13:30:00,7.2,7.27,7.16,7.21,61200.0,5.695,5.7504,5.6634,5.7029,61200.0
2008-12-04 14:00:00,7.21,7.29,7.2,7.24,154800.0,5.7029,5.7662,5.695,5.7267,154800.0
2008-12-04 14:30:00,7.25,7.29,7.17,7.2,94800.0,5.7346,5.7662,5.6713,5.695,94800.0
2008-12-04 15:00:00,7.2,7.2,6.98,7.01,198000.0,5.695,5.695,5.521,5.5447,198000.0
2008-12-04 15:30:00,7.01,7.2,6.97,7.11,435200.0,5.5447,5.695,5.5131,5.6238,435200.0
2008-12-05 09:30:00,6.98,7.25,6.96,7.07,344800.0,5.521,5.7346,5.5052,5.5922,344800.0
2008-12-05 10:00:00,7.08,7.1,6.85,6.88,175600.0,5.6001,5.6159,5.4182,5.4419,175600.0
2008-12-05 10:30:00,6.86,6.9,6.78,6.87,211200.0,5.4261,5.4577,5.3628,5.434,211200.0
2008-12-05 11:00:00,6.86,6.89,6.82,6.84,72800.0,5.4261,5.4498,5.3944,5.4103,72800.0
2008-12-05 11:30:00,6.84,6.89,6.82,6.85,175200.0,5.4103,5.4498,5.3944,5.4182,175200.0
2008-12-05 12:00:00,6.85,6.91,6.83,6.89,130800.0,5.4182,5.4656,5.4024,5.4498,130800.0
2008-12-05 12:30:00,6.9,6.9,6.73,6.77,142800.0,5.4577,5.4577,5.3233,5.3549,142800.0
2008-12-05 13:00:00,6.77,6.87,6.77,6.82,174400.0,5.3549,5.434,5.3549,5.3944,174400.0
2008-12-05 13:30:00,6.81,6.98,6.81,6.93,178400.0,5.3865,5.521,5.3865,5.4815,178400.0
2008-12-05 14:00:00,6.93,6.97,6.85,6.92,160000.0,5.4815,5.5131,5.4182,5.4735,160000.0
2008-12-05 14:30:00,6.92,7.12,6.9,7.09,318400.0,5.4735,5.6317,5.4577,5.608,318400.0
2008-12-05 15:00:00,7.09,7.12,6.94,7.04,308800.0,5.608,5.6317,5.4894,5.5685,308800.0
2008-12-05 15:30:00,7.04,7.18,7.01,7.18,533200.0,5.5685,5.6792,5.5447,5.6792,533200.0
2008-12-08 09:30:00,7.22,7.26,7.08,7.16,255600.0,5.7108,5.7425,5.6001,5.6634,255600.0
2008-12-08 10:00:00,7.15,7.22,7.12,7.21,264000.0,5.6555,5.7108,5.6317,5.7029,264000.0
2008-12-08 10:30:00,7.21,7.24,7.2,7.22,254000.0,5.7029,5.7267,5.695,5.7108,254000.0
2008-12-08 11:00:00,7.22,7.23,7.16,7.22,207200.0,5.7108,5.7187,5.6634,5.7108,207200.0
2008-12-08 11:30:00,7.22,7.26,7.2,7.23,129200.0,5.7108,5.7425,5.695,5.7187,129200.0
2008-12-08 12:00:00,7.24,7.32,7.21,7.31,128800.0,5.7267,5.7899,5.7029,5.782,128800.0
2008-12-08 12:30:00,7.31,7.37,7.31,7.37,130000.0,5.782,5.8295,5.782,5.8295,130000.0
2008-12-08 13:00:00,7.37,7.46,7.35,7.44,226800.0,5.8295,5.9007,5.8137,5.8848,226800.0
2008-12-08 13:30:00,7.44,7.44,7.32,7.4,154000.0,5.8848,5.8848,5.7899,5.8532,154000.0
2008-12-08 14:00:00,7.4,7.52,7.37,7.5,200000.0,5.8532,5.9481,5.8295,5.9323,200000.0
2008-12-08 14:30:00,7.5,7.6,7.43,7.59,174800.0,5.9323,6.0114,5.8769,6.0035,174800.0
2008-12-08 15:00:00,7.59,7.64,7.55,7.57,280800.0,6.0035,6.043,5.9719,5.9877,280800.0
2008-12-08 15:30:00,7.58,7.63,7.44,7.53,414400.0,5.9956,6.0351,5.8848,5.956,414400.0
2008-12-09 09:30:00,7.31,7.78,7.2,7.65,596000.0,5.782,6.1538,5.695,6.051,596000.0
2008-12-09 10:00:00,7.66,7.95,7.66,7.8,391600.0,6.0589,6.2882,6.0589,6.1696,391600.0
2008-12-09 10:30:00,7.81,7.95,7.79,7.95,329600.0,6.1775,6.2882,6.1617,6.2882,329600.0
2008-12-09 11:00:00,7.95,7.99,7.85,7.87,161200.0,6.2882,6.3199,6.2091,6.225,161200.0
2008-12-09 11:30:00,7.85,7.93,7.84,7.92,148000.0,6.2091,6.2724,6.2012,6.2645,148000.0
2008-12-09 12:00:00,7.92,7.95,7.87,7.94,302800.0,6.2645,6.2882,6.225,6.2803,302800.0
2008-12-09 12:30:00,7.95,7.98,7.89,7.89,151200.0,6.2882,6.312,6.2408,6.2408,151200.0
2008-12-09 13:00:00,7.9,7.96,7.87,7.92,186800.0,6.2487,6.2962,6.225,6.2645,186800.0
2008-12-09 13:30:00,7.92,8.07,7.88,7.97,244800.0,6.2645,6.3832,6.2329,6.3041,244800.0
2008-12-09 14:00:00,7.97,7.98,7.76,7.8,264800.0,6.3041,6.312,6.138,6.1696,264800.0
2008-12-09 14:30:00,7.8,7.91,7.79,7.91,330800.0,6.1696,6.2566,6.1617,6.2566,330800.0
2008-12-09 15:00:00,7.91,8.01,7.81,7.87,352000.0,6.2566,6.3357,6.1775,6.225,352000.0
2008-12-09 15:30:00,7.86,7.89,7.77,7.82,472800.0,6.2171,6.2408,6.1459,6.1854,472800.0
2008-12-10 09:30:00,7.92,7.96,7.74,7.74,146000.0,6.2645,6.2962,6.1221,6.1221,146000.0
2008-12-10 10:00:00,7.75,7.81,7.74,7.79,166400.0,6.13,6.1775,6.1221,6.1617,166400.0
2008-12-10 10:30:00,7.79,7.8,7.66,7.71,143200.0,6.1617,6.1696,6.0589,6.0984,143200.0
2008-12-10 11:00:00,7.72,7.83,7.7,7.8,93600.0,6.1063,6.1933,6.0905,6.1696,93600.0
2008-12-10 11:30:00,7.81,7.91,7.8,7.85,73600.0,6.1775,6.2566,6.1696,6.2091,73600.0
2008-12-10 12:00:00,7.87,7.94,7.83,7.88,72400.0,6.225,6.2803,6.1933,6.2329,72400.0
2008-12-10 12:30:00,7.86,7.96,7.85,7.92,75600.0,6.2171,6.2962,6.2091,6.2645,75600.0
2008-12-10 13:00:00,7.92,7.98,7.92,7.93,51200.0,6.2645,6.312,6.2645,6.2724,51200.0
2008-12-10 13:30:00,7.93,7.98,7.81,7.83,78000.0,6.2724,6.312,6.1775,6.1933,78000.0
2008-12-10 14:00:00,7.83,7.91,7.81,7.85,89200.0,6.1933,6.2566,6.1775,6.2091,89200.0
2008-12-10 14:30:00,7.84,7.93,7.8,7.88,106000.0,6.2012,6.2724,6.1696,6.2329,106000.0
2008-12-10 15:00:00,7.9,7.99,7.89,7.94,176800.0,6.2487,6.3199,6.2408,6.2803,176800.0
2008-12-10 15:30:00,7.94,7.96,7.81,7.94,182400.0,6.2803,6.2962,6.1775,6.2803,182400.0
2008-12-11 09:30:00,7.81,7.89,7.71,7.86,54800.0,6.1775,6.2408,6.0984,6.2171,54800.0
2008-12-11 10:00:00,7.89,7.96,7.78,7.91,105200.0,6.2408,6.2962,6.1538,6.2566,105200.0
2008-12-11 10:30:00,7.93,7.95,7.89,7.93,134800.0,6.2724,6.2882,6.2408,6.2724,134800.0
2008-12-11 11:00:00,7.93,7.98,7.9,7.91,99200.0,6.2724,6.312,6.2487,6.2566,99200.0
2008-12-11 11:30:00,7.9,7.96,7.88,7.96,28800.0,6.2487,6.2962,6.2329,6.2962,28800.0
2008-12-11 12:00:00,7.96,7.99,7.93,7.95,125600.0,6.2962,6.3199,6.2724,6.2882,125600.0
2008-12-11 12:30:00,7.95,7.96,7.88,7.92,116800.0,6.2882,6.2962,6.2329,6.2645,116800.0
2008-12-11 13:00:00,7.91,7.91,7.84,7.84,51200.0,6.2566,6.2566,6.2012,6.2012,51200.0
2008-12-11 13:30:00,7.85,7.87,7.78,7.81,88400.0,6.2091,6.225,6.1538,6.1775,88400.0
2008-12-11 14:00:00,7.82,7.84,7.72,7.73,33600.0,6.1854,6.2012,6.1063,6.1142,33600.0
2008-12-11 14:30:00,7.73,7.76,7.57,7.58,92400.0,6.1142,6.138,5.9877,5.9956,92400.0
2008-12-11 15:00:00,7.58,7.58,7.5,7.53,110000.0,5.9956,5.9956,5.9323,5.956,110000.0
2008-12-11 15:30:00,7.54,7.63,7.47,7.55,210800.0,5.9639,6.0351,5.9086,5.9719,210800.0
2008-12-12 09:30:00,7.37,7.48,7.32,7.45,276800.0,5.8295,5.9165,5.7899,5.8928,276800.0
2008-12-12 10:00:00,7.46,7.55,7.41,7.55,63600.0,5.9007,5.9719,5.8611,5.9719,63600.0
2008-12-12 10:30:00,7.55,7.6,7.48,7.6,56000.0,5.9719,6.0114,5.9165,6.0114,56000.0
2008-12-12 11:00:00,7.58,7.63,7.48,7.48,133600.0,5.9956,6.0351,5.9165,5.9165,133600.0
2008-12-12 11:30:00,7.49,7.54,7.45,7.47,37600.0,5.9244,5.9639,5.8928,5.9086,37600.0
2008-12-12 12:00:00,7.47,7.55,7.47,7.55,18000.0,5.9086,5.9719,5.9086,5.9719,18000.0
2008-12-12 12:30:00,7.54,7.71,7.51,7.69,183200.0,5.9639,6.0984,5.9402,6.0826,183200.0
2008-12-12 13:00:00,7.69,7.72,7.64,7.64,26000.0,6.0826,6.1063,6.043,6.043,26000.0
2008-12-12 13:30:00,7.67,7.68,7.56,7.64,128000.0,6.0668,6.0747,5.9798,6.043,128000.0
2008-12-12 14:00:00,7.63,7.73,7.58,7.69,104400.0,6.0351,6.1142,5.9956,6.0826,104400.0
2008-12-12 14:30:00,7.69,7.78,7.6,7.74,94000.0,6.0826,6.1538,6.0114,6.1221,94000.0
2008-12-12 15:00:00,7.76,7.79,7.64,7.7,93600.0,6.138,6.1617,6.043,6.0905,93600.0
2008-12-12 15:30:00,7.73,7.74,7.66,7.72,112400.0,6.1142,6.1221,6.0589,6.1063,112400.0
2008-12-15 09:30:00,7.72,7.81,7.66,7.66,146800.0,6.1063,6.1775,6.0589,6.0589,146800.0
2008-12-15 10:00:00,7.65,7.65,7.54,7.59,70000.0,6.051,6.051,5.9639,6.0035,70000.0
2008-12-15 10:30:00,7.58,7.62,7.55,7.56,77600.0,5.9956,6.0272,5.9719,5.9798,77600.0
2008-12-15 11:00:00,7.56,7.63,7.52,7.61,163200.0,5.9798,6.0351,5.9481,6.0193,163200.0
2008-12-15 11:30:00,7.61,7.66,7.58,7.65,77200.0,6.0193,6.0589,5.9956,6.051,77200.0
2008-12-15 12:00:00,7.66,7.71,7.61,7.71,43200.0,6.0589,6.0984,6.0193,6.0984,43200.0
2008-12-15 12:30:00,7.7,7.72,7.65,7.66,54400.0,6.0905,6.1063,6.051,6.0589,54400.0
2008-12-15 13:00:00,7.65,7.65,7.52,7.58,68800.0,6.051,6.051,5.9481,5.9956,68800.0
2008-12-15 13:30:00,7.58,7.61,7.55,7.61,34800.0,5.9956,6.0193,5.9719,6.0193,34800.0
2008-12-15 14:00:00,7.61,7.66,7.59,7.61,34400.0,6.0193,6.0589,6.0035,6.0193,34400.0
2008-12-15 14:30:00,7.6,7.66,7.57,7.59,48000.0,6.0114,6.0589,5.9877,6.0035,48000.0
2008-12-15 15:00:00,7.61,7.62,7.51,7.51,70800.0,6.0193,6.0272,5.9402,5.9402,70800.0
2008-12-15 15:30:00,7.51,7.58,7.48,7.51,401200.0,5.9402,5.9956,5.9165,5.9402,401200.0
2008-12-16 09:30:00,7.55,7.56,7.38,7.4,127200.0,6.0006,6.0085,5.8655,5.8814,127200.0
2008-12-16 10:00:00,7.4,7.53,7.39,7.51,240400.0,5.8814,5.9847,5.8734,5.9688,240400.0
2008-12-16 10:30:00,7.51,7.57,7.51,7.57,82400.0,5.9688,6.0165,5.9688,6.0165,82400.0
2008-12-16 11:00:00,7.56,7.59,7.53,7.53,57200.0,6.0085,6.0324,5.9847,5.9847,57200.0
2008-12-16 11:30:00,7.55,7.58,7.53,7.58,120800.0,6.0006,6.0244,5.9847,6.0244,120800.0
2008-12-16 12:00:00,7.57,7.63,7.57,7.63,43200.0,6.0165,6.0642,6.0165,6.0642,43200.0
2008-12-16 12:30:00,7.63,7.65,7.63,7.63,42000.0,6.0642,6.0801,6.0642,6.0642,42000.0
2008-12-16 13:00:00,7.62,7.65,7.62,7.65,33600.0,6.0562,6.0801,6.0562,6.0801,33600.0
2008-12-16 13:30:00,7.64,7.65,7.61,7.62,59200.0,6.0721,6.0801,6.0483,6.0562,59200.0
2008-12-16 14:00:00,7.61,7.69,7.59,7.67,86400.0,6.0483,6.1118,6.0324,6.0959,86400.0
2008-12-16 14:30:00,7.68,7.77,7.63,7.76,263200.0,6.1039,6.1754,6.0642,6.1675,263200.0
2008-12-16 15:00:00,7.76,7.96,7.73,7.93,225200.0,6.1675,6.3264,6.1436,6.3026,225200.0
2008-12-16 15:30:00,7.93,8.0,7.73,7.82,910000.0,6.3026,6.3582,6.1436,6.2152,910000.0
2008-12-17 09:30:00,7.75,8.01,7.68,8.01,239600.0,6.1595,6.3662,6.1039,6.3662,239600.0
2008-12-17 10:00:00,8.0,8.1,7.97,8.09,171600.0,6.3582,6.4377,6.3344,6.4298,171600.0
2008-12-17 10:30:00,8.1,8.17,8.07,8.17,181600.0,6.4377,6.4933,6.4139,6.4933,181600.0
2008-12-17 11:00:00,8.17,8.21,8.14,8.15,162400.0,6.4933,6.5251,6.4695,6.4774,162400.0
2008-12-17 11:30:00,8.15,8.28,8.13,8.27,123200.0,6.4774,6.5808,6.4615,6.5728,123200.0
2008-12-17 12:00:00,8.29,8.42,8.28,8.41,140000.0,6.5887,6.692,6.5808,6.6841,140000.0
2008-12-17 12:30:00,8.4,8.4,8.32,8.38,130800.0,6.6761,6.6761,6.6126,6.6602,130800.0
2008-12-17 13:00:00,8.38,8.43,8.33,8.37,90000.0,6.6602,6.7,6.6205,6.6523,90000.0
2008-12-17 13:30:00,8.37,8.54,8.37,8.49,79200.0,6.6523,6.7874,6.6523,6.7477,79200.0
2008-12-17 14:00:00,8.48,8.49,8.32,8.32,133600.0,6.7397,6.7477,6.6126,6.6126,133600.0
2008-12-17 14:30:00,8.34,8.41,8.28,8.4,174400.0,6.6284,6.6841,6.5808,6.6761,174400.0
2008-12-17 15:00:00,8.41,8.44,8.35,8.38,188000.0,6.6841,6.7079,6.6364,6.6602,188000.0
2008-12-17 15:30:00,8.38,8.46,8.36,8.43,311200.0,6.6602,6.7238,6.6443,6.7,311200.0
2008-12-18 09:30:00,8.47,8.53,8.38,8.41,204400.0,6.7318,6.7795,6.6602,6.6841,204400.0
2008-12-18 10:00:00,8.42,8.46,8.38,8.45,167200.0,6.692,6.7238,6.6602,6.7159,167200.0
2008-12-18 10:30:00,8.46,8.52,8.45,8.47,161600.0,6.7238,6.7715,6.7159,6.7318,161600.0
2008-12-18 11:00:00,8.46,8.48,8.34,8.34,241600.0,6.7238,6.7397,6.6284,6.6284,241600.0
2008-12-18 11:30:00,8.35,8.42,8.32,8.41,174400.0,6.6364,6.692,6.6126,6.6841,174400.0
2008-12-18 12:00:00,8.41,8.42,8.32,8.33,494400.0,6.6841,6.692,6.6126,6.6205,494400.0
2008-12-18 12:30:00,8.33,8.36,8.24,8.28,86000.0,6.6205,6.6443,6.549,6.5808,86000.0
2008-12-18 13:00:00,8.28,8.32,8.26,8.28,86800.0,6.5808,6.6126,6.5649,6.5808,86800.0
2008-12-18 13:30:00,8.28,8.31,8.26,8.28,101200.0,6.5808,6.6046,6.5649,6.5808,101200.0
2008-12-18 14:00:00,8.27,8.36,8.27,8.35,136400.0,6.5728,6.6443,6.5728,6.6364,136400.0
2008-12-18 14:30:00,8.35,8.45,8.31,8.39,141600.0,6.6364,6.7159,6.6046,6.6682,141600.0
2008-12-18 15:00:00,8.38,8.38,8.25,8.27,173200.0,6.6602,6.6602,6.5569,6.5728,173200.0
2008-12-18 15:30:00,8.25,8.4,8.24,8.4,363200.0,6.5569,6.6761,6.549,6.6761,363200.0
2008-12-19 09:30:00,8.43,8.54,8.33,8.41,206000.0,6.7,6.7874,6.6205,6.6841,206000.0
2008-12-19 10:00:00,8.42,8.48,8.38,8.45,192400.0,6.692,6.7397,6.6602,6.7159,192400.0
2008-12-19 10:30:00,8.45,8.47,8.4,8.44,160000.0,6.7159,6.7318,6.6761,6.7079,160000.0
2008-12-19 11:00:00,8.42,8.45,8.39,8.45,248800.0,6.692,6.7159,6.6682,6.7159,248800.0
2008-12-19 11:30:00,8.45,8.47,8.35,8.35,165200.0,6.7159,6.7318,6.6364,6.6364,165200.0
2008-12-19 12:00:00,8.33,8.38,8.29,8.38,70800.0,6.6205,6.6602,6.5887,6.6602,70800.0
2008-12-19 12:30:00,8.4,8.44,8.37,8.44,185200.0,6.6761,6.7079,6.6523,6.7079,185200.0
2008-12-19 13:00:00,8.44,8.47,8.43,8.47,62400.0,6.7079,6.7318,6.7,6.7318,62400.0
2008-12-19 13:30:00,8.47,8.53,8.46,8.51,78000.0,6.7318,6.7795,6.7238,6.7636,78000.0
2008-12-19 14:00:00,8.51,8.53,8.44,8.45,104800.0,6.7636,6.7795,6.7079,6.7159,104800.0
2008-12-19 14:30:00,8.47,8.54,8.45,8.47,136400.0,6.7318,6.7874,6.7159,6.7318,136400.0
2008-12-19 15:00:00,8.47,8.47,8.32,8.4,132000.0,6.7318,6.7318,6.6126,6.6761,132000.0
2008-12-19 15:30:00,8.4,8.44,8.33,8.43,303600.0,6.6761,6.7079,6.6205,6.7,303600.0
2008-12-22 09:30:00,8.41,8.46,8.34,8.37,133600.0,6.6841,6.7238,6.6284,6.6523,133600.0
2008-12-22 10:00:00,8.38,8.38,8.26,8.26,189200.0,6.6602,6.6602,6.5649,6.5649,189200.0
2008-12-22 10:30:00,8.27,8.29,8.2,8.25,61600.0,6.5728,6.5887,6.5172,6.5569,61600.0
2008-12-22 11:00:00,8.26,8.27,8.22,8.23,48800.0,6.5649,6.5728,6.5331,6.541,48800.0
2008-12-22 11:30:00,8.23,8.24,8.1,8.18,322800.0,6.541,6.549,6.4377,6.5013,322800.0
2008-12-22 12:00:00,8.18,8.21,8.18,8.19,56000.0,6.5013,6.5251,6.5013,6.5092,56000.0
2008-12-22 12:30:00,8.19,8.24,8.18,8.24,68400.0,6.5092,6.549,6.5013,6.549,68400.0
2008-12-22 13:00:00,8.23,8.28,8.21,8.24,76400.0,6.541,6.5808,6.5251,6.549,76400.0
2008-12-22 13:30:00,8.24,8.24,8.15,8.16,65200.0,6.549,6.549,6.4774,6.4854,65200.0
2008-12-22 14:00:00,8.16,8.18,8.08,8.1,96400.0,6.4854,6.5013,6.4218,6.4377,96400.0
2008-12-22 14:30:00,8.11,8.17,8.06,8.07,116400.0,6.4456,6.4933,6.4059,6.4139,116400.0
2008-12-22 15:00:00,8.08,8.15,8.07,8.12,134000.0,6.4218,6.4774,6.4139,6.4536,134000.0
2008-12-22 15:30:00,8.12,8.28,8.12,8.26,233600.0,6.4536,6.5808,6.4536,6.5649,233600.0
2008-12-23 09:30:00,8.35,8.46,8.26,8.45,141600.0,6.6364,6.7238,6.5649,6.7159,141600.0
2008-12-23 10:00:00,8.44,8.44,8.25,8.26,161200.0,6.7079,6.7079,6.5569,6.5649,161200.0
2008-12-23 10:30:00,8.27,8.28,8.16,8.18,156800.0,6.5728,6.5808,6.4854,6.5013,156800.0
2008-12-23 11:00:00,8.17,8.2,8.12,8.19,180800.0,6.4933,6.5172,6.4536,6.5092,180800.0
2008-12-23 11:30:00,8.19,8.2,8.15,8.15,22400.0,6.5092,6.5172,6.4774,6.4774,22400.0
2008-12-23 12:00:00,8.15,8.15,8.09,8.1,37600.0,6.4774,6.4774,6.4298,6.4377,37600.0
2008-12-23 12:30:00,8.09,8.13,8.08,8.11,162400.0,6.4298,6.4615,6.4218,6.4456,162400.0
2008-12-23 13:00:00,8.1,8.11,8.04,8.06,116000.0,6.4377,6.4456,6.39,6.4059,116000.0
2008-12-23 13:30:00,8.07,8.1,8.05,8.09,86400.0,6.4139,6.4377,6.398,6.4298,86400.0
2008-12-23 14:00:00,8.09,8.15,8.09,8.1,216400.0,6.4298,6.4774,6.4298,6.4377,216400.0
2008-12-23 14:30:00,8.1,8.11,7.93,7.98,237600.0,6.4377,6.4456,6.3026,6.3423,237600.0
2008-12-23 15:00:00,7.98,8.01,7.93,7.99,163200.0,6.3423,6.3662,6.3026,6.3503,163200.0
2008-12-23 15:30:00,7.97,8.01,7.89,7.96,334000.0,6.3344,6.3662,6.2708,6.3264,334000.0
2008-12-24 09:30:00,7.97,7.99,7.81,7.83,128800.0,6.3344,6.3503,6.2072,6.2231,128800.0
2008-12-24 10:00:00,7.83,7.89,7.76,7.87,114400.0,6.2231,6.2708,6.1675,6.2549,114400.0
2008-12-24 10:30:00,7.86,8.0,7.86,7.99,58400.0,6.247,6.3582,6.247,6.3503,58400.0
2008-12-24 11:00:00,7.99,7.99,7.93,7.93,145600.0,6.3503,6.3503,6.3026,6.3026,145600.0
2008-12-24 11:30:00,7.93,7.95,7.92,7.94,63200.0,6.3026,6.3185,6.2946,6.3105,63200.0
2008-12-24 12:00:00,7.94,7.96,7.92,7.95,67200.0,6.3105,6.3264,6.2946,6.3185,67200.0
2008-12-24 12:30:00,7.96,8.0,7.95,7.99,86400.0,6.3264,6.3582,6.3185,6.3503,86400.0
2008-12-26 09:30:00,7.95,8.01,7.93,7.94,175200.0,6.3185,6.3662,6.3026,6.3105,175200.0
2008-12-26 10:00:00,7.95,7.96,7.94,7.95,13600.0,6.3185,6.3264,6.3105,6.3185,13600.0
2008-12-26 10:30:00,7.95,7.96,7.89,7.9,28000.0,6.3185,6.3264,6.2708,6.2787,28000.0
2008-12-26 11:00:00,7.92,7.92,7.87,7.89,48000.0,6.2946,6.2946,6.2549,6.2708,48000.0
2008-12-26 11:30:00,7.89,7.9,7.85,7.88,122400.0,6.2708,6.2787,6.239,6.2629,122400.0
2008-12-26 12:00:00,7.87,7.9,7.85,7.87,129600.0,6.2549,6.2787,6.239,6.2549,129600.0
2008-12-26 12:30:00,7.87,7.87,7.79,7.8,75200.0,6.2549,6.2549,6.1913,6.1993,75200.0
2008-12-26 13:00:00,7.8,7.82,7.77,7.8,122000.0,6.1993,6.2152,6.1754,6.1993,122000.0
2008-12-26 13:30:00,7.8,7.82,7.78,7.8,82800.0,6.1993,6.2152,6.1834,6.1993,82800.0
2008-12-26 14:00:00,7.81,7.87,7.81,7.86,81200.0,6.2072,6.2549,6.2072,6.247,81200.0
2008-12-26 14:30:00,7.87,7.91,7.87,7.91,94000.0,6.2549,6.2867,6.2549,6.2867,94000.0
2008-12-26 15:00:00,7.91,7.96,7.88,7.93,104000.0,6.2867,6.3264,6.2629,6.3026,104000.0
2008-12-26 15:30:00,7.93,7.93,7.87,7.9,175600.0,6.3026,6.3026,6.2549,6.2787,175600.0
2008-12-29 09:30:00,7.85,7.86,7.78,7.79,115200.0,6.239,6.247,6.1834,6.1913,115200.0
2008-12-29 10:00:00,7.79,7.81,7.75,7.77,69200.0,6.1913,6.2072,6.1595,6.1754,69200.0
2008-12-29 10:30:00,7.77,7.79,7.74,7.75,108800.0,6.1754,6.1913,6.1516,6.1595,108800.0
2008-12-29 11:00:00,7.74,7.74,7.7,7.7,62800.0,6.1516,6.1516,6.1198,6.1198,62800.0
2008-12-29 11:30:00,7.7,7.7,7.68,7.68,69600.0,6.1198,6.1198,6.1039,6.1039,69600.0
2008-12-29 12:00:00,7.68,7.7,7.68,7.69,109600.0,6.1039,6.1198,6.1039,6.1118,109600.0
2008-12-29 12:30:00,7.69,7.7,7.68,7.68,47600.0,6.1118,6.1198,6.1039,6.1039,47600.0
2008-12-29 13:00:00,7.68,7.68,7.65,7.68,63200.0,6.1039,6.1039,6.0801,6.1039,63200.0
2008-12-29 13:30:00,7.67,7.72,7.67,7.72,65200.0,6.0959,6.1357,6.0959,6.1357,65200.0
2008-12-29 14:00:00,7.72,7.72,7.65,7.7,67600.0,6.1357,6.1357,6.0801,6.1198,67600.0
2008-12-29 14:30:00,7.69,7.73,7.68,7.73,76800.0,6.1118,6.1436,6.1039,6.1436,76800.0
2008-12-29 15:00:00,7.74,7.77,7.7,7.74,73600.0,6.1516,6.1754,6.1198,6.1516,73600.0
2008-12-29 15:30:00,7.74,7.78,7.71,7.74,97200.0,6.1516,6.1834,6.1277,6.1516,97200.0
2008-12-30 09:30:00,7.72,7.82,7.69,7.78,116000.0,6.1357,6.2152,6.1118,6.1834,116000.0
2008-12-30 10:00:00,7.77,7.78,7.69,7.75,104000.0,6.1754,6.1834,6.1118,6.1595,104000.0
2008-12-30 10:30:00,7.78,7.87,7.77,7.85,51200.0,6.1834,6.2549,6.1754,6.239,51200.0
2008-12-30 11:00:00,7.86,7.88,7.85,7.88,76000.0,6.247,6.2629,6.239,6.2629,76000.0
2008-12-30 11:30:00,7.88,7.91,7.84,7.9,54000.0,6.2629,6.2867,6.2311,6.2787,54000.0
2008-12-30 12:00:00,7.9,7.96,7.88,7.94,90400.0,6.2787,6.3264,6.2629,6.3105,90400.0
2008-12-30 12:30:00,7.94,7.94,7.89,7.92,52000.0,6.3105,6.3105,6.2708,6.2946,52000.0
2008-12-30 13:00:00,7.93,7.95,7.92,7.93,70800.0,6.3026,6.3185,6.2946,6.3026,70800.0
2008-12-30 13:30:00,7.93,7.97,7.93,7.93,34400.0,6.3026,6.3344,6.3026,6.3026,34400.0
2008-12-30 14:00:00,7.92,8.01,7.92,8.01,67600.0,6.2946,6.3662,6.2946,6.3662,67600.0
2008-12-30 14:30:00,8.01,8.03,7.98,8.01,48400.0,6.3662,6.3821,6.3423,6.3662,48400.0
2008-12-30 15:00:00,8.01,8.01,7.95,8.0,58000.0,6.3662,6.3662,6.3185,6.3582,58000.0
2008-12-30 15:30:00,8.01,8.04,7.96,8.02,109600.0,6.3662,6.39,6.3264,6.3741,109600.0
2008-12-31 09:30:00,7.97,8.15,7.97,8.1,48800.0,6.3344,6.4774,6.3344,6.4377,48800.0
2008-12-31 10:00:00,8.12,8.23,8.12,8.22,255200.0,6.4536,6.541,6.4536,6.5331,255200.0
2008-12-31 10:30:00,8.23,8.23,8.19,8.21,203200.0,6.541,6.541,6.5092,6.5251,203200.0
2008-12-31 11:00:00,8.23,8.35,8.23,8.35,80400.0,6.541,6.6364,6.541,6.6364,80400.0
2008-12-31 11:30:00,8.34,8.37,8.3,8.35,216800.0,6.6284,6.6523,6.5967,6.6364,216800.0
2008-12-31 12:00:00,8.35,8.44,8.35,8.41,142400.0,6.6364,6.7079,6.6364,6.6841,142400.0
2008-12-31 12:30:00,8.4,8.42,8.35,8.37,88400.0,6.6761,6.692,6.6364,6.6523,88400.0
2008-12-31 13:00:00,8.37,8.38,8.29,8.31,83600.0,6.6523,6.6602,6.5887,6.6046,83600.0
2008-12-31 13:30:00,8.31,8.34,8.29,8.33,40400.0,6.6046,6.6284,6.5887,6.6205,40400.0
2008-12-31 14:00:00,8.33,8.35,8.29,8.3,46000.0,6.6205,6.6364,6.5887,6.5967,46000.0
2008-12-31 14:30:00,8.3,8.31,8.26,8.31,98000.0,6.5967,6.6046,6.5649,6.6046,98000.0
2008-12-31 15:00:00,8.32,8.35,8.27,8.32,115600.0,6.6126,6.6364,6.5728,6.6126,115600.0
2008-12-31 15:30:00,8.33,8.34,8.24,8.25,265600.0,6.6205,6.6284,6.549,6.5569,265600.0
2009-01-02 09:30:00,8.34,8.34,8.06,8.1,138400.0,6.6284,6.6284,6.4059,6.4377,138400.0
2009-01-02 10:00:00,8.09,8.14,8.04,8.11,243200.0,6.4298,6.4695,6.39,6.4456,243200.0
2009-01-02 10:30:00,8.1,8.12,8.03,8.08,346400.0,6.4377,6.4536,6.3821,6.4218,346400.0
2009-01-02 11:00:00,8.11,8.21,8.1,8.2,110000.0,6.4456,6.5251,6.4377,6.5172,110000.0
2009-01-02 11:30:00,8.2,8.25,8.2,8.23,118800.0,6.5172,6.5569,6.5172,6.541,118800.0
2009-01-02 12:00:00,8.23,8.31,8.22,8.31,148400.0,6.541,6.6046,6.5331,6.6046,148400.0
2009-01-02 12:30:00,8.3,8.36,8.3,8.35,144000.0,6.5967,6.6443,6.5967,6.6364,144000.0
2009-01-02 13:00:00,8.35,8.45,8.35,8.45,56000.0,6.6364,6.7159,6.6364,6.7159,56000.0
2009-01-02 13:30:00,8.44,8.44,8.4,8.43,92400.0,6.7079,6.7079,6.6761,6.7,92400.0
2009-01-02 14:00:00,8.43,8.44,8.38,8.42,44000.0,6.7,6.7079,6.6602,6.692,44000.0
2009-01-02 14:30:00,8.42,8.43,8.4,8.43,34000.0,6.692,6.7,6.6761,6.7,34000.0
2009-01-02 15:00:00,8.43,8.45,8.42,8.44,79600.0,6.7,6.7159,6.692,6.7079,79600.0
2009-01-02 15:30:00,8.45,8.45,8.38,8.38,109600.0,6.7159,6.7159,6.6602,6.6602,109600.0
2009-01-05 09:30:00,8.38,8.47,8.36,8.38,490000.0,6.6602,6.7318,6.6443,6.6602,490000.0
2009-01-05 10:00:00,8.4,8.51,8.33,8.51,143200.0,6.6761,6.7636,6.6205,6.7636,143200.0
2009-01-05 10:30:00,8.51,8.62,8.51,8.53,91600.0,6.7636,6.851,6.7636,6.7795,91600.0
2009-01-05 11:00:00,8.53,8.58,8.51,8.54,60000.0,6.7795,6.8192,6.7636,6.7874,60000.0
2009-01-05 11:30:00,8.53,8.6,8.53,8.58,174000.0,6.7795,6.8351,6.7795,6.8192,174000.0
2009-01-05 12:00:00,8.56,8.72,8.56,8.67,125600.0,6.8033,6.9305,6.8033,6.8907,125600.0
2009-01-05 12:30:00,8.67,8.74,8.65,8.72,98000.0,6.8907,6.9464,6.8748,6.9305,98000.0
2009-01-05 13:00:00,8.72,8.77,8.7,8.72,110000.0,6.9305,6.9702,6.9146,6.9305,110000.0
2009-01-05 13:30:00,8.72,8.76,8.71,8.72,185600.0,6.9305,6.9623,6.9225,6.9305,185600.0
2009-01-05 14:00:00,8.72,8.76,8.71,8.72,135200.0,6.9305,6.9623,6.9225,6.9305,135200.0
2009-01-05 14:30:00,8.72,8.73,8.65,8.7,170800.0,6.9305,6.9384,6.8748,6.9146,170800.0
2009-01-05 15:00:00,8.7,8.73,8.61,8.63,202000.0,6.9146,6.9384,6.843,6.8589,202000.0
2009-01-05 15:30:00,8.63,8.7,8.63,8.69,199200.0,6.8589,6.9146,6.8589,6.9066,199200.0
2009-01-06 09:30:00,8.68,8.76,8.66,8.75,83200.0,6.8987,6.9623,6.8828,6.9543,83200.0
2009-01-06 10:00:00,8.75,8.8,8.71,8.72,185600.0,6.9543,6.994,6.9225,6.9305,185600.0
2009-01-06 10:30:00,8.74,8.83,8.71,8.71,340800.0,6.9464,7.0179,6.9225,6.9225,340800.0
2009-01-06 11:00:00,8.72,8.74,8.69,8.74,89200.0,6.9305,6.9464,6.9066,6.9464,89200.0
2009-01-06 11:30:00,8.73,8.77,8.72,8.76,244000.0,6.9384,6.9702,6.9305,6.9623,244000.0
2009-01-06 12:00:00,8.76,8.81,8.76,8.76,107600.0,6.9623,7.002,6.9623,6.9623,107600.0
2009-01-06 12:30:00,8.76,8.82,8.76,8.81,31200.0,6.9623,7.0099,6.9623,7.002,31200.0
2009-01-06 13:00:00,8.8,8.82,8.78,8.81,82000.0,6.994,7.0099,6.9782,7.002,82000.0
2009-01-06 13:30:00,8.81,8.85,8.79,8.83,54800.0,7.002,7.0338,6.9861,7.0179,54800.0
2009-01-06 14:00:00,8.83,8.86,8.76,8.85,52000.0,7.0179,7.0417,6.9623,7.0338,52000.0
2009-01-06 14:30:00,8.85,8.88,8.83,8.86,74800.0,7.0338,7.0576,7.0179,7.0417,74800.0
2009-01-06 15:00:00,8.88,8.88,8.79,8.81,203200.0,7.0576,7.0576,6.9861,7.002,203200.0
2009-01-06 15:30:00,8.79,8.87,8.79,8.84,358400.0,6.9861,7.0497,6.9861,7.0258,358400.0
2009-01-07 09:30:00,8.71,8.79,8.68,8.79,234000.0,6.9225,6.9861,6.8987,6.9861,234000.0
2009-01-07 10:00:00,8.79,8.79,8.71,8.77,176800.0,6.9861,6.9861,6.9225,6.9702,176800.0
2009-01-07 10:30:00,8.78,8.91,8.73,8.9,485200.0,6.9782,7.0815,6.9384,7.0735,485200.0
2009-01-07 11:00:00,8.9,8.9,8.85,8.87,240400.0,7.0735,7.0735,7.0338,7.0497,240400.0
2009-01-07 11:30:00,8.87,8.9,8.86,8.89,126000.0,7.0497,7.0735,7.0417,7.0656,126000.0
2009-01-07 12:00:00,8.88,8.89,8.86,8.86,138800.0,7.0576,7.0656,7.0417,7.0417,138800.0
2009-01-07 12:30:00,8.87,8.88,8.79,8.8,174800.0,7.0497,7.0576,6.9861,6.994,174800.0
2009-01-07 13:00:00,8.8,8.85,8.79,8.81,301600.0,6.994,7.0338,6.9861,7.002,301600.0
2009-01-07 13:30:00,8.81,8.84,8.79,8.8,174400.0,7.002,7.0258,6.9861,6.994,174400.0
2009-01-07 14:00:00,8.79,8.79,8.72,8.76,137600.0,6.9861,6.9861,6.9305,6.9623,137600.0
2009-01-07 14:30:00,8.75,8.77,8.69,8.72,226000.0,6.9543,6.9702,6.9066,6.9305,226000.0
2009-01-07 15:00:00,8.71,8.72,8.66,8.71,232000.0,6.9225,6.9305,6.8828,6.9225,232000.0
2009-01-07 15:30:00,8.7,8.75,8.67,8.72,331200.0,6.9146,6.9543,6.8907,6.9305,331200.0
2009-01-08 09:30:00,8.71,8.8,8.63,8.72,201600.0,6.9225,6.994,6.8589,6.9305,201600.0
2009-01-08 10:00:00,8.72,8.8,8.71,8.77,124000.0,6.9305,6.994,6.9225,6.9702,124000.0
2009-01-08 10:30:00,8.8,8.89,8.74,8.84,155200.0,6.994,7.0656,6.9464,7.0258,155200.0
2009-01-08 11:00:00,8.85,8.9,8.83,8.83,134400.0,7.0338,7.0735,7.0179,7.0179,134400.0
2009-01-08 11:30:00,8.83,8.93,8.81,8.91,201600.0,7.0179,7.0974,7.002,7.0815,201600.0
2009-01-08 12:00:00,8.91,8.97,8.88,8.96,259600.0,7.0815,7.1292,7.0576,7.1212,259600.0
2009-01-08 12:30:00,8.96,8.97,8.92,8.92,134400.0,7.1212,7.1292,7.0894,7.0894,134400.0
2009-01-08 13:00:00,8.93,8.96,8.92,8.94,274400.0,7.0974,7.1212,7.0894,7.1053,274400.0
2009-01-08 13:30:00,8.95,8.97,8.94,8.95,76000.0,7.1133,7.1292,7.1053,7.1133,76000.0
2009-01-08 14:00:00,8.95,9.03,8.95,8.97,133200.0,7.1133,7.1768,7.1133,7.1292,133200.0
2009-01-08 14:30:00,8.97,9.03,8.93,9.02,117200.0,7.1292,7.1768,7.0974,7.1689,117200.0
2009-01-08 15:00:00,9.02,9.05,8.96,9.0,151200.0,7.1689,7.1927,7.1212,7.153,151200.0
2009-01-08 15:30:00,9.0,9.08,9.0,9.05,369200.0,7.153,7.2166,7.153,7.1927,369200.0
2009-01-09 09:30:00,9.14,9.14,8.86,8.89,191600.0,7.2643,7.2643,7.0417,7.0656,191600.0
2009-01-09 10:00:00,8.88,8.98,8.88,8.95,150000.0,7.0576,7.1371,7.0576,7.1133,150000.0
2009-01-09 10:30:00,8.94,8.99,8.88,8.99,61600.0,7.1053,7.1451,7.0576,7.1451,61600.0
2009-01-09 11:00:00,8.99,9.05,8.92,8.99,74000.0,7.1451,7.1927,7.0894,7.1451,74000.0
2009-01-09 11:30:00,8.99,9.0,8.95,8.98,47200.0,7.1451,7.153,7.1133,7.1371,47200.0
2009-01-09 12:00:00,8.96,9.06,8.93,8.97,151600.0,7.1212,7.2007,7.0974,7.1292,151600.0
2009-01-09 12:30:00,8.95,8.99,8.95,8.97,38000.0,7.1133,7.1451,7.1133,7.1292,38000.0
2009-01-09 13:00:00,8.97,8.99,8.9,8.91,184400.0,7.1292,7.1451,7.0735,7.0815,184400.0
2009-01-09 13:30:00,8.91,8.96,8.89,8.9,134000.0,7.0815,7.1212,7.0656,7.0735,134000.0
2009-01-09 14:00:00,8.9,8.94,8.9,8.94,178000.0,7.0735,7.1053,7.0735,7.1053,178000.0
2009-01-09 14:30:00,8.93,8.97,8.91,8.94,83600.0,7.0974,7.1292,7.0815,7.1053,83600.0
2009-01-09 15:00:00,8.94,8.96,8.86,8.9,136800.0,7.1053,7.1212,7.0417,7.0735,136800.0
2009-01-09 15:30:00,8.91,8.95,8.88,8.91,273600.0,7.0815,7.1133,7.0576,7.0815,273600.0
2009-01-12 09:30:00,8.95,8.96,8.78,8.85,165200.0,7.1133,7.1212,6.9782,7.0338,165200.0
2009-01-12 10:00:00,8.86,8.95,8.86,8.92,204000.0,7.0417,7.1133,7.0417,7.0894,204000.0
2009-01-12 10:30:00,8.92,8.92,8.86,8.87,151600.0,7.0894,7.0894,7.0417,7.0497,151600.0
2009-01-12 11:00:00,8.86,8.89,8.83,8.88,74000.0,7.0417,7.0656,7.0179,7.0576,74000.0
2009-01-12 11:30:00,8.88,8.91,8.85,8.9,146400.0,7.0576,7.0815,7.0338,7.0735,146400.0
2009-01-12 12:00:00,8.89,8.9,8.84,8.84,218800.0,7.0656,7.0735,7.0258,7.0258,218800.0
2009-01-12 12:30:00,8.85,8.86,8.84,8.85,44800.0,7.0338,7.0417,7.0258,7.0338,44800.0
2009-01-12 13:00:00,8.85,8.85,8.77,8.82,98800.0,7.0338,7.0338,6.9702,7.0099,98800.0
2009-01-12 13:30:00,8.82,8.83,8.72,8.72,190000.0,7.0099,7.0179,6.9305,6.9305,190000.0
2009-01-12 14:00:00,8.72,8.74,8.68,8.72,112000.0,6.9305,6.9464,6.8987,6.9305,112000.0
2009-01-12 14:30:00,8.72,8.75,8.65,8.65,174400.0,6.9305,6.9543,6.8748,6.8748,174400.0
2009-01-12 15:00:00,8.65,8.74,8.65,8.73,141200.0,6.8748,6.9464,6.8748,6.9384,141200.0
2009-01-12 15:30:00,8.74,8.74,8.68,8.72,289200.0,6.9464,6.9464,6.8987,6.9305,289200.0
2009-01-13 09:30:00,8.7,8.9,8.66,8.84,65200.0,6.9146,7.0735,6.8828,7.0258,65200.0
2009-01-13 10:00:00,8.87,8.89,8.8,8.8,70800.0,7.0497,7.0656,6.994,6.994,70800.0
2009-01-13 10:30:00,8.82,8.85,8.75,8.81,96400.0,7.0099,7.0338,6.9543,7.002,96400.0
2009-01-13 11:00:00,8.81,8.84,8.75,8.8,78400.0,7.002,7.0258,6.9543,6.994,78400.0
2009-01-13 11:30:00,8.81,8.84,8.78,8.81,105600.0,7.002,7.0258,6.9782,7.002,105600.0
2009-01-13 12:00:00,8.81,8.84,8.79,8.8,76800.0,7.002,7.0258,6.9861,6.994,76800.0
2009-01-13 12:30:00,8.79,8.82,8.75,8.79,142400.0,6.9861,7.0099,6.9543,6.9861,142400.0
2009-01-13 13:00:00,8.79,8.81,8.74,8.76,114800.0,6.9861,7.002,6.9464,6.9623,114800.0
2009-01-13 13:30:00,8.76,8.8,8.72,8.74,70400.0,6.9623,6.994,6.9305,6.9464,70400.0
2009-01-13 14:00:00,8.74,8.78,8.71,8.72,50000.0,6.9464,6.9782,6.9225,6.9305,50000.0
2009-01-13 14:30:00,8.73,8.8,8.73,8.74,135200.0,6.9384,6.994,6.9384,6.9464,135200.0
2009-01-13 15:00:00,8.72,8.78,8.7,8.76,166400.0,6.9305,6.9782,6.9146,6.9623,166400.0
2009-01-13 15:30:00,8.76,8.82,8.71,8.79,172400.0,6.9623,7.0099,6.9225,6.9861,172400.0
2009-01-14 09:30:00,8.63,8.73,8.58,8.68,150000.0,6.8589,6.9384,6.8192,6.8987,150000.0
2009-01-14 10:00:00,8.68,8.71,8.65,8.69,135200.0,6.8987,6.9225,6.8748,6.9066,135200.0
2009-01-14 10:30:00,8.69,8.69,8.56,8.59,106000.0,6.9066,6.9066,6.8033,6.8271,106000.0
2009-01-14 11:00:00,8.58,8.6,8.47,8.49,227600.0,6.8192,6.8351,6.7318,6.7477,227600.0
2009-01-14 11:30:00,8.5,8.5,8.41,8.44,196800.0,6.7556,6.7556,6.6841,6.7079,196800.0
2009-01-14 12:00:00,8.44,8.44,8.36,8.36,188800.0,6.7079,6.7079,6.6443,6.6443,188800.0
2009-01-14 12:30:00,8.37,8.37,8.3,8.35,105200.0,6.6523,6.6523,6.5967,6.6364,105200.0
2009-01-14 13:00:00,8.35,8.37,8.31,8.33,87600.0,6.6364,6.6523,6.6046,6.6205,87600.0
2009-01-14 13:30:00,8.33,8.35,8.31,8.33,85200.0,6.6205,6.6364,6.6046,6.6205,85200.0
2009-01-14 14:00:00,8.32,8.4,8.28,8.4,134800.0,6.6126,6.6761,6.5808,6.6761,134800.0
2009-01-14 14:30:00,8.4,8.45,8.39,8.42,99200.0,6.6761,6.7159,6.6682,6.692,99200.0
2009-01-14 15:00:00,8.41,8.42,8.3,8.36,103600.0,6.6841,6.692,6.5967,6.6443,103600.0
2009-01-14 15:30:00,8.35,8.45,8.32,8.38,247600.0,6.6364,6.7159,6.6126,6.6602,247600.0
2009-01-15 09:30:00,8.43,8.52,8.34,8.4,81600.0,6.7,6.7715,6.6284,6.6761,81600.0
2009-01-15 10:00:00,8.4,8.4,8.14,8.17,374400.0,6.6761,6.6761,6.4695,6.4933,374400.0
2009-01-15 10:30:00,8.17,8.17,7.99,8.0,184000.0,6.4933,6.4933,6.3503,6.3582,184000.0
2009-01-15 11:00:00,8.0,8.04,7.99,8.01,155600.0,6.3582,6.39,6.3503,6.3662,155600.0
2009-01-15 11:30:00,8.01,8.03,7.97,8.0,102800.0,6.3662,6.3821,6.3344,6.3582,102800.0
2009-01-15 12:00:00,8.0,8.02,7.98,8.01,86800.0,6.3582,6.3741,6.3423,6.3662,86800.0
2009-01-15 12:30:00,8.0,8.02,7.98,8.01,123600.0,6.3582,6.3741,6.3423,6.3662,123600.0
2009-01-15 13:00:00,8.01,8.05,8.0,8.05,203600.0,6.3662,6.398,6.3582,6.398,203600.0
2009-01-15 13:30:00,8.05,8.19,8.04,8.18,222000.0,6.398,6.5092,6.39,6.5013,222000.0
2009-01-15 14:00:00,8.18,8.36,8.17,8.32,306000.0,6.5013,6.6443,6.4933,6.6126,306000.0
2009-01-15 14:30:00,8.34,8.44,8.33,8.37,262000.0,6.6284,6.7079,6.6205,6.6523,262000.0
2009-01-15 15:00:00,8.37,8.46,8.27,8.28,220800.0,6.6523,6.7238,6.5728,6.5808,220800.0
2009-01-15 15:30:00,8.28,8.28,8.21,8.25,470800.0,6.5808,6.5808,6.5251,6.5569,470800.0
2009-01-16 09:30:00,8.39,8.39,8.19,8.23,178400.0,6.6682,6.6682,6.5092,6.541,178400.0
2009-01-16 10:00:00,8.24,8.27,8.17,8.22,128000.0,6.549,6.5728,6.4933,6.5331,128000.0
2009-01-16 10:30:00,8.21,8.25,8.18,8.2,94800.0,6.5251,6.5569,6.5013,6.5172,94800.0
2009-01-16 11:00:00,8.18,8.19,8.09,8.09,115600.0,6.5013,6.5092,6.4298,6.4298,115600.0
2009-01-16 11:30:00,8.09,8.11,8.03,8.05,134400.0,6.4298,6.4456,6.3821,6.398,134400.0
2009-01-16 12:00:00,8.06,8.1,7.97,7.98,78000.0,6.4059,6.4377,6.3344,6.3423,78000.0
2009-01-16 12:30:00,7.99,8.03,7.95,8.03,122000.0,6.3503,6.3821,6.3185,6.3821,122000.0
2009-01-16 13:00:00,8.02,8.04,7.98,8.02,122000.0,6.3741,6.39,6.3423,6.3741,122000.0
2009-01-16 13:30:00,8.02,8.19,8.02,8.19,118800.0,6.3741,6.5092,6.3741,6.5092,118800.0
2009-01-16 14:00:00,8.19,8.27,8.17,8.24,74000.0,6.5092,6.5728,6.4933,6.549,74000.0
2009-01-16 14:30:00,8.23,8.3,8.18,8.3,92400.0,6.541,6.5967,6.5013,6.5967,92400.0
2009-01-16 15:00:00,8.29,8.34,8.26,8.28,181200.0,6.5887,6.6284,6.5649,6.5808,181200.0
2009-01-16 15:30:00,8.28,8.31,8.22,8.24,267600.0,6.5808,6.6046,6.5331,6.549,267600.0
2009-01-20 09:30:00,8.19,8.31,7.93,8.02,140800.0,6.5092,6.6046,6.3026,6.3741,140800.0
2009-01-20 10:00:00,8.01,8.19,7.95,8.19,109200.0,6.3662,6.5092,6.3185,6.5092,109200.0
2009-01-20 10:30:00,8.2,8.21,8.13,8.13,92800.0,6.5172,6.5251,6.4615,6.4615,92800.0
2009-01-20 11:00:00,8.13,8.15,8.06,8.12,85200.0,6.4615,6.4774,6.4059,6.4536,85200.0
2009-01-20 11:30:00,8.12,8.21,8.11,8.11,60400.0,6.4536,6.5251,6.4456,6.4456,60400.0
2009-01-20 12:00:00,8.1,8.18,8.07,8.07,60800.0,6.4377,6.5013,6.4139,6.4139,60800.0
2009-01-20 12:30:00,8.07,8.18,8.07,8.14,40000.0,6.4139,6.5013,6.4139,6.4695,40000.0
2009-01-20 13:00:00,8.13,8.17,8.05,8.09,50400.0,6.4615,6.4933,6.398,6.4298,50400.0
2009-01-20 13:30:00,8.09,8.09,8.01,8.05,42000.0,6.4298,6.4298,6.3662,6.398,42000.0
2009-01-20 14:00:00,8.04,8.06,7.94,8.0,120800.0,6.39,6.4059,6.3105,6.3582,120800.0
2009-01-20 14:30:00,8.0,8.03,7.93,7.96,104400.0,6.3582,6.3821,6.3026,6.3264,104400.0
2009-01-20 15:00:00,7.95,7.98,7.87,7.97,78000.0,6.3185,6.3423,6.2549,6.3344,78000.0
2009-01-20 15:30:00,7.97,8.03,7.92,7.93,180800.0,6.3344,6.3821,6.2946,6.3026,180800.0
2009-01-21 09:30:00,7.96,8.17,7.93,7.99,246000.0,6.3264,6.4933,6.3026,6.3503,246000.0
2009-01-21 10:00:00,7.99,8.0,7.92,7.92,84400.0,6.3503,6.3582,6.2946,6.2946,84400.0
2009-01-21 10:30:00,7.92,7.97,7.9,7.91,166800.0,6.2946,6.3344,6.2787,6.2867,166800.0
2009-01-21 11:00:00,7.92,7.98,7.91,7.93,108000.0,6.2946,6.3423,6.2867,6.3026,108000.0
2009-01-21 11:30:00,7.95,8.03,7.92,7.92,177600.0,6.3185,6.3821,6.2946,6.2946,177600.0
2009-01-21 12:00:00,7.93,7.99,7.91,7.92,74800.0,6.3026,6.3503,6.2867,6.2946,74800.0
2009-01-21 12:30:00,7.93,7.99,7.92,7.99,49600.0,6.3026,6.3503,6.2946,6.3503,49600.0
2009-01-21 13:00:00,7.99,8.01,7.96,7.99,83200.0,6.3503,6.3662,6.3264,6.3503,83200.0
2009-01-21 13:30:00,7.99,8.07,7.99,8.07,103200.0,6.3503,6.4139,6.3503,6.4139,103200.0
2009-01-21 14:00:00,8.06,8.15,8.03,8.14,108800.0,6.4059,6.4774,6.3821,6.4695,108800.0
2009-01-21 14:30:00,8.14,8.23,8.14,8.16,154000.0,6.4695,6.541,6.4695,6.4854,154000.0
2009-01-21 15:00:00,8.16,8.21,8.14,8.16,98400.0,6.4854,6.5251,6.4695,6.4854,98400.0
2009-01-21 15:30:00,8.17,8.26,8.16,8.24,237600.0,6.4933,6.5649,6.4854,6.549,237600.0
2009-01-22 09:30:00,8.17,8.31,8.08,8.14,137200.0,6.4933,6.6046,6.4218,6.4695,137200.0
2009-01-22 10:00:00,8.14,8.25,8.13,8.2,111200.0,6.4695,6.5569,6.4615,6.5172,111200.0
2009-01-22 10:30:00,8.19,8.24,8.15,8.22,88800.0,6.5092,6.549,6.4774,6.5331,88800.0
2009-01-22 11:00:00,8.21,8.23,8.16,8.18,77600.0,6.5251,6.541,6.4854,6.5013,77600.0
2009-01-22 11:30:00,8.17,8.17,8.08,8.12,77200.0,6.4933,6.4933,6.4218,6.4536,77200.0
2009-01-22 12:00:00,8.11,8.14,8.05,8.1,158800.0,6.4456,6.4695,6.398,6.4377,158800.0
2009-01-22 12:30:00,8.1,8.15,8.07,8.13,110400.0,6.4377,6.4774,6.4139,6.4615,110400.0
2009-01-22 13:00:00,8.13,8.15,8.1,8.14,96000.0,6.4615,6.4774,6.4377,6.4695,96000.0
2009-01-22 13:30:00,8.14,8.22,8.1,8.18,134400.0,6.4695,6.5331,6.4377,6.5013,134400.0
2009-01-22 14:00:00,8.21,8.3,8.19,8.23,164800.0,6.5251,6.5967,6.5092,6.541,164800.0
2009-01-22 14:30:00,8.24,8.28,8.13,8.23,200400.0,6.549,6.5808,6.4615,6.541,200400.0
2009-01-22 15:00:00,8.23,8.24,8.1,8.21,265200.0,6.541,6.549,6.4377,6.5251,265200.0
2009-01-22 15:30:00,8.19,8.23,8.11,8.12,484000.0,6.5092,6.541,6.4456,6.4536,484000.0
2009-01-23 09:30:00,7.92,8.02,7.79,7.91,300400.0,6.2946,6.3741,6.1913,6.2867,300400.0
2009-01-23 10:00:00,7.91,8.0,7.91,7.95,273200.0,6.2867,6.3582,6.2867,6.3185,273200.0
2009-01-23 10:30:00,7.93,7.95,7.83,7.88,110800.0,6.3026,6.3185,6.2231,6.2629,110800.0
2009-01-23 11:00:00,7.88,8.02,7.88,7.95,135200.0,6.2629,6.3741,6.2629,6.3185,135200.0
2009-01-23 11:30:00,7.97,8.0,7.9,7.92,76000.0,6.3344,6.3582,6.2787,6.2946,76000.0
2009-01-23 12:00:00,7.94,8.03,7.94,8.03,87600.0,6.3105,6.3821,6.3105,6.3821,87600.0
2009-01-23 12:30:00,8.03,8.06,7.94,8.0,83200.0,6.3821,6.4059,6.3105,6.3582,83200.0
2009-01-23 13:00:00,7.99,8.05,7.97,8.03,122800.0,6.3503,6.398,6.3344,6.3821,122800.0
2009-01-23 13:30:00,8.02,8.11,8.02,8.09,132400.0,6.3741,6.4456,6.3741,6.4298,132400.0
2009-01-23 14:00:00,8.09,8.13,8.05,8.09,110800.0,6.4298,6.4615,6.398,6.4298,110800.0
2009-01-23 14:30:00,8.08,8.08,7.93,7.98,116000.0,6.4218,6.4218,6.3026,6.3423,116000.0
2009-01-23 15:00:00,7.98,8.04,7.92,8.0,201200.0,6.3423,6.39,6.2946,6.3582,201200.0
2009-01-23 15:30:00,8.0,8.09,7.96,8.02,288400.0,6.3582,6.4298,6.3264,6.3741,288400.0
2009-01-26 09:30:00,7.98,8.22,7.98,8.19,83600.0,6.3423,6.5331,6.3423,6.5092,83600.0
2009-01-26 10:00:00,8.21,8.37,8.21,8.33,89600.0,6.5251,6.6523,6.5251,6.6205,89600.0
2009-01-26 10:30:00,8.33,8.4,8.33,8.35,55600.0,6.6205,6.6761,6.6205,6.6364,55600.0
2009-01-26 11:00:00,8.36,8.42,8.26,8.31,96800.0,6.6443,6.692,6.5649,6.6046,96800.0
2009-01-26 11:30:00,8.31,8.33,8.22,8.26,52400.0,6.6046,6.6205,6.5331,6.5649,52400.0
2009-01-26 12:00:00,8.27,8.29,8.22,8.28,55200.0,6.5728,6.5887,6.5331,6.5808,55200.0
2009-01-26 12:30:00,8.27,8.31,8.22,8.27,56400.0,6.5728,6.6046,6.5331,6.5728,56400.0
2009-01-26 13:00:00,8.27,8.31,8.23,8.3,53600.0,6.5728,6.6046,6.541,6.5967,53600.0
2009-01-26 13:30:00,8.28,8.28,8.17,8.18,118800.0,6.5808,6.5808,6.4933,6.5013,118800.0
2009-01-26 14:00:00,8.18,8.19,8.06,8.11,80000.0,6.5013,6.5092,6.4059,6.4456,80000.0
2009-01-26 14:30:00,8.11,8.14,8.06,8.13,151600.0,6.4456,6.4695,6.4059,6.4615,151600.0
2009-01-26 15:00:00,8.14,8.19,8.09,8.14,247200.0,6.4695,6.5092,6.4298,6.4695,247200.0
2009-01-26 15:30:00,8.15,8.16,8.03,8.08,315600.0,6.4774,6.4854,6.3821,6.4218,315600.0
2009-01-27 09:30:00,8.1,8.29,8.1,8.19,102400.0,6.4377,6.5887,6.4377,6.5092,102400.0
2009-01-27 10:00:00,8.2,8.2,7.98,8.02,194400.0,6.5172,6.5172,6.3423,6.3741,194400.0
2009-01-27 10:30:00,8.02,8.07,7.96,8.04,250400.0,6.3741,6.4139,6.3264,6.39,250400.0
2009-01-27 11:00:00,8.07,8.08,8.01,8.03,196400.0,6.4139,6.4218,6.3662,6.3821,196400.0
2009-01-27 11:30:00,8.03,8.05,7.97,8.01,108000.0,6.3821,6.398,6.3344,6.3662,108000.0
2009-01-27 12:00:00,8.01,8.07,7.99,8.04,116000.0,6.3662,6.4139,6.3503,6.39,116000.0
2009-01-27 12:30:00,8.04,8.04,7.99,8.01,130000.0,6.39,6.39,6.3503,6.3662,130000.0
2009-01-27 13:00:00,8.01,8.04,7.95,7.97,138800.0,6.3662,6.39,6.3185,6.3344,138800.0
2009-01-27 13:30:00,7.97,8.04,7.97,8.0,91200.0,6.3344,6.39,6.3344,6.3582,91200.0
2009-01-27 14:00:00,8.0,8.06,7.97,8.03,123200.0,6.3582,6.4059,6.3344,6.3821,123200.0
2009-01-27 14:30:00,8.03,8.1,8.02,8.06,206400.0,6.3821,6.4377,6.3741,6.4059,206400.0
2009-01-27 15:00:00,8.08,8.13,8.03,8.13,208800.0,6.4218,6.4615,6.3821,6.4615,208800.0
2009-01-27 15:30:00,8.12,8.12,8.05,8.09,162400.0,6.4536,6.4536,6.398,6.4298,162400.0
2009-01-28 09:30:00,8.16,8.31,8.16,8.24,118400.0,6.4854,6.6046,6.4854,6.549,118400.0
2009-01-28 10:00:00,8.26,8.36,8.26,8.35,56400.0,6.5649,6.6443,6.5649,6.6364,56400.0
2009-01-28 10:30:00,8.36,8.42,8.36,8.4,68400.0,6.6443,6.692,6.6443,6.6761,68400.0
2009-01-28 11:00:00,8.4,8.42,8.35,8.38,106800.0,6.6761,6.692,6.6364,6.6602,106800.0
2009-01-28 11:30:00,8.38,8.38,8.34,8.36,92400.0,6.6602,6.6602,6.6284,6.6443,92400.0
2009-01-28 12:00:00,8.37,8.43,8.37,8.43,63600.0,6.6523,6.7,6.6523,6.7,63600.0
2009-01-28 12:30:00,8.42,8.43,8.39,8.43,35600.0,6.692,6.7,6.6682,6.7,35600.0
2009-01-28 13:00:00,8.43,8.49,8.4,8.46,46000.0,6.7,6.7477,6.6761,6.7238,46000.0
2009-01-28 13:30:00,8.48,8.51,8.46,8.51,70000.0,6.7397,6.7636,6.7238,6.7636,70000.0
2009-01-28 14:00:00,8.51,8.57,8.41,8.48,140800.0,6.7636,6.8112,6.6841,6.7397,140800.0
2009-01-28 14:30:00,8.49,8.49,8.38,8.47,91200.0,6.7477,6.7477,6.6602,6.7318,91200.0
2009-01-28 15:00:00,8.47,8.51,8.33,8.37,179200.0,6.7318,6.7636,6.6205,6.6523,179200.0
2009-01-28 15:30:00,8.37,8.4,8.33,8.39,293200.0,6.6523,6.6761,6.6205,6.6682,293200.0
2009-01-29 09:30:00,8.19,8.34,8.09,8.15,103600.0,6.5092,6.6284,6.4298,6.4774,103600.0
2009-01-29 10:00:00,8.15,8.16,8.07,8.15,272800.0,6.4774,6.4854,6.4139,6.4774,272800.0
2009-01-29 10:30:00,8.17,8.18,8.07,8.09,76400.0,6.4933,6.5013,6.4139,6.4298,76400.0
2009-01-29 11:00:00,8.09,8.09,7.96,7.97,157600.0,6.4298,6.4298,6.3264,6.3344,157600.0
2009-01-29 11:30:00,7.98,8.0,7.96,7.99,30400.0,6.3423,6.3582,6.3264,6.3503,30400.0
2009-01-29 12:00:00,8.0,8.0,7.95,7.98,38400.0,6.3582,6.3582,6.3185,6.3423,38400.0
2009-01-29 12:30:00,7.98,7.99,7.91,7.91,46000.0,6.3423,6.3503,6.2867,6.2867,46000.0
2009-01-29 13:00:00,7.91,7.91,7.79,7.81,92000.0,6.2867,6.2867,6.1913,6.2072,92000.0
2009-01-29 13:30:00,7.8,7.81,7.67,7.72,256800.0,6.1993,6.2072,6.0959,6.1357,256800.0
2009-01-29 14:00:00,7.71,7.82,7.7,7.82,144000.0,6.1277,6.2152,6.1198,6.2152,144000.0
2009-01-29 14:30:00,7.82,7.84,7.79,7.8,143600.0,6.2152,6.2311,6.1913,6.1993,143600.0
2009-01-29 15:00:00,7.78,7.81,7.73,7.76,224800.0,6.1834,6.2072,6.1436,6.1675,224800.0
2009-01-29 15:30:00,7.77,7.77,7.63,7.67,448800.0,6.1754,6.1754,6.0642,6.0959,448800.0
2009-01-30 09:30:00,7.7,7.82,7.65,7.65,232800.0,6.1198,6.2152,6.0801,6.0801,232800.0
2009-01-30 10:00:00,7.65,7.75,7.63,7.66,310000.0,6.0801,6.1595,6.0642,6.088,310000.0
2009-01-30 10:30:00,7.65,7.65,7.59,7.61,98000.0,6.0801,6.0801,6.0324,6.0483,98000.0
2009-01-30 11:00:00,7.63,7.66,7.53,7.54,259600.0,6.0642,6.088,5.9847,5.9926,259600.0
2009-01-30 11:30:00,7.55,7.55,7.5,7.5,69600.0,6.0006,6.0006,5.9608,5.9608,69600.0
2009-01-30 12:00:00,7.5,7.52,7.48,7.5,102800.0,5.9608,5.9767,5.9449,5.9608,102800.0
2009-01-30 12:30:00,7.5,7.55,7.48,7.53,73200.0,5.9608,6.0006,5.9449,5.9847,73200.0
2009-01-30 13:00:00,7.53,7.58,7.5,7.52,100800.0,5.9847,6.0244,5.9608,5.9767,100800.0
2009-01-30 13:30:00,7.54,7.55,7.47,7.49,205200.0,5.9926,6.0006,5.937,5.9529,205200.0
2009-01-30 14:00:00,7.49,7.52,7.44,7.47,194400.0,5.9529,5.9767,5.9131,5.937,194400.0
2009-01-30 14:30:00,7.47,7.5,7.43,7.44,197200.0,5.937,5.9608,5.9052,5.9131,197200.0
2009-01-30 15:00:00,7.43,7.5,7.37,7.38,328400.0,5.9052,5.9608,5.8575,5.8655,328400.0
2009-01-30 15:30:00,7.38,7.44,7.33,7.37,602000.0,5.8655,5.9131,5.8257,5.8575,602000.0
2009-02-02 09:30:00,7.36,7.48,7.29,7.36,350000.0,5.8496,5.9449,5.7939,5.8496,350000.0
2009-02-02 10:00:00,7.37,7.5,7.36,7.45,218800.0,5.8575,5.9608,5.8496,5.9211,218800.0
2009-02-02 10:30:00,7.46,7.53,7.4,7.53,231200.0,5.929,5.9847,5.8814,5.9847,231200.0
2009-02-02 11:00:00,7.52,7.56,7.48,7.55,87200.0,5.9767,6.0085,5.9449,6.0006,87200.0
2009-02-02 11:30:00,7.54,7.64,7.53,7.61,111600.0,5.9926,6.0721,5.9847,6.0483,111600.0
2009-02-02 12:00:00,7.61,7.69,7.61,7.68,114800.0,6.0483,6.1118,6.0483,6.1039,114800.0
2009-02-02 12:30:00,7.69,7.72,7.67,7.67,129200.0,6.1118,6.1357,6.0959,6.0959,129200.0
2009-02-02 13:00:00,7.67,7.67,7.57,7.58,180800.0,6.0959,6.0959,6.0165,6.0244,180800.0
2009-02-02 13:30:00,7.58,7.66,7.57,7.58,84400.0,6.0244,6.088,6.0165,6.0244,84400.0
2009-02-02 14:00:00,7.58,7.58,7.5,7.54,105200.0,6.0244,6.0244,5.9608,5.9926,105200.0
2009-02-02 14:30:00,7.54,7.59,7.51,7.53,106800.0,5.9926,6.0324,5.9688,5.9847,106800.0
2009-02-02 15:00:00,7.52,7.61,7.52,7.61,184400.0,5.9767,6.0483,5.9767,6.0483,184400.0
2009-02-02 15:30:00,7.62,7.68,7.59,7.59,398400.0,6.0562,6.1039,6.0324,6.0324,398400.0
2009-02-03 09:30:00,7.58,7.59,7.27,7.34,551600.0,6.0244,6.0324,5.778,5.8337,551600.0
2009-02-03 10:00:00,7.35,7.37,7.19,7.33,486400.0,5.8416,5.8575,5.7145,5.8257,486400.0
2009-02-03 10:30:00,7.32,7.42,7.32,7.42,211200.0,5.8178,5.8973,5.8178,5.8973,211200.0
2009-02-03 11:00:00,7.42,7.52,7.41,7.51,138400.0,5.8973,5.9767,5.8893,5.9688,138400.0
2009-02-03 11:30:00,7.51,7.51,7.43,7.43,70800.0,5.9688,5.9688,5.9052,5.9052,70800.0
2009-02-03 12:00:00,7.43,7.46,7.41,7.42,70800.0,5.9052,5.929,5.8893,5.8973,70800.0
2009-02-03 12:30:00,7.42,7.47,7.39,7.4,82400.0,5.8973,5.937,5.8734,5.8814,82400.0
2009-02-03 13:00:00,7.39,7.45,7.39,7.43,58800.0,5.8734,5.9211,5.8734,5.9052,58800.0
2009-02-03 13:30:00,7.43,7.46,7.41,7.45,63600.0,5.9052,5.929,5.8893,5.9211,63600.0
2009-02-03 14:00:00,7.45,7.51,7.44,7.47,90400.0,5.9211,5.9688,5.9131,5.937,90400.0
2009-02-03 14:30:00,7.47,7.5,7.43,7.45,141200.0,5.937,5.9608,5.9052,5.9211,141200.0
2009-02-03 15:00:00,7.45,7.53,7.45,7.5,241600.0,5.9211,5.9847,5.9211,5.9608,241600.0
2009-02-03 15:30:00,7.5,7.51,7.45,7.49,288000.0,5.9608,5.9688,5.9211,5.9529,288000.0
2009-02-04 09:30:00,7.7,7.7,7.28,7.3,475600.0,6.1198,6.1198,5.786,5.8019,475600.0
2009-02-04 10:00:00,7.32,7.43,7.32,7.43,158400.0,5.8178,5.9052,5.8178,5.9052,158400.0
2009-02-04 10:30:00,7.43,7.47,7.41,7.43,81600.0,5.9052,5.937,5.8893,5.9052,81600.0
2009-02-04 11:00:00,7.43,7.45,7.41,7.45,58400.0,5.9052,5.9211,5.8893,5.9211,58400.0
2009-02-04 11:30:00,7.45,7.45,7.29,7.3,147200.0,5.9211,5.9211,5.7939,5.8019,147200.0
2009-02-04 12:00:00,7.29,7.29,7.2,7.2,165600.0,5.7939,5.7939,5.7224,5.7224,165600.0
2009-02-04 12:30:00,7.21,7.21,7.16,7.18,95600.0,5.7303,5.7303,5.6906,5.7065,95600.0
2009-02-04 13:00:00,7.18,7.23,7.17,7.22,101200.0,5.7065,5.7462,5.6986,5.7383,101200.0
2009-02-04 13:30:00,7.23,7.23,7.14,7.2,129600.0,5.7462,5.7462,5.6747,5.7224,129600.0
2009-02-04 14:00:00,7.2,7.21,7.17,7.19,186800.0,5.7224,5.7303,5.6986,5.7145,186800.0
2009-02-04 14:30:00,7.2,7.24,7.17,7.23,124400.0,5.7224,5.7542,5.6986,5.7462,124400.0
2009-02-04 15:00:00,7.23,7.24,7.19,7.23,193600.0,5.7462,5.7542,5.7145,5.7462,193600.0
2009-02-04 15:30:00,7.23,7.26,7.19,7.21,342400.0,5.7462,5.7701,5.7145,5.7303,342400.0
2009-02-05 09:30:00,7.23,7.25,7.01,7.04,248000.0,5.7462,5.7621,5.5714,5.5952,248000.0
2009-02-05 10:00:00,7.05,7.14,7.03,7.12,276000.0,5.6032,5.6747,5.5873,5.6588,276000.0
2009-02-05 10:30:00,7.12,7.22,7.12,7.18,225200.0,5.6588,5.7383,5.6588,5.7065,225200.0
2009-02-05 11:00:00,7.18,7.25,7.17,7.18,154800.0,5.7065,5.7621,5.6986,5.7065,154800.0
2009-02-05 11:30:00,7.18,7.25,7.17,7.25,208000.0,5.7065,5.7621,5.6986,5.7621,208000.0
2009-02-05 12:00:00,7.24,7.32,7.23,7.29,228400.0,5.7542,5.8178,5.7462,5.7939,228400.0
2009-02-05 12:30:00,7.28,7.42,7.28,7.42,167600.0,5.786,5.8973,5.786,5.8973,167600.0
2009-02-05 13:00:00,7.43,7.46,7.4,7.4,103600.0,5.9052,5.929,5.8814,5.8814,103600.0
2009-02-05 13:30:00,7.4,7.42,7.34,7.34,92000.0,5.8814,5.8973,5.8337,5.8337,92000.0
2009-02-05 14:00:00,7.35,7.43,7.35,7.43,84000.0,5.8416,5.9052,5.8416,5.9052,84000.0
2009-02-05 14:30:00,7.45,7.46,7.33,7.35,99200.0,5.9211,5.929,5.8257,5.8416,99200.0
2009-02-05 15:00:00,7.34,7.41,7.31,7.4,140800.0,5.8337,5.8893,5.8098,5.8814,140800.0
2009-02-05 15:30:00,7.4,7.41,7.34,7.36,247600.0,5.8814,5.8893,5.8337,5.8496,247600.0
2009-02-06 09:30:00,7.29,7.51,7.29,7.45,560400.0,5.7939,5.9688,5.7939,5.9211,560400.0
2009-02-06 10:00:00,7.45,7.57,7.42,7.43,422000.0,5.9211,6.0165,5.8973,5.9052,422000.0
2009-02-06 10:30:00,7.43,7.49,7.43,7.46,146400.0,5.9052,5.9529,5.9052,5.929,146400.0
2009-02-06 11:00:00,7.47,7.53,7.46,7.53,90000.0,5.937,5.9847,5.929,5.9847,90000.0
2009-02-06 11:30:00,7.53,7.56,7.53,7.55,92800.0,5.9847,6.0085,5.9847,6.0006,92800.0
2009-02-06 12:00:00,7.54,7.56,7.51,7.53,50800.0,5.9926,6.0085,5.9688,5.9847,50800.0
2009-02-06 12:30:00,7.53,7.56,7.52,7.53,70000.0,5.9847,6.0085,5.9767,5.9847,70000.0
2009-02-06 13:00:00,7.53,7.67,7.53,7.67,306800.0,5.9847,6.0959,5.9847,6.0959,306800.0
2009-02-06 13:30:00,7.67,7.69,7.66,7.68,81200.0,6.0959,6.1118,6.088,6.1039,81200.0
2009-02-06 14:00:00,7.68,7.68,7.6,7.6,111600.0,6.1039,6.1039,6.0403,6.0403,111600.0
2009-02-06 14:30:00,7.61,7.67,7.61,7.62,107200.0,6.0483,6.0959,6.0483,6.0562,107200.0
2009-02-06 15:00:00,7.62,7.63,7.54,7.55,151200.0,6.0562,6.0642,5.9926,6.0006,151200.0
2009-02-06 15:30:00,7.56,7.61,7.54,7.57,256000.0,6.0085,6.0483,5.9926,6.0165,256000.0
2009-02-09 09:30:00,7.52,7.59,7.4,7.43,222000.0,5.9767,6.0324,5.8814,5.9052,222000.0
2009-02-09 10:00:00,7.41,7.53,7.38,7.49,145600.0,5.8893,5.9847,5.8655,5.9529,145600.0
2009-02-09 10:30:00,7.48,7.6,7.48,7.6,86400.0,5.9449,6.0403,5.9449,6.0403,86400.0
2009-02-09 11:00:00,7.6,7.61,7.57,7.6,108000.0,6.0403,6.0483,6.0165,6.0403,108000.0
2009-02-09 11:30:00,7.6,7.62,7.57,7.58,116400.0,6.0403,6.0562,6.0165,6.0244,116400.0
2009-02-09 12:00:00,7.57,7.6,7.53,7.59,83600.0,6.0165,6.0403,5.9847,6.0324,83600.0
2009-02-09 12:30:00,7.59,7.64,7.59,7.63,61200.0,6.0324,6.0721,6.0324,6.0642,61200.0
2009-02-09 13:00:00,7.63,7.66,7.6,7.6,45600.0,6.0642,6.088,6.0403,6.0403,45600.0
2009-02-09 13:30:00,7.6,7.6,7.54,7.6,81200.0,6.0403,6.0403,5.9926,6.0403,81200.0
2009-02-09 14:00:00,7.6,7.62,7.54,7.54,108800.0,6.0403,6.0562,5.9926,5.9926,108800.0
2009-02-09 14:30:00,7.54,7.57,7.53,7.57,94000.0,5.9926,6.0165,5.9847,6.0165,94000.0
2009-02-09 15:00:00,7.57,7.61,7.53,7.58,103200.0,6.0165,6.0483,5.9847,6.0244,103200.0
2009-02-09 15:30:00,7.58,7.62,7.55,7.6,248800.0,6.0244,6.0562,6.0006,6.0403,248800.0
2009-02-10 09:30:00,7.56,7.71,7.56,7.65,222000.0,6.0085,6.1277,6.0085,6.0801,222000.0
2009-02-10 10:00:00,7.65,7.67,7.56,7.58,121200.0,6.0801,6.0959,6.0085,6.0244,121200.0
2009-02-10 10:30:00,7.57,7.68,7.57,7.66,62400.0,6.0165,6.1039,6.0165,6.088,62400.0
2009-02-10 11:00:00,7.66,7.73,7.43,7.47,444800.0,6.088,6.1436,5.9052,5.937,444800.0
2009-02-10 11:30:00,7.48,7.49,7.31,7.49,255600.0,5.9449,5.9529,5.8098,5.9529,255600.0
2009-02-10 12:00:00,7.49,7.57,7.48,7.5,157600.0,5.9529,6.0165,5.9449,5.9608,157600.0
2009-02-10 12:30:00,7.5,7.58,7.48,7.56,117600.0,5.9608,6.0244,5.9449,6.0085,117600.0
2009-02-10 13:00:00,7.56,7.56,7.44,7.5,258800.0,6.0085,6.0085,5.9131,5.9608,258800.0
2009-02-10 13:30:00,7.5,7.53,7.48,7.49,210000.0,5.9608,5.9847,5.9449,5.9529,210000.0
2009-02-10 14:00:00,7.48,7.52,7.41,7.42,151600.0,5.9449,5.9767,5.8893,5.8973,151600.0
2009-02-10 14:30:00,7.42,7.45,7.36,7.36,146800.0,5.8973,5.9211,5.8496,5.8496,146800.0
2009-02-10 15:00:00,7.36,7.39,7.28,7.32,218400.0,5.8496,5.8734,5.786,5.8178,218400.0
2009-02-10 15:30:00,7.31,7.33,7.25,7.27,383600.0,5.8098,5.8257,5.7621,5.778,383600.0
2009-02-11 09:30:00,7.24,7.24,7.07,7.1,293200.0,5.7542,5.7542,5.6191,5.6429,293200.0
2009-02-11 10:00:00,7.1,7.11,6.96,6.98,346000.0,5.6429,5.6509,5.5317,5.5476,346000.0
2009-02-11 10:30:00,6.97,7.01,6.95,7.0,148800.0,5.5396,5.5714,5.5237,5.5634,148800.0
2009-02-11 11:00:00,7.0,7.02,6.97,7.01,103200.0,5.5634,5.5793,5.5396,5.5714,103200.0
2009-02-11 11:30:00,7.01,7.02,6.97,6.97,111200.0,5.5714,5.5793,5.5396,5.5396,111200.0
2009-02-11 12:00:00,6.97,7.0,6.97,6.98,131200.0,5.5396,5.5634,5.5396,5.5476,131200.0
2009-02-11 12:30:00,6.98,7.02,6.95,6.95,178800.0,5.5476,5.5793,5.5237,5.5237,178800.0
2009-02-11 13:00:00,6.94,6.99,6.94,6.98,98400.0,5.5158,5.5555,5.5158,5.5476,98400.0
2009-02-11 13:30:00,6.98,6.99,6.88,6.88,115600.0,5.5476,5.5555,5.4681,5.4681,115600.0
2009-02-11 14:00:00,6.88,6.99,6.88,6.96,272800.0,5.4681,5.5555,5.4681,5.5317,272800.0
2009-02-11 14:30:00,6.97,7.06,6.97,7.05,366800.0,5.5396,5.6111,5.5396,5.6032,366800.0
2009-02-11 15:00:00,7.05,7.07,7.02,7.06,335200.0,5.6032,5.6191,5.5793,5.6111,335200.0
2009-02-11 15:30:00,7.06,7.07,6.99,7.02,375200.0,5.6111,5.6191,5.5555,5.5793,375200.0
2009-02-12 09:30:00,6.98,7.0,6.81,6.83,127600.0,5.5476,5.5634,5.4124,5.4283,127600.0
2009-02-12 10:00:00,6.83,6.89,6.78,6.88,176800.0,5.4283,5.476,5.3886,5.4681,176800.0
2009-02-12 10:30:00,6.88,6.89,6.84,6.86,216000.0,5.4681,5.476,5.4363,5.4522,216000.0
2009-02-12 11:00:00,6.86,6.86,6.81,6.85,91600.0,5.4522,5.4522,5.4124,5.4442,91600.0
2009-02-12 11:30:00,6.86,6.87,6.84,6.84,126400.0,5.4522,5.4601,5.4363,5.4363,126400.0
2009-02-12 12:00:00,6.85,6.87,6.84,6.86,122000.0,5.4442,5.4601,5.4363,5.4522,122000.0
2009-02-12 12:30:00,6.86,6.9,6.85,6.89,129200.0,5.4522,5.484,5.4442,5.476,129200.0
2009-02-12 13:00:00,6.89,6.89,6.81,6.83,82000.0,5.476,5.476,5.4124,5.4283,82000.0
2009-02-12 13:30:00,6.83,6.87,6.79,6.85,95200.0,5.4283,5.4601,5.3965,5.4442,95200.0
2009-02-12 14:00:00,6.85,6.91,6.83,6.87,100800.0,5.4442,5.4919,5.4283,5.4601,100800.0
2009-02-12 14:30:00,6.87,6.87,6.83,6.86,178800.0,5.4601,5.4601,5.4283,5.4522,178800.0
2009-02-12 15:00:00,6.86,6.98,6.81,6.95,300000.0,5.4522,5.5476,5.4124,5.5237,300000.0
2009-02-12 15:30:00,6.98,7.08,6.93,7.06,360400.0,5.5476,5.627,5.5078,5.6111,360400.0
2009-02-13 09:30:00,7.14,7.17,6.92,7.01,219600.0,5.6747,5.6986,5.4999,5.5714,219600.0
2009-02-13 10:00:00,7.01,7.01,6.89,6.96,137200.0,5.5714,5.5714,5.476,5.5317,137200.0
2009-02-13 10:30:00,6.95,6.96,6.91,6.96,226400.0,5.5237,5.5317,5.4919,5.5317,226400.0
2009-02-13 11:00:00,6.96,6.96,6.87,6.93,238000.0,5.5317,5.5317,5.4601,5.5078,238000.0
2009-02-13 11:30:00,6.93,6.95,6.8,6.86,184800.0,5.5078,5.5237,5.4045,5.4522,184800.0
2009-02-13 12:00:00,6.86,6.9,6.86,6.89,108000.0,5.4522,5.484,5.4522,5.476,108000.0
2009-02-13 12:30:00,6.89,6.9,6.85,6.88,127600.0,5.476,5.484,5.4442,5.4681,127600.0
2009-02-13 13:00:00,6.88,6.93,6.88,6.93,76000.0,5.4681,5.5078,5.4681,5.5078,76000.0
2009-02-13 13:30:00,6.93,6.99,6.89,6.94,133200.0,5.5078,5.5555,5.476,5.5158,133200.0
2009-02-13 14:00:00,6.94,6.97,6.88,6.91,119200.0,5.5158,5.5396,5.4681,5.4919,119200.0
2009-02-13 14:30:00,6.9,6.93,6.89,6.9,72000.0,5.484,5.5078,5.476,5.484,72000.0
2009-02-13 15:00:00,6.92,6.93,6.86,6.91,123200.0,5.4999,5.5078,5.4522,5.4919,123200.0
2009-02-13 15:30:00,6.92,6.94,6.86,6.87,257600.0,5.4999,5.5158,5.4522,5.4601,257600.0
2009-02-17 09:30:00,6.67,6.77,6.6,6.72,232800.0,5.3012,5.3806,5.2455,5.3409,232800.0
2009-02-17 10:00:00,6.71,6.75,6.68,6.7,245600.0,5.333,5.3648,5.3091,5.325,245600.0
2009-02-17 10:30:00,6.7,6.72,6.64,6.67,202400.0,5.325,5.3409,5.2773,5.3012,202400.0
2009-02-17 11:00:00,6.67,6.71,6.65,6.68,216000.0,5.3012,5.333,5.2853,5.3091,216000.0
2009-02-17 11:30:00,6.68,6.7,6.65,6.67,184400.0,5.3091,5.325,5.2853,5.3012,184400.0
2009-02-17 12:00:00,6.67,6.7,6.61,6.64,92400.0,5.3012,5.325,5.2535,5.2773,92400.0
2009-02-17 12:30:00,6.64,6.65,6.6,6.62,77600.0,5.2773,5.2853,5.2455,5.2614,77600.0
2009-02-17 13:00:00,6.62,6.63,6.58,6.6,112000.0,5.2614,5.2694,5.2296,5.2455,112000.0
2009-02-17 13:30:00,6.61,6.67,6.58,6.64,156400.0,5.2535,5.3012,5.2296,5.2773,156400.0
2009-02-17 14:00:00,6.64,6.65,6.6,6.62,182000.0,5.2773,5.2853,5.2455,5.2614,182000.0
2009-02-17 14:30:00,6.63,6.69,6.62,6.64,110000.0,5.2694,5.3171,5.2614,5.2773,110000.0
2009-02-17 15:00:00,6.64,6.66,6.58,6.62,302400.0,5.2773,5.2932,5.2296,5.2614,302400.0
2009-02-17 15:30:00,6.62,6.67,6.58,6.58,595200.0,5.2614,5.3012,5.2296,5.2296,595200.0
2009-02-18 09:30:00,6.61,6.64,6.4,6.57,684400.0,5.2535,5.2773,5.0866,5.2217,684400.0
2009-02-18 10:00:00,6.56,6.61,6.51,6.61,248800.0,5.2137,5.2535,5.174,5.2535,248800.0
2009-02-18 10:30:00,6.63,6.69,6.61,6.64,164400.0,5.2694,5.3171,5.2535,5.2773,164400.0
2009-02-18 11:00:00,6.63,6.74,6.59,6.73,145600.0,5.2694,5.3568,5.2376,5.3489,145600.0
2009-02-18 11:30:00,6.73,6.77,6.66,6.71,204400.0,5.3489,5.3806,5.2932,5.333,204400.0
2009-02-18 12:00:00,6.71,6.79,6.7,6.76,115600.0,5.333,5.3965,5.325,5.3727,115600.0
2009-02-18 12:30:00,6.77,6.79,6.64,6.65,194400.0,5.3806,5.3965,5.2773,5.2853,194400.0
2009-02-18 13:00:00,6.65,6.68,6.55,6.57,226400.0,5.2853,5.3091,5.2058,5.2217,226400.0
2009-02-18 13:30:00,6.57,6.58,6.5,6.51,234400.0,5.2217,5.2296,5.1661,5.174,234400.0
2009-02-18 14:00:00,6.51,6.51,6.43,6.46,410800.0,5.174,5.174,5.1104,5.1343,410800.0
2009-02-18 14:30:00,6.46,6.49,6.43,6.48,474000.0,5.1343,5.1581,5.1104,5.1502,474000.0
2009-02-18 15:00:00,6.49,6.52,6.46,6.47,428400.0,5.1581,5.182,5.1343,5.1422,428400.0
2009-02-18 15:30:00,6.47,6.52,6.44,6.47,550000.0,5.1422,5.182,5.1184,5.1422,550000.0
2009-02-19 09:30:00,6.1,6.68,6.0,6.25,1404000.0,4.8481,5.3091,4.7687,4.9674,1404000.0
2009-02-19 10:00:00,6.25,6.32,6.12,6.25,746000.0,4.9674,5.023,4.864,4.9674,746000.0
2009-02-19 10:30:00,6.25,6.29,6.13,6.14,448000.0,4.9674,4.9992,4.872,4.8799,448000.0
2009-02-19 11:00:00,6.14,6.24,6.13,6.2,280800.0,4.8799,4.9594,4.872,4.9276,280800.0
2009-02-19 11:30:00,6.21,6.24,6.15,6.21,272400.0,4.9356,4.9594,4.8879,4.9356,272400.0
2009-02-19 12:00:00,6.21,6.26,6.2,6.23,234000.0,4.9356,4.9753,4.9276,4.9515,234000.0
2009-02-19 12:30:00,6.24,6.29,6.24,6.26,163200.0,4.9594,4.9992,4.9594,4.9753,163200.0
2009-02-19 13:00:00,6.26,6.3,6.24,6.27,351600.0,4.9753,5.0071,4.9594,4.9833,351600.0
2009-02-19 13:30:00,6.27,6.28,6.24,6.25,336800.0,4.9833,4.9912,4.9594,4.9674,336800.0
2009-02-19 14:00:00,6.25,6.29,6.2,6.23,265200.0,4.9674,4.9992,4.9276,4.9515,265200.0
2009-02-19 14:30:00,6.23,6.24,6.17,6.18,419600.0,4.9515,4.9594,4.9038,4.9117,419600.0
2009-02-19 15:00:00,6.18,6.21,6.13,6.17,781200.0,4.9117,4.9356,4.872,4.9038,781200.0
2009-02-19 15:30:00,6.16,6.16,5.99,6.03,1481600.0,4.8958,4.8958,4.7607,4.7925,1481600.0
2009-02-20 09:30:00,5.89,6.0,5.86,6.0,558400.0,4.6812,4.7687,4.6574,4.7687,558400.0
2009-02-20 10:00:00,5.99,6.0,5.91,5.95,320400.0,4.7607,4.7687,4.6971,4.7289,320400.0
2009-02-20 10:30:00,5.97,5.98,5.87,5.89,215200.0,4.7448,4.7528,4.6653,4.6812,215200.0
2009-02-20 11:00:00,5.89,5.91,5.8,5.81,194400.0,4.6812,4.6971,4.6097,4.6177,194400.0
2009-02-20 11:30:00,5.8,5.84,5.75,5.77,244800.0,4.6097,4.6415,4.57,4.5859,244800.0
2009-02-20 12:00:00,5.77,5.85,5.75,5.77,166000.0,4.5859,4.6495,4.57,4.5859,166000.0
2009-02-20 12:30:00,5.76,5.77,5.69,5.71,340000.0,4.5779,4.5859,4.5223,4.5382,340000.0
2009-02-20 13:00:00,5.71,5.76,5.68,5.72,246400.0,4.5382,4.5779,4.5143,4.5461,246400.0
2009-02-20 13:30:00,5.72,5.78,5.72,5.77,404000.0,4.5461,4.5938,4.5461,4.5859,404000.0
2009-02-20 14:00:00,5.77,5.86,5.76,5.81,421600.0,4.5859,4.6574,4.5779,4.6177,421600.0
2009-02-20 14:30:00,5.82,5.86,5.76,5.79,510400.0,4.6256,4.6574,4.5779,4.6018,510400.0
2009-02-20 15:00:00,5.77,5.81,5.75,5.76,329200.0,4.5859,4.6177,4.57,4.5779,329200.0
2009-02-20 15:30:00,5.75,5.81,5.75,5.78,524400.0,4.57,4.6177,4.57,4.5938,524400.0
2009-02-23 09:30:00,5.81,5.86,5.66,5.72,314400.0,4.6177,4.6574,4.4984,4.5461,314400.0
2009-02-23 10:00:00,5.71,5.71,5.64,5.68,253600.0,4.5382,4.5382,4.4825,4.5143,253600.0
2009-02-23 10:30:00,5.68,5.7,5.58,5.6,362000.0,4.5143,4.5302,4.4349,4.4508,362000.0
2009-02-23 11:00:00,5.59,5.62,5.53,5.58,182800.0,4.4428,4.4667,4.3951,4.4349,182800.0
2009-02-23 11:30:00,5.58,5.59,5.51,5.51,177600.0,4.4349,4.4428,4.3792,4.3792,177600.0
2009-02-23 12:00:00,5.51,5.53,5.43,5.44,211200.0,4.3792,4.3951,4.3156,4.3236,211200.0
2009-02-23 12:30:00,5.44,5.45,5.38,5.39,150400.0,4.3236,4.3315,4.2759,4.2839,150400.0
2009-02-23 13:00:00,5.39,5.54,5.38,5.53,335600.0,4.2839,4.4031,4.2759,4.3951,335600.0
2009-02-23 13:30:00,5.53,5.59,5.52,5.52,286400.0,4.3951,4.4428,4.3872,4.3872,286400.0
2009-02-23 14:00:00,5.52,5.59,5.48,5.56,298400.0,4.3872,4.4428,4.3554,4.419,298400.0
2009-02-23 14:30:00,5.56,5.56,5.41,5.43,359200.0,4.419,4.419,4.2997,4.3156,359200.0
2009-02-23 15:00:00,5.41,5.48,5.36,5.39,449200.0,4.2997,4.3554,4.26,4.2839,449200.0
2009-02-23 15:30:00,5.39,5.42,5.35,5.38,571600.0,4.2839,4.3077,4.2521,4.2759,571600.0
2009-02-24 09:30:00,5.43,5.5,5.39,5.49,250400.0,4.3156,4.3713,4.2839,4.3633,250400.0
2009-02-24 10:00:00,5.49,5.53,5.41,5.51,372400.0,4.3633,4.3951,4.2997,4.3792,372400.0
2009-02-24 10:30:00,5.5,5.51,5.46,5.47,274400.0,4.3713,4.3792,4.3395,4.3474,274400.0
2009-02-24 11:00:00,5.47,5.55,5.46,5.54,227200.0,4.3474,4.411,4.3395,4.4031,227200.0
2009-02-24 11:30:00,5.54,5.54,5.5,5.51,207600.0,4.4031,4.4031,4.3713,4.3792,207600.0
2009-02-24 12:00:00,5.51,5.54,5.5,5.54,154800.0,4.3792,4.4031,4.3713,4.4031,154800.0
2009-02-24 12:30:00,5.54,5.58,5.53,5.57,138000.0,4.4031,4.4349,4.3951,4.4269,138000.0
2009-02-24 13:00:00,5.57,5.67,5.56,5.67,185600.0,4.4269,4.5064,4.419,4.5064,185600.0
2009-02-24 13:30:00,5.68,5.75,5.67,5.73,259600.0,4.5143,4.57,4.5064,4.5541,259600.0
2009-02-24 14:00:00,5.73,5.76,5.68,5.75,246800.0,4.5541,4.5779,4.5143,4.57,246800.0
2009-02-24 14:30:00,5.75,5.76,5.68,5.74,293200.0,4.57,4.5779,4.5143,4.562,293200.0
2009-02-24 15:00:00,5.74,5.8,5.74,5.76,234800.0,4.562,4.6097,4.562,4.5779,234800.0
2009-02-24 15:30:00,5.75,5.77,5.69,5.71,512800.0,4.57,4.5859,4.5223,4.5382,512800.0
2009-02-25 09:30:00,5.6,5.66,5.45,5.46,270400.0,4.4508,4.4984,4.3315,4.3395,270400.0
2009-02-25 10:00:00,5.45,5.46,5.39,5.45,230000.0,4.3315,4.3395,4.2839,4.3315,230000.0
2009-02-25 10:30:00,5.46,5.46,5.42,5.45,197200.0,4.3395,4.3395,4.3077,4.3315,197200.0
2009-02-25 11:00:00,5.45,5.53,5.44,5.52,188400.0,4.3315,4.3951,4.3236,4.3872,188400.0
2009-02-25 11:30:00,5.51,5.61,5.48,5.49,322400.0,4.3792,4.4587,4.3554,4.3633,322400.0
2009-02-25 12:00:00,5.48,5.52,5.45,5.46,186800.0,4.3554,4.3872,4.3315,4.3395,186800.0
2009-02-25 12:30:00,5.45,5.46,5.4,5.42,140000.0,4.3315,4.3395,4.2918,4.3077,140000.0
2009-02-25 13:00:00,5.42,5.46,5.42,5.44,107600.0,4.3077,4.3395,4.3077,4.3236,107600.0
2009-02-25 13:30:00,5.44,5.52,5.43,5.48,150400.0,4.3236,4.3872,4.3156,4.3554,150400.0
2009-02-25 14:00:00,5.49,5.5,5.37,5.43,282400.0,4.3633,4.3713,4.268,4.3156,282400.0
2009-02-25 14:30:00,5.43,5.51,5.42,5.47,187200.0,4.3156,4.3792,4.3077,4.3474,187200.0
2009-02-25 15:00:00,5.48,5.56,5.47,5.54,319600.0,4.3554,4.419,4.3474,4.4031,319600.0
2009-02-25 15:30:00,5.54,5.55,5.46,5.47,340800.0,4.4031,4.411,4.3395,4.3474,340800.0
2009-02-26 09:30:00,5.54,5.6,5.49,5.59,805200.0,4.4031,4.4508,4.3633,4.4428,805200.0
2009-02-26 10:00:00,5.59,5.68,5.56,5.68,329200.0,4.4428,4.5143,4.419,4.5143,329200.0
2009-02-26 10:30:00,5.67,5.78,5.64,5.75,590000.0,4.5064,4.5938,4.4825,4.57,590000.0
2009-02-26 11:00:00,5.75,5.83,5.74,5.8,356000.0,4.57,4.6336,4.562,4.6097,356000.0
2009-02-26 11:30:00,5.8,5.82,5.75,5.78,164800.0,4.6097,4.6256,4.57,4.5938,164800.0
2009-02-26 12:00:00,5.78,5.8,5.74,5.75,211600.0,4.5938,4.6097,4.562,4.57,211600.0
2009-02-26 12:30:00,5.75,5.78,5.74,5.76,252800.0,4.57,4.5938,4.562,4.5779,252800.0
2009-02-26 13:00:00,5.75,5.77,5.68,5.75,230400.0,4.57,4.5859,4.5143,4.57,230400.0
2009-02-26 13:30:00,5.75,5.81,5.72,5.77,273200.0,4.57,4.6177,4.5461,4.5859,273200.0
2009-02-26 14:00:00,5.76,5.79,5.71,5.76,206400.0,4.5779,4.6018,4.5382,4.5779,206400.0
2009-02-26 14:30:00,5.75,5.76,5.64,5.65,237600.0,4.57,4.5779,4.4825,4.4905,237600.0
2009-02-26 15:00:00,5.64,5.68,5.61,5.68,365600.0,4.4825,4.5143,4.4587,4.5143,365600.0
2009-02-26 15:30:00,5.68,5.75,5.67,5.69,637200.0,4.5143,4.57,4.5064,4.5223,637200.0
2009-02-27 09:30:00,5.56,5.76,5.47,5.69,416000.0,4.419,4.5779,4.3474,4.5223,416000.0
2009-02-27 10:00:00,5.69,5.76,5.67,5.72,348000.0,4.5223,4.5779,4.5064,4.5461,348000.0
2009-02-27 10:30:00,5.72,5.72,5.66,5.68,294800.0,4.5461,4.5461,4.4984,4.5143,294800.0
2009-02-27 11:00:00,5.68,5.7,5.65,5.68,208400.0,4.5143,4.5302,4.4905,4.5143,208400.0
2009-02-27 11:30:00,5.68,5.71,5.63,5.67,150000.0,4.5143,4.5382,4.4746,4.5064,150000.0
2009-02-27 12:00:00,5.68,5.69,5.63,5.64,158000.0,4.5143,4.5223,4.4746,4.4825,158000.0
2009-02-27 12:30:00,5.64,5.65,5.6,5.65,174400.0,4.4825,4.4905,4.4508,4.4905,174400.0
2009-02-27 13:00:00,5.65,5.67,5.6,5.63,127200.0,4.4905,4.5064,4.4508,4.4746,127200.0
2009-02-27 13:30:00,5.63,5.67,5.55,5.63,217600.0,4.4746,4.5064,4.411,4.4746,217600.0
2009-02-27 14:00:00,5.63,5.67,5.54,5.55,183200.0,4.4746,4.5064,4.4031,4.411,183200.0
2009-02-27 14:30:00,5.55,5.6,5.52,5.58,137200.0,4.411,4.4508,4.3872,4.4349,137200.0
2009-02-27 15:00:00,5.58,5.58,5.53,5.54,386800.0,4.4349,4.4349,4.3951,4.4031,386800.0
2009-02-27 15:30:00,5.54,5.58,5.47,5.49,648800.0,4.4031,4.4349,4.3474,4.3633,648800.0
2009-03-02 09:30:00,5.41,5.5,5.37,5.39,326400.0,4.2997,4.3713,4.268,4.2839,326400.0
2009-03-02 10:00:00,5.39,5.51,5.32,5.34,648800.0,4.2839,4.3792,4.2282,4.2441,648800.0
2009-03-02 10:30:00,5.35,5.46,5.34,5.41,310000.0,4.2521,4.3395,4.2441,4.2997,310000.0
2009-03-02 11:00:00,5.42,5.44,5.36,5.36,183600.0,4.3077,4.3236,4.26,4.26,183600.0
2009-03-02 11:30:00,5.36,5.37,5.24,5.25,206000.0,4.26,4.268,4.1646,4.1726,206000.0
2009-03-02 12:00:00,5.25,5.27,5.17,5.2,143600.0,4.1726,4.1885,4.109,4.1328,143600.0
2009-03-02 12:30:00,5.2,5.23,5.17,5.17,126800.0,4.1328,4.1567,4.109,4.109,126800.0
2009-03-02 13:00:00,5.17,5.19,5.14,5.16,125200.0,4.109,4.1249,4.0852,4.1011,125200.0
2009-03-02 13:30:00,5.16,5.24,5.15,5.23,118400.0,4.1011,4.1646,4.0931,4.1567,118400.0
2009-03-02 14:00:00,5.23,5.23,5.13,5.15,151200.0,4.1567,4.1567,4.0772,4.0931,151200.0
2009-03-02 14:30:00,5.15,5.18,5.13,5.15,259200.0,4.0931,4.117,4.0772,4.0931,259200.0
2009-03-02 15:00:00,5.14,5.17,5.12,5.14,329200.0,4.0852,4.109,4.0693,4.0852,329200.0
2009-03-02 15:30:00,5.15,5.18,5.06,5.11,1227200.0,4.0931,4.117,4.0216,4.0613,1227200.0
2009-03-03 09:30:00,5.15,5.25,5.11,5.15,212000.0,4.0931,4.1726,4.0613,4.0931,212000.0
2009-03-03 10:00:00,5.15,5.19,5.13,5.18,360800.0,4.0931,4.1249,4.0772,4.117,360800.0
2009-03-03 10:30:00,5.18,5.22,5.16,5.18,154800.0,4.117,4.1487,4.1011,4.117,154800.0
2009-03-03 11:00:00,5.18,5.23,5.15,5.23,326400.0,4.117,4.1567,4.0931,4.1567,326400.0
2009-03-03 11:30:00,5.23,5.23,5.12,5.13,215600.0,4.1567,4.1567,4.0693,4.0772,215600.0
2009-03-03 12:00:00,5.14,5.27,5.14,5.25,132000.0,4.0852,4.1885,4.0852,4.1726,132000.0
2009-03-03 12:30:00,5.25,5.25,5.19,5.19,171200.0,4.1726,4.1726,4.1249,4.1249,171200.0
2009-03-03 13:00:00,5.2,5.22,5.15,5.15,105200.0,4.1328,4.1487,4.0931,4.0931,105200.0
2009-03-03 13:30:00,5.15,5.18,5.11,5.17,126000.0,4.0931,4.117,4.0613,4.109,126000.0
2009-03-03 14:00:00,5.17,5.22,5.14,5.21,229600.0,4.109,4.1487,4.0852,4.1408,229600.0
2009-03-03 14:30:00,5.21,5.32,5.21,5.31,329600.0,4.1408,4.2282,4.1408,4.2203,329600.0
2009-03-03 15:00:00,5.31,5.31,5.21,5.23,355600.0,4.2203,4.2203,4.1408,4.1567,355600.0
2009-03-03 15:30:00,5.22,5.23,5.16,5.2,477600.0,4.1487,4.1567,4.1011,4.1328,477600.0
2009-03-04 09:30:00,5.25,5.36,5.2,5.25,155600.0,4.1726,4.26,4.1328,4.1726,155600.0
2009-03-04 10:00:00,5.25,5.31,5.25,5.31,231200.0,4.1726,4.2203,4.1726,4.2203,231200.0
2009-03-04 10:30:00,5.31,5.4,5.29,5.35,274800.0,4.2203,4.2918,4.2044,4.2521,274800.0
2009-03-04 11:00:00,5.36,5.4,5.32,5.33,185200.0,4.26,4.2918,4.2282,4.2362,185200.0
2009-03-04 11:30:00,5.33,5.38,5.33,5.37,126800.0,4.2362,4.2759,4.2362,4.268,126800.0
2009-03-04 12:00:00,5.37,5.38,5.35,5.36,212000.0,4.268,4.2759,4.2521,4.26,212000.0
2009-03-04 12:30:00,5.36,5.37,5.32,5.33,139200.0,4.26,4.268,4.2282,4.2362,139200.0
2009-03-04 13:00:00,5.32,5.33,5.28,5.3,70000.0,4.2282,4.2362,4.1964,4.2123,70000.0
2009-03-04 13:30:00,5.29,5.32,5.26,5.27,66000.0,4.2044,4.2282,4.1805,4.1885,66000.0
2009-03-04 14:00:00,5.27,5.31,5.26,5.27,93200.0,4.1885,4.2203,4.1805,4.1885,93200.0
2009-03-04 14:30:00,5.27,5.33,5.25,5.32,196400.0,4.1885,4.2362,4.1726,4.2282,196400.0
2009-03-04 15:00:00,5.31,5.39,5.31,5.36,202800.0,4.2203,4.2839,4.2203,4.26,202800.0
2009-03-04 15:30:00,5.37,5.37,5.27,5.3,206400.0,4.268,4.268,4.1885,4.2123,206400.0
2009-03-05 09:30:00,5.2,5.28,5.15,5.26,476800.0,4.1328,4.1964,4.0931,4.1805,476800.0
2009-03-05 10:00:00,5.26,5.28,5.15,5.19,297600.0,4.1805,4.1964,4.0931,4.1249,297600.0
2009-03-05 10:30:00,5.19,5.25,5.19,5.21,404000.0,4.1249,4.1726,4.1249,4.1408,404000.0
2009-03-05 11:00:00,5.21,5.22,5.18,5.21,327200.0,4.1408,4.1487,4.117,4.1408,327200.0
2009-03-05 11:30:00,5.21,5.27,5.2,5.26,357200.0,4.1408,4.1885,4.1328,4.1805,357200.0
2009-03-05 12:00:00,5.25,5.28,5.24,5.26,253600.0,4.1726,4.1964,4.1646,4.1805,253600.0
2009-03-05 12:30:00,5.26,5.29,5.24,5.25,173600.0,4.1805,4.2044,4.1646,4.1726,173600.0
2009-03-05 13:00:00,5.26,5.29,5.25,5.29,234800.0,4.1805,4.2044,4.1726,4.2044,234800.0
2009-03-05 13:30:00,5.28,5.29,5.25,5.26,322000.0,4.1964,4.2044,4.1726,4.1805,322000.0
2009-03-05 14:00:00,5.25,5.28,5.22,5.25,440800.0,4.1726,4.1964,4.1487,4.1726,440800.0
2009-03-05 14:30:00,5.25,5.28,5.24,5.25,428800.0,4.1726,4.1964,4.1646,4.1726,428800.0
2009-03-05 15:00:00,5.25,5.29,5.25,5.25,385200.0,4.1726,4.2044,4.1726,4.1726,385200.0
2009-03-05 15:30:00,5.26,5.28,5.25,5.26,574800.0,4.1805,4.1964,4.1726,4.1805,574800.0
2009-03-06 09:30:00,5.26,5.32,5.22,5.26,348800.0,4.1805,4.2282,4.1487,4.1805,348800.0
2009-03-06 10:00:00,5.25,5.28,5.2,5.24,388800.0,4.1726,4.1964,4.1328,4.1646,388800.0
2009-03-06 10:30:00,5.23,5.26,5.21,5.25,440400.0,4.1567,4.1805,4.1408,4.1726,440400.0
2009-03-06 11:00:00,5.25,5.29,5.22,5.24,322000.0,4.1726,4.2044,4.1487,4.1646,322000.0
2009-03-06 11:30:00,5.24,5.28,5.24,5.26,265200.0,4.1646,4.1964,4.1646,4.1805,265200.0
2009-03-06 12:00:00,5.26,5.29,5.24,5.27,284800.0,4.1805,4.2044,4.1646,4.1885,284800.0
2009-03-06 12:30:00,5.27,5.28,5.24,5.27,206400.0,4.1885,4.1964,4.1646,4.1885,206400.0
2009-03-06 13:00:00,5.27,5.27,5.2,5.22,204800.0,4.1885,4.1885,4.1328,4.1487,204800.0
2009-03-06 13:30:00,5.22,5.23,5.16,5.18,130800.0,4.1487,4.1567,4.1011,4.117,130800.0
2009-03-06 14:00:00,5.18,5.22,5.17,5.21,214400.0,4.117,4.1487,4.109,4.1408,214400.0
2009-03-06 14:30:00,5.21,5.22,5.2,5.21,361600.0,4.1408,4.1487,4.1328,4.1408,361600.0
2009-03-06 15:00:00,5.21,5.22,5.17,5.2,432800.0,4.1408,4.1487,4.109,4.1328,432800.0
2009-03-06 15:30:00,5.19,5.28,5.19,5.27,608400.0,4.1249,4.1964,4.1249,4.1885,608400.0
2009-03-09 09:30:00,5.2,5.36,5.17,5.32,164400.0,4.1328,4.26,4.109,4.2282,164400.0
2009-03-09 10:00:00,5.32,5.42,5.31,5.37,157200.0,4.2282,4.3077,4.2203,4.268,157200.0
2009-03-09 10:30:00,5.38,5.42,5.34,5.35,169200.0,4.2759,4.3077,4.2441,4.2521,169200.0
2009-03-09 11:00:00,5.35,5.37,5.31,5.36,168800.0,4.2521,4.268,4.2203,4.26,168800.0
2009-03-09 11:30:00,5.35,5.37,5.32,5.35,133200.0,4.2521,4.268,4.2282,4.2521,133200.0
2009-03-09 12:00:00,5.35,5.42,5.35,5.4,144800.0,4.2521,4.3077,4.2521,4.2918,144800.0
2009-03-09 12:30:00,5.39,5.4,5.34,5.36,146800.0,4.2839,4.2918,4.2441,4.26,146800.0
2009-03-09 13:00:00,5.35,5.36,5.32,5.35,209600.0,4.2521,4.26,4.2282,4.2521,209600.0
2009-03-09 13:30:00,5.34,5.35,5.28,5.28,99600.0,4.2441,4.2521,4.1964,4.1964,99600.0
2009-03-09 14:00:00,5.29,5.33,5.26,5.28,85600.0,4.2044,4.2362,4.1805,4.1964,85600.0
2009-03-09 14:30:00,5.28,5.28,5.24,5.24,157200.0,4.1964,4.1964,4.1646,4.1646,157200.0
2009-03-09 15:00:00,5.24,5.27,5.2,5.22,217600.0,4.1646,4.1885,4.1328,4.1487,217600.0
2009-03-09 15:30:00,5.22,5.26,5.2,5.24,398400.0,4.1487,4.1805,4.1328,4.1646,398400.0
2009-03-10 09:30:00,5.33,5.56,5.26,5.53,368800.0,4.2362,4.419,4.1805,4.3951,368800.0
2009-03-10 10:00:00,5.53,5.66,5.52,5.52,138800.0,4.3951,4.4984,4.3872,4.3872,138800.0
2009-03-10 10:30:00,5.52,5.56,5.47,5.47,167600.0,4.3872,4.419,4.3474,4.3474,167600.0
2009-03-10 11:00:00,5.47,5.51,5.44,5.5,108000.0,4.3474,4.3792,4.3236,4.3713,108000.0
2009-03-10 11:30:00,5.49,5.55,5.48,5.55,88000.0,4.3633,4.411,4.3554,4.411,88000.0
2009-03-10 12:00:00,5.56,5.58,5.52,5.54,79600.0,4.419,4.4349,4.3872,4.4031,79600.0
2009-03-10 12:30:00,5.54,5.62,5.54,5.59,141600.0,4.4031,4.4667,4.4031,4.4428,141600.0
2009-03-10 13:00:00,5.59,5.6,5.53,5.55,92800.0,4.4428,4.4508,4.3951,4.411,92800.0
2009-03-10 13:30:00,5.55,5.6,5.54,5.57,87600.0,4.411,4.4508,4.4031,4.4269,87600.0
2009-03-10 14:00:00,5.57,5.6,5.53,5.55,127600.0,4.4269,4.4508,4.3951,4.411,127600.0
2009-03-10 14:30:00,5.55,5.58,5.52,5.57,240800.0,4.411,4.4349,4.3872,4.4269,240800.0
2009-03-10 15:00:00,5.57,5.6,5.53,5.59,201200.0,4.4269,4.4508,4.3951,4.4428,201200.0
2009-03-10 15:30:00,5.58,5.62,5.54,5.58,418400.0,4.4349,4.4667,4.4031,4.4349,418400.0
2009-03-11 09:30:00,5.56,5.89,5.45,5.88,360800.0,4.419,4.6812,4.3315,4.6733,360800.0
2009-03-11 10:00:00,5.9,5.93,5.77,5.9,392800.0,4.6892,4.713,4.5859,4.6892,392800.0
2009-03-11 10:30:00,5.92,5.93,5.86,5.88,192000.0,4.7051,4.713,4.6574,4.6733,192000.0
2009-03-11 11:00:00,5.88,5.89,5.78,5.85,198400.0,4.6733,4.6812,4.5938,4.6495,198400.0
2009-03-11 11:30:00,5.85,5.87,5.8,5.81,131600.0,4.6495,4.6653,4.6097,4.6177,131600.0
2009-03-11 12:00:00,5.8,5.81,5.74,5.76,92400.0,4.6097,4.6177,4.562,4.5779,92400.0
2009-03-11 12:30:00,5.76,5.79,5.74,5.79,196000.0,4.5779,4.6018,4.562,4.6018,196000.0
2009-03-11 13:00:00,5.79,5.83,5.76,5.79,256000.0,4.6018,4.6336,4.5779,4.6018,256000.0
2009-03-11 13:30:00,5.79,5.83,5.74,5.77,176400.0,4.6018,4.6336,4.562,4.5859,176400.0
2009-03-11 14:00:00,5.78,5.8,5.69,5.71,141200.0,4.5938,4.6097,4.5223,4.5382,141200.0
2009-03-11 14:30:00,5.72,5.77,5.7,5.76,113200.0,4.5461,4.5859,4.5302,4.5779,113200.0
2009-03-11 15:00:00,5.76,5.88,5.76,5.86,266400.0,4.5779,4.6733,4.5779,4.6574,266400.0
2009-03-11 15:30:00,5.85,5.87,5.8,5.81,287200.0,4.6495,4.6653,4.6097,4.6177,287200.0
2009-03-12 09:30:00,5.85,5.85,5.57,5.66,235600.0,4.6495,4.6495,4.4269,4.4984,235600.0
2009-03-12 10:00:00,5.7,5.79,5.7,5.75,88800.0,4.5302,4.6018,4.5302,4.57,88800.0
2009-03-12 10:30:00,5.75,5.88,5.73,5.88,132800.0,4.57,4.6733,4.5541,4.6733,132800.0
2009-03-12 11:00:00,5.86,5.88,5.83,5.83,150400.0,4.6574,4.6733,4.6336,4.6336,150400.0
2009-03-12 11:30:00,5.83,5.87,5.83,5.85,129600.0,4.6336,4.6653,4.6336,4.6495,129600.0
2009-03-12 12:00:00,5.85,5.89,5.83,5.86,172000.0,4.6495,4.6812,4.6336,4.6574,172000.0
2009-03-12 12:30:00,5.87,5.97,5.87,5.97,250800.0,4.6653,4.7448,4.6653,4.7448,250800.0
2009-03-12 13:00:00,5.96,6.0,5.95,5.99,306800.0,4.7369,4.7687,4.7289,4.7607,306800.0
2009-03-12 13:30:00,5.99,6.06,5.98,6.04,241600.0,4.7607,4.8164,4.7528,4.8005,241600.0
2009-03-12 14:00:00,6.05,6.1,6.02,6.06,158000.0,4.8084,4.8481,4.7846,4.8164,158000.0
2009-03-12 14:30:00,6.06,6.13,6.04,6.11,148800.0,4.8164,4.872,4.8005,4.8561,148800.0
2009-03-12 15:00:00,6.11,6.15,6.07,6.12,351600.0,4.8561,4.8879,4.8243,4.864,351600.0
2009-03-12 15:30:00,6.12,6.19,6.11,6.18,468000.0,4.864,4.9197,4.8561,4.9117,468000.0
2009-03-13 09:30:00,6.12,6.31,6.12,6.31,144400.0,4.864,5.015,4.864,5.015,144400.0
2009-03-13 10:00:00,6.3,6.39,6.28,6.32,194000.0,5.0071,5.0786,4.9912,5.023,194000.0
2009-03-13 10:30:00,6.31,6.31,6.16,6.16,196800.0,5.015,5.015,4.8958,4.8958,196800.0
2009-03-13 11:00:00,6.17,6.18,6.08,6.11,59200.0,4.9038,4.9117,4.8323,4.8561,59200.0
2009-03-13 11:30:00,6.11,6.14,6.07,6.08,76800.0,4.8561,4.8799,4.8243,4.8323,76800.0
2009-03-13 12:00:00,6.09,6.11,5.98,6.01,96000.0,4.8402,4.8561,4.7528,4.7766,96000.0
2009-03-13 12:30:00,6.01,6.06,5.99,6.03,114800.0,4.7766,4.8164,4.7607,4.7925,114800.0
2009-03-13 13:00:00,6.02,6.13,5.99,6.12,87200.0,4.7846,4.872,4.7607,4.864,87200.0
2009-03-13 13:30:00,6.13,6.16,6.11,6.16,97600.0,4.872,4.8958,4.8561,4.8958,97600.0
2009-03-13 14:00:00,6.16,6.17,6.11,6.12,126800.0,4.8958,4.9038,4.8561,4.864,126800.0
2009-03-13 14:30:00,6.12,6.14,6.07,6.07,119200.0,4.864,4.8799,4.8243,4.8243,119200.0
2009-03-13 15:00:00,6.07,6.13,6.07,6.13,121600.0,4.8243,4.872,4.8243,4.872,121600.0
2009-03-13 15:30:00,6.13,6.13,6.08,6.12,434800.0,4.872,4.872,4.8323,4.864,434800.0
2009-03-16 09:30:00,6.19,6.31,6.18,6.27,196800.0,4.9197,5.015,4.9117,4.9833,196800.0
2009-03-16 10:00:00,6.27,6.3,6.24,6.26,148800.0,4.9833,5.0071,4.9594,4.9753,148800.0
2009-03-16 10:30:00,6.27,6.35,6.27,6.3,138400.0,4.9833,5.0468,4.9833,5.0071,138400.0
2009-03-16 11:00:00,6.3,6.42,6.29,6.41,140000.0,5.0071,5.1025,4.9992,5.0945,140000.0
2009-03-16 11:30:00,6.41,6.48,6.41,6.48,254000.0,5.0945,5.1502,5.0945,5.1502,254000.0
2009-03-16 12:00:00,6.48,6.48,6.38,6.38,301600.0,5.1502,5.1502,5.0707,5.0707,301600.0
2009-03-16 12:30:00,6.38,6.49,6.38,6.48,102000.0,5.0707,5.1581,5.0707,5.1502,102000.0
2009-03-16 13:00:00,6.48,6.51,6.46,6.51,170800.0,5.1502,5.174,5.1343,5.174,170800.0
2009-03-16 13:30:00,6.5,6.54,6.46,6.46,201200.0,5.1661,5.1978,5.1343,5.1343,201200.0
2009-03-16 14:00:00,6.45,6.47,6.43,6.44,99200.0,5.1263,5.1422,5.1104,5.1184,99200.0
2009-03-16 14:30:00,6.44,6.44,6.37,6.37,134400.0,5.1184,5.1184,5.0627,5.0627,134400.0
2009-03-16 15:00:00,6.38,6.39,6.26,6.27,224000.0,5.0707,5.0786,4.9753,4.9833,224000.0
2009-03-16 15:30:00,6.27,6.32,6.24,6.26,478000.0,4.9833,5.023,4.9594,4.9753,478000.0
2009-03-17 09:30:00,6.26,6.31,6.13,6.23,373600.0,4.9753,5.015,4.872,4.9515,373600.0
2009-03-17 10:00:00,6.22,6.25,6.16,6.16,336000.0,4.9435,4.9674,4.8958,4.8958,336000.0
2009-03-17 10:30:00,6.16,6.17,6.12,6.16,350800.0,4.8958,4.9038,4.864,4.8958,350800.0
2009-03-17 11:00:00,6.16,6.19,6.13,6.16,114800.0,4.8958,4.9197,4.872,4.8958,114800.0
2009-03-17 11:30:00,6.16,6.18,6.11,6.18,189200.0,4.8958,4.9117,4.8561,4.9117,189200.0
2009-03-17 12:00:00,6.19,6.22,6.17,6.2,169600.0,4.9197,4.9435,4.9038,4.9276,169600.0
2009-03-17 12:30:00,6.2,6.25,6.18,6.22,108400.0,4.9276,4.9674,4.9117,4.9435,108400.0
2009-03-17 13:00:00,6.22,6.27,6.19,6.27,188400.0,4.9435,4.9833,4.9197,4.9833,188400.0
2009-03-17 13:30:00,6.27,6.32,6.27,6.28,128000.0,4.9833,5.023,4.9833,4.9912,128000.0
2009-03-17 14:00:00,6.27,6.32,6.27,6.27,168800.0,4.9833,5.023,4.9833,4.9833,168800.0
2009-03-17 14:30:00,6.27,6.37,6.26,6.35,166000.0,4.9833,5.0627,4.9753,5.0468,166000.0
2009-03-17 15:00:00,6.35,6.35,6.33,6.33,260400.0,5.0468,5.0468,5.0309,5.0309,260400.0
2009-03-17 15:30:00,6.33,6.44,6.3,6.43,824400.0,5.0309,5.1184,5.0071,5.1104,824400.0
2009-03-18 09:30:00,6.42,6.43,6.32,6.35,123200.0,5.1025,5.1104,5.023,5.0468,123200.0
2009-03-18 10:00:00,6.35,6.35,6.26,6.26,115200.0,5.0468,5.0468,4.9753,4.9753,115200.0
2009-03-18 10:30:00,6.26,6.32,6.21,6.32,92000.0,4.9753,5.023,4.9356,5.023,92000.0
2009-03-18 11:00:00,6.33,6.34,6.28,6.29,87600.0,5.0309,5.0389,4.9912,4.9992,87600.0
2009-03-18 11:30:00,6.29,6.34,6.27,6.34,104800.0,4.9992,5.0389,4.9833,5.0389,104800.0
2009-03-18 12:00:00,6.35,6.39,6.35,6.37,103600.0,5.0468,5.0786,5.0468,5.0627,103600.0
2009-03-18 12:30:00,6.37,6.42,6.35,6.41,77200.0,5.0627,5.1025,5.0468,5.0945,77200.0
2009-03-18 13:00:00,6.41,6.42,6.39,6.4,43200.0,5.0945,5.1025,5.0786,5.0866,43200.0
2009-03-18 13:30:00,6.41,6.47,6.39,6.43,92400.0,5.0945,5.1422,5.0786,5.1104,92400.0
2009-03-18 14:00:00,6.44,6.61,6.42,6.56,216400.0,5.1184,5.2535,5.1025,5.2137,216400.0
2009-03-18 14:30:00,6.56,6.65,6.54,6.65,217200.0,5.2137,5.2853,5.1978,5.2853,217200.0
2009-03-18 15:00:00,6.65,6.65,6.49,6.52,262000.0,5.2853,5.2853,5.1581,5.182,262000.0
2009-03-18 15:30:00,6.52,6.59,6.46,6.56,390400.0,5.182,5.2376,5.1343,5.2137,390400.0
2009-03-19 09:30:00,6.63,6.81,6.55,6.56,224800.0,5.2694,5.4124,5.2058,5.2137,224800.0
2009-03-19 10:00:00,6.58,6.62,6.55,6.56,118000.0,5.2296,5.2614,5.2058,5.2137,118000.0
2009-03-19 10:30:00,6.55,6.66,6.54,6.61,136800.0,5.2058,5.2932,5.1978,5.2535,136800.0
2009-03-19 11:00:00,6.61,6.63,6.59,6.59,94800.0,5.2535,5.2694,5.2376,5.2376,94800.0
2009-03-19 11:30:00,6.58,6.63,6.54,6.59,66800.0,5.2296,5.2694,5.1978,5.2376,66800.0
2009-03-19 12:00:00,6.58,6.62,6.56,6.58,165200.0,5.2296,5.2614,5.2137,5.2296,165200.0
2009-03-19 12:30:00,6.57,6.61,6.54,6.57,112800.0,5.2217,5.2535,5.1978,5.2217,112800.0
2009-03-19 13:00:00,6.58,6.61,6.55,6.6,92000.0,5.2296,5.2535,5.2058,5.2455,92000.0
2009-03-19 13:30:00,6.6,6.65,6.57,6.59,140400.0,5.2455,5.2853,5.2217,5.2376,140400.0
2009-03-19 14:00:00,6.59,6.65,6.59,6.6,173600.0,5.2376,5.2853,5.2376,5.2455,173600.0
2009-03-19 14:30:00,6.6,6.62,6.55,6.58,129200.0,5.2455,5.2614,5.2058,5.2296,129200.0
2009-03-19 15:00:00,6.58,6.63,6.5,6.56,414000.0,5.2296,5.2694,5.1661,5.2137,414000.0
2009-03-19 15:30:00,6.56,6.61,6.54,6.6,495600.0,5.2137,5.2535,5.1978,5.2455,495600.0
2009-03-20 09:30:00,6.62,6.68,6.54,6.61,126800.0,5.2614,5.3091,5.1978,5.2535,126800.0
2009-03-20 10:00:00,6.61,6.65,6.59,6.61,108800.0,5.2535,5.2853,5.2376,5.2535,108800.0
2009-03-20 10:30:00,6.6,6.62,6.56,6.58,98000.0,5.2455,5.2614,5.2137,5.2296,98000.0
2009-03-20 11:00:00,6.57,6.57,6.49,6.5,112000.0,5.2217,5.2217,5.1581,5.1661,112000.0
2009-03-20 11:30:00,6.5,6.54,6.47,6.49,145200.0,5.1661,5.1978,5.1422,5.1581,145200.0
2009-03-20 12:00:00,6.48,6.54,6.45,6.54,178800.0,5.1502,5.1978,5.1263,5.1978,178800.0
2009-03-20 12:30:00,6.53,6.56,6.46,6.52,90400.0,5.1899,5.2137,5.1343,5.182,90400.0
2009-03-20 13:00:00,6.51,6.51,6.42,6.42,109200.0,5.174,5.174,5.1025,5.1025,109200.0
2009-03-20 13:30:00,6.43,6.47,6.43,6.44,332000.0,5.1104,5.1422,5.1104,5.1184,332000.0
2009-03-20 14:00:00,6.44,6.49,6.43,6.49,109200.0,5.1184,5.1581,5.1104,5.1581,109200.0
2009-03-20 14:30:00,6.49,6.53,6.47,6.53,160800.0,5.1581,5.1899,5.1422,5.1899,160800.0
2009-03-20 15:00:00,6.54,6.62,6.53,6.59,182000.0,5.1978,5.2614,5.1899,5.2376,182000.0
2009-03-20 15:30:00,6.58,6.63,6.52,6.53,506000.0,5.2296,5.2694,5.182,5.1899,506000.0
2009-03-23 09:30:00,6.7,6.7,6.55,6.62,155200.0,5.325,5.325,5.2058,5.2614,155200.0
2009-03-23 10:00:00,6.62,6.74,6.62,6.72,183600.0,5.2614,5.3568,5.2614,5.3409,183600.0
2009-03-23 10:30:00,6.72,6.73,6.63,6.66,155600.0,5.3409,5.3489,5.2694,5.2932,155600.0
2009-03-23 11:00:00,6.65,6.7,6.65,6.68,60800.0,5.2853,5.325,5.2853,5.3091,60800.0
2009-03-23 11:30:00,6.68,6.76,6.67,6.75,71600.0,5.3091,5.3727,5.3012,5.3648,71600.0
2009-03-23 12:00:00,6.75,6.76,6.7,6.73,90000.0,5.3648,5.3727,5.325,5.3489,90000.0
2009-03-23 12:30:00,6.73,6.74,6.67,6.68,50800.0,5.3489,5.3568,5.3012,5.3091,50800.0
2009-03-23 13:00:00,6.68,6.74,6.63,6.65,87600.0,5.3091,5.3568,5.2694,5.2853,87600.0
2009-03-23 13:30:00,6.65,6.7,6.64,6.69,126800.0,5.2853,5.325,5.2773,5.3171,126800.0
2009-03-23 14:00:00,6.69,6.7,6.63,6.66,122000.0,5.3171,5.325,5.2694,5.2932,122000.0
2009-03-23 14:30:00,6.66,6.73,6.65,6.73,131600.0,5.2932,5.3489,5.2853,5.3489,131600.0
2009-03-23 15:00:00,6.73,6.78,6.7,6.78,298800.0,5.3489,5.3886,5.325,5.3886,298800.0
2009-03-23 15:30:00,6.78,6.89,6.78,6.89,388000.0,5.3886,5.476,5.3886,5.476,388000.0
2009-03-24 09:30:00,6.8,6.82,6.66,6.71,276800.0,5.4045,5.4204,5.2932,5.333,276800.0
2009-03-24 10:00:00,6.72,6.72,6.6,6.6,355600.0,5.3409,5.3409,5.2455,5.2455,355600.0
2009-03-24 10:30:00,6.6,6.6,6.49,6.53,375200.0,5.2455,5.2455,5.1581,5.1899,375200.0
2009-03-24 11:00:00,6.51,6.64,6.5,6.63,234000.0,5.174,5.2773,5.1661,5.2694,234000.0
2009-03-24 11:30:00,6.62,6.63,6.58,6.61,92000.0,5.2614,5.2694,5.2296,5.2535,92000.0
2009-03-24 12:00:00,6.6,6.6,6.54,6.59,142400.0,5.2455,5.2455,5.1978,5.2376,142400.0
2009-03-24 12:30:00,6.6,6.64,6.59,6.62,422400.0,5.2455,5.2773,5.2376,5.2614,422400.0
2009-03-24 13:00:00,6.62,6.63,6.59,6.63,233600.0,5.2614,5.2694,5.2376,5.2694,233600.0
2009-03-24 13:30:00,6.62,6.64,6.6,6.64,196400.0,5.2614,5.2773,5.2455,5.2773,196400.0
2009-03-24 14:00:00,6.64,6.64,6.61,6.62,270000.0,5.2773,5.2773,5.2535,5.2614,270000.0
2009-03-24 14:30:00,6.62,6.63,6.59,6.63,290400.0,5.2614,5.2694,5.2376,5.2694,290400.0
2009-03-24 15:00:00,6.63,6.63,6.59,6.61,384400.0,5.2694,5.2694,5.2376,5.2535,384400.0
2009-03-24 15:30:00,6.61,6.61,6.51,6.54,761200.0,5.2535,5.2535,5.174,5.1978,761200.0
2009-03-25 09:30:00,6.64,6.71,6.57,6.66,205600.0,5.2773,5.333,5.2217,5.2932,205600.0
2009-03-25 10:00:00,6.68,6.79,6.65,6.76,331200.0,5.3091,5.3965,5.2853,5.3727,331200.0
2009-03-25 10:30:00,6.76,6.78,6.71,6.71,143200.0,5.3727,5.3886,5.333,5.333,143200.0
2009-03-25 11:00:00,6.71,6.73,6.62,6.65,112800.0,5.333,5.3489,5.2614,5.2853,112800.0
2009-03-25 11:30:00,6.65,6.67,6.6,6.63,173200.0,5.2853,5.3012,5.2455,5.2694,173200.0
2009-03-25 12:00:00,6.62,6.63,6.52,6.53,277200.0,5.2614,5.2694,5.182,5.1899,277200.0
2009-03-25 12:30:00,6.53,6.53,6.45,6.5,273600.0,5.1899,5.1899,5.1263,5.1661,273600.0
2009-03-25 13:00:00,6.5,6.5,6.37,6.42,170000.0,5.1661,5.1661,5.0627,5.1025,170000.0
2009-03-25 13:30:00,6.41,6.41,6.3,6.31,260400.0,5.0945,5.0945,5.0071,5.015,260400.0
2009-03-25 14:00:00,6.31,6.31,6.17,6.19,276400.0,5.015,5.015,4.9038,4.9197,276400.0
2009-03-25 14:30:00,6.19,6.2,6.1,6.13,314800.0,4.9197,4.9276,4.8481,4.872,314800.0
2009-03-25 15:00:00,6.13,6.19,6.08,6.19,474000.0,4.872,4.9197,4.8323,4.9197,474000.0
2009-03-25 15:30:00,6.19,6.32,6.18,6.32,565600.0,4.9197,5.023,4.9117,5.023,565600.0
2009-03-26 09:30:00,6.29,6.36,6.22,6.25,156400.0,5.0278,5.0838,4.9719,4.9958,156400.0
2009-03-26 10:00:00,6.25,6.27,6.19,6.2,227600.0,4.9958,5.0118,4.9479,4.9559,227600.0
2009-03-26 10:30:00,6.2,6.26,6.18,6.23,125600.0,4.9559,5.0038,4.9399,4.9799,125600.0
2009-03-26 11:00:00,6.23,6.28,6.2,6.22,158800.0,4.9799,5.0198,4.9559,4.9719,158800.0
2009-03-26 11:30:00,6.22,6.28,6.21,6.25,183200.0,4.9719,5.0198,4.9639,4.9958,183200.0
2009-03-26 12:00:00,6.26,6.35,6.24,6.35,89600.0,5.0038,5.0758,4.9879,5.0758,89600.0
2009-03-26 12:30:00,6.36,6.41,6.33,6.37,128000.0,5.0838,5.1237,5.0598,5.0918,128000.0
2009-03-26 13:00:00,6.39,6.47,6.39,6.43,67200.0,5.1078,5.1717,5.1078,5.1397,67200.0
2009-03-26 13:30:00,6.43,6.48,6.43,6.45,72800.0,5.1397,5.1797,5.1397,5.1557,72800.0
2009-03-26 14:00:00,6.45,6.51,6.45,6.47,104400.0,5.1557,5.2037,5.1557,5.1717,104400.0
2009-03-26 14:30:00,6.46,6.49,6.4,6.4,284000.0,5.1637,5.1877,5.1157,5.1157,284000.0
2009-03-26 15:00:00,6.41,6.54,6.4,6.53,377600.0,5.1237,5.2277,5.1157,5.2197,377600.0
2009-03-26 15:30:00,6.53,6.57,6.5,6.51,840800.0,5.2197,5.2516,5.1957,5.2037,840800.0
2009-03-27 09:30:00,6.47,6.58,6.41,6.47,99200.0,5.1717,5.2596,5.1237,5.1717,99200.0
2009-03-27 10:00:00,6.49,6.51,6.44,6.51,93600.0,5.1877,5.2037,5.1477,5.2037,93600.0
2009-03-27 10:30:00,6.5,6.53,6.47,6.47,82000.0,5.1957,5.2197,5.1717,5.1717,82000.0
2009-03-27 11:00:00,6.47,6.51,6.45,6.48,98400.0,5.1717,5.2037,5.1557,5.1797,98400.0
2009-03-27 11:30:00,6.49,6.54,6.48,6.52,100800.0,5.1877,5.2277,5.1797,5.2117,100800.0
2009-03-27 12:00:00,6.52,6.55,6.47,6.5,129600.0,5.2117,5.2356,5.1717,5.1957,129600.0
2009-03-27 12:30:00,6.49,6.5,6.45,6.46,180400.0,5.1877,5.1957,5.1557,5.1637,180400.0
2009-03-27 13:00:00,6.46,6.46,6.42,6.43,95200.0,5.1637,5.1637,5.1317,5.1397,95200.0
2009-03-27 13:30:00,6.43,6.46,6.38,6.4,145600.0,5.1397,5.1637,5.0998,5.1157,145600.0
2009-03-27 14:00:00,6.4,6.45,6.37,6.41,123200.0,5.1157,5.1557,5.0918,5.1237,123200.0
2009-03-27 14:30:00,6.41,6.43,6.38,6.43,127200.0,5.1237,5.1397,5.0998,5.1397,127200.0
2009-03-27 15:00:00,6.43,6.46,6.43,6.45,206000.0,5.1397,5.1637,5.1397,5.1557,206000.0
2009-03-27 15:30:00,6.45,6.47,6.42,6.42,456800.0,5.1557,5.1717,5.1317,5.1317,456800.0
2009-03-30 09:30:00,6.29,6.36,6.04,6.06,167600.0,5.0278,5.0838,4.828,4.844,167600.0
2009-03-30 10:00:00,6.06,6.07,5.99,6.0,192400.0,4.844,4.852,4.788,4.796,192400.0
2009-03-30 10:30:00,5.99,5.99,5.93,5.98,125200.0,4.788,4.788,4.7401,4.78,125200.0
2009-03-30 11:00:00,5.98,6.0,5.95,5.96,86800.0,4.78,4.796,4.756,4.764,86800.0
2009-03-30 11:30:00,5.94,5.96,5.92,5.96,70000.0,4.7481,4.764,4.7321,4.764,70000.0
2009-03-30 12:00:00,5.97,6.01,5.94,6.0,102000.0,4.772,4.804,4.7481,4.796,102000.0
2009-03-30 12:30:00,6.0,6.0,5.95,5.95,94800.0,4.796,4.796,4.756,4.756,94800.0
2009-03-30 13:00:00,5.95,5.98,5.93,5.98,62000.0,4.756,4.78,4.7401,4.78,62000.0
2009-03-30 13:30:00,5.97,5.98,5.92,5.93,88400.0,4.772,4.78,4.7321,4.7401,88400.0
2009-03-30 14:00:00,5.93,5.98,5.91,5.91,96800.0,4.7401,4.78,4.7241,4.7241,96800.0
2009-03-30 14:30:00,5.91,5.93,5.87,5.87,154400.0,4.7241,4.7401,4.6921,4.6921,154400.0
2009-03-30 15:00:00,5.87,5.99,5.87,5.96,304400.0,4.6921,4.788,4.6921,4.764,304400.0
2009-03-30 15:30:00,5.96,6.03,5.95,6.02,542400.0,4.764,4.82,4.756,4.812,542400.0
2009-03-31 09:30:00,6.03,6.08,5.93,5.96,98800.0,4.82,4.86,4.7401,4.764,98800.0
2009-03-31 10:00:00,5.94,5.99,5.93,5.96,92000.0,4.7481,4.788,4.7401,4.764,92000.0
2009-03-31 10:30:00,5.96,5.99,5.93,5.95,98400.0,4.764,4.788,4.7401,4.756,98400.0
2009-03-31 11:00:00,5.95,6.01,5.95,6.01,103200.0,4.756,4.804,4.756,4.804,103200.0
2009-03-31 11:30:00,6.0,6.0,5.92,5.93,196400.0,4.796,4.796,4.7321,4.7401,196400.0
2009-03-31 12:00:00,5.93,5.98,5.88,5.93,251600.0,4.7401,4.78,4.7001,4.7401,251600.0
2009-03-31 12:30:00,5.94,6.0,5.94,6.0,82800.0,4.7481,4.796,4.7481,4.796,82800.0
2009-03-31 13:00:00,6.0,6.03,5.99,6.0,200000.0,4.796,4.82,4.788,4.796,200000.0
2009-03-31 13:30:00,6.01,6.08,6.01,6.08,99600.0,4.804,4.86,4.804,4.86,99600.0
2009-03-31 14:00:00,6.08,6.14,6.07,6.13,118800.0,4.86,4.9079,4.852,4.8999,118800.0
2009-03-31 14:30:00,6.13,6.16,6.12,6.12,150000.0,4.8999,4.9239,4.8919,4.8919,150000.0
2009-03-31 15:00:00,6.12,6.12,6.05,6.09,156400.0,4.8919,4.8919,4.836,4.868,156400.0
2009-03-31 15:30:00,6.09,6.1,6.0,6.03,428400.0,4.868,4.8759,4.796,4.82,428400.0
2009-04-01 09:30:00,6.01,6.07,5.93,5.97,256000.0,4.804,4.852,4.7401,4.772,256000.0
2009-04-01 10:00:00,5.96,6.02,5.91,5.97,423600.0,4.764,4.812,4.7241,4.772,423600.0
2009-04-01 10:30:00,5.96,6.01,5.95,5.98,247600.0,4.764,4.804,4.756,4.78,247600.0
2009-04-01 11:00:00,5.98,6.01,5.95,5.95,316800.0,4.78,4.804,4.756,4.756,316800.0
2009-04-01 11:30:00,5.95,6.01,5.95,6.0,122400.0,4.756,4.804,4.756,4.796,122400.0
2009-04-01 12:00:00,6.0,6.08,6.0,6.08,171200.0,4.796,4.86,4.796,4.86,171200.0
2009-04-01 12:30:00,6.07,6.09,6.05,6.06,110800.0,4.852,4.868,4.836,4.844,110800.0
2009-04-01 13:00:00,6.06,6.07,6.04,6.05,80400.0,4.844,4.852,4.828,4.836,80400.0
2009-04-01 13:30:00,6.04,6.08,6.04,6.06,96000.0,4.828,4.86,4.828,4.844,96000.0
2009-04-01 14:00:00,6.06,6.11,6.06,6.07,130000.0,4.844,4.8839,4.844,4.852,130000.0
2009-04-01 14:30:00,6.07,6.1,6.05,6.08,185200.0,4.852,4.8759,4.836,4.86,185200.0
2009-04-01 15:00:00,6.09,6.09,5.97,6.05,294800.0,4.868,4.868,4.772,4.836,294800.0
2009-04-01 15:30:00,6.05,6.1,6.03,6.07,303600.0,4.836,4.8759,4.82,4.852,303600.0
2009-04-02 09:30:00,6.15,6.22,6.11,6.2,200000.0,4.9159,4.9719,4.8839,4.9559,200000.0
2009-04-02 10:00:00,6.2,6.27,6.2,6.23,144000.0,4.9559,5.0118,4.9559,4.9799,144000.0
2009-04-02 10:30:00,6.22,6.35,6.21,6.34,165200.0,4.9719,5.0758,4.9639,5.0678,165200.0
2009-04-02 11:00:00,6.33,6.47,6.33,6.47,131600.0,5.0598,5.1717,5.0598,5.1717,131600.0
2009-04-02 11:30:00,6.48,6.5,6.46,6.48,101600.0,5.1797,5.1957,5.1637,5.1797,101600.0
2009-04-02 12:00:00,6.48,6.52,6.45,6.51,83200.0,5.1797,5.2117,5.1557,5.2037,83200.0
2009-04-02 12:30:00,6.51,6.55,6.49,6.51,96000.0,5.2037,5.2356,5.1877,5.2037,96000.0
2009-04-02 13:00:00,6.5,6.52,6.43,6.46,78800.0,5.1957,5.2117,5.1397,5.1637,78800.0
2009-04-02 13:30:00,6.46,6.51,6.43,6.47,182000.0,5.1637,5.2037,5.1397,5.1717,182000.0
2009-04-02 14:00:00,6.47,6.49,6.44,6.48,176000.0,5.1717,5.1877,5.1477,5.1797,176000.0
2009-04-02 14:30:00,6.48,6.5,6.43,6.45,146000.0,5.1797,5.1957,5.1397,5.1557,146000.0
2009-04-02 15:00:00,6.45,6.46,6.39,6.42,182800.0,5.1557,5.1637,5.1078,5.1317,182800.0
2009-04-02 15:30:00,6.42,6.43,6.31,6.33,492000.0,5.1317,5.1397,5.0438,5.0598,492000.0
2009-04-03 09:30:00,6.38,6.43,6.22,6.24,142800.0,5.0998,5.1397,4.9719,4.9879,142800.0
2009-04-03 10:00:00,6.25,6.26,6.16,6.24,125200.0,4.9958,5.0038,4.9239,4.9879,125200.0
2009-04-03 10:30:00,6.24,6.25,6.2,6.22,60000.0,4.9879,4.9958,4.9559,4.9719,60000.0
2009-04-03 11:00:00,6.21,6.26,6.2,6.26,62400.0,4.9639,5.0038,4.9559,5.0038,62400.0
2009-04-03 11:30:00,6.27,6.27,6.22,6.26,108800.0,5.0118,5.0118,4.9719,5.0038,108800.0
2009-04-03 12:00:00,6.26,6.32,6.25,6.32,65600.0,5.0038,5.0518,4.9958,5.0518,65600.0
2009-04-03 12:30:00,6.32,6.4,6.31,6.4,182000.0,5.0518,5.1157,5.0438,5.1157,182000.0
2009-04-03 13:00:00,6.4,6.43,6.4,6.43,80000.0,5.1157,5.1397,5.1157,5.1397,80000.0
2009-04-03 13:30:00,6.43,6.49,6.42,6.48,118000.0,5.1397,5.1877,5.1317,5.1797,118000.0
2009-04-03 14:00:00,6.48,6.5,6.46,6.49,130400.0,5.1797,5.1957,5.1637,5.1877,130400.0
2009-04-03 14:30:00,6.5,6.5,6.46,6.47,107200.0,5.1957,5.1957,5.1637,5.1717,107200.0
2009-04-03 15:00:00,6.48,6.48,6.36,6.43,416000.0,5.1797,5.1797,5.0838,5.1397,416000.0
2009-04-03 15:30:00,6.44,6.54,6.43,6.54,393600.0,5.1477,5.2277,5.1397,5.2277,393600.0
2009-04-06 09:30:00,6.49,6.56,6.43,6.56,300800.0,5.1877,5.2436,5.1397,5.2436,300800.0
2009-04-06 10:00:00,6.56,6.58,6.5,6.5,274800.0,5.2436,5.2596,5.1957,5.1957,274800.0
2009-04-06 10:30:00,6.5,6.54,6.48,6.51,127600.0,5.1957,5.2277,5.1797,5.2037,127600.0
2009-04-06 11:00:00,6.51,6.51,6.46,6.5,81600.0,5.2037,5.2037,5.1637,5.1957,81600.0
2009-04-06 11:30:00,6.5,6.51,6.48,6.51,127600.0,5.1957,5.2037,5.1797,5.2037,127600.0
2009-04-06 12:00:00,6.5,6.53,6.49,6.53,176400.0,5.1957,5.2197,5.1877,5.2197,176400.0
2009-04-06 12:30:00,6.53,6.57,6.52,6.57,144000.0,5.2197,5.2516,5.2117,5.2516,144000.0
2009-04-06 13:00:00,6.56,6.57,6.5,6.51,124400.0,5.2436,5.2516,5.1957,5.2037,124400.0
2009-04-06 13:30:00,6.51,6.53,6.5,6.5,261200.0,5.2037,5.2197,5.1957,5.1957,261200.0
2009-04-06 14:00:00,6.51,6.54,6.5,6.53,140800.0,5.2037,5.2277,5.1957,5.2197,140800.0
2009-04-06 14:30:00,6.53,6.56,6.5,6.54,162800.0,5.2197,5.2436,5.1957,5.2277,162800.0
2009-04-06 15:00:00,6.54,6.55,6.5,6.51,195200.0,5.2277,5.2356,5.1957,5.2037,195200.0
2009-04-06 15:30:00,6.52,6.55,6.5,6.53,316000.0,5.2117,5.2356,5.1957,5.2197,316000.0
2009-04-07 09:30:00,6.47,6.49,6.35,6.47,114400.0,5.1717,5.1877,5.0758,5.1717,114400.0
2009-04-07 10:00:00,6.47,6.53,6.42,6.53,52800.0,5.1717,5.2197,5.1317,5.2197,52800.0
2009-04-07 10:30:00,6.54,6.57,6.52,6.54,48000.0,5.2277,5.2516,5.2117,5.2277,48000.0
2009-04-07 11:00:00,6.53,6.54,6.48,6.48,28000.0,5.2197,5.2277,5.1797,5.1797,28000.0
2009-04-07 11:30:00,6.48,6.52,6.46,6.5,123600.0,5.1797,5.2117,5.1637,5.1957,123600.0
2009-04-07 12:00:00,6.5,6.52,6.43,6.43,35600.0,5.1957,5.2117,5.1397,5.1397,35600.0
2009-04-07 12:30:00,6.43,6.44,6.36,6.37,132400.0,5.1397,5.1477,5.0838,5.0918,132400.0
2009-04-07 13:00:00,6.37,6.38,6.3,6.3,69600.0,5.0918,5.0998,5.0358,5.0358,69600.0
2009-04-07 13:30:00,6.3,6.3,6.24,6.29,68000.0,5.0358,5.0358,4.9879,5.0278,68000.0
2009-04-07 14:00:00,6.29,6.33,6.27,6.33,76000.0,5.0278,5.0598,5.0118,5.0598,76000.0
2009-04-07 14:30:00,6.32,6.42,6.31,6.41,171200.0,5.0518,5.1317,5.0438,5.1237,171200.0
2009-04-07 15:00:00,6.41,6.45,6.39,6.41,240000.0,5.1237,5.1557,5.1078,5.1237,240000.0
2009-04-07 15:30:00,6.41,6.47,6.41,6.42,327200.0,5.1237,5.1717,5.1237,5.1317,327200.0
2009-04-08 09:30:00,6.39,6.48,6.35,6.39,124000.0,5.1078,5.1797,5.0758,5.1078,124000.0
2009-04-08 10:00:00,6.4,6.4,6.29,6.31,123600.0,5.1157,5.1157,5.0278,5.0438,123600.0
2009-04-08 10:30:00,6.3,6.32,6.25,6.26,49600.0,5.0358,5.0518,4.9958,5.0038,49600.0
2009-04-08 11:00:00,6.28,6.31,6.25,6.25,54400.0,5.0198,5.0438,4.9958,4.9958,54400.0
2009-04-08 11:30:00,6.26,6.27,6.22,6.26,87200.0,5.0038,5.0118,4.9719,5.0038,87200.0
2009-04-08 12:00:00,6.24,6.31,6.24,6.29,68000.0,4.9879,5.0438,4.9879,5.0278,68000.0
2009-04-08 12:30:00,6.28,6.32,6.25,6.29,49600.0,5.0198,5.0518,4.9958,5.0278,49600.0
2009-04-08 13:00:00,6.29,6.31,6.27,6.28,79200.0,5.0278,5.0438,5.0118,5.0198,79200.0
2009-04-08 13:30:00,6.28,6.29,6.24,6.28,56800.0,5.0198,5.0278,4.9879,5.0198,56800.0
2009-04-08 14:00:00,6.28,6.29,6.22,6.24,77200.0,5.0198,5.0278,4.9719,4.9879,77200.0
2009-04-08 14:30:00,6.24,6.25,6.18,6.2,74400.0,4.9879,4.9958,4.9399,4.9559,74400.0
2009-04-08 15:00:00,6.21,6.26,6.18,6.24,111200.0,4.9639,5.0038,4.9399,4.9879,111200.0
2009-04-08 15:30:00,6.24,6.35,6.24,6.32,290400.0,4.9879,5.0758,4.9879,5.0518,290400.0
2009-04-09 09:30:00,6.46,6.68,6.43,6.68,130000.0,5.1637,5.3396,5.1397,5.3396,130000.0
2009-04-09 10:00:00,6.68,6.74,6.68,6.71,101200.0,5.3396,5.3875,5.3396,5.3635,101200.0
2009-04-09 10:30:00,6.71,6.71,6.63,6.63,57600.0,5.3635,5.3635,5.2996,5.2996,57600.0
2009-04-09 11:00:00,6.63,6.71,6.62,6.67,82800.0,5.2996,5.3635,5.2916,5.3316,82800.0
2009-04-09 11:30:00,6.67,6.73,6.65,6.72,85600.0,5.3316,5.3795,5.3156,5.3715,85600.0
2009-04-09 12:00:00,6.73,6.73,6.66,6.68,81200.0,5.3795,5.3795,5.3236,5.3396,81200.0
2009-04-09 12:30:00,6.68,6.68,6.66,6.68,38400.0,5.3396,5.3396,5.3236,5.3396,38400.0
2009-04-09 13:00:00,6.68,6.72,6.67,6.7,70400.0,5.3396,5.3715,5.3316,5.3555,70400.0
2009-04-09 13:30:00,6.7,6.75,6.7,6.75,64000.0,5.3555,5.3955,5.3555,5.3955,64000.0
2009-04-09 14:00:00,6.75,6.76,6.72,6.76,137200.0,5.3955,5.4035,5.3715,5.4035,137200.0
2009-04-09 14:30:00,6.76,6.82,6.76,6.78,101200.0,5.4035,5.4515,5.4035,5.4195,101200.0
2009-04-09 15:00:00,6.78,6.81,6.76,6.8,184000.0,5.4195,5.4435,5.4035,5.4355,184000.0
2009-04-09 15:30:00,6.79,6.8,6.75,6.78,414800.0,5.4275,5.4355,5.3955,5.4195,414800.0
2009-04-13 09:30:00,6.72,6.72,6.47,6.5,196400.0,5.3715,5.3715,5.1717,5.1957,196400.0
2009-04-13 10:00:00,6.5,6.54,6.46,6.5,319200.0,5.1957,5.2277,5.1637,5.1957,319200.0
2009-04-13 10:30:00,6.5,6.51,6.44,6.48,175200.0,5.1957,5.2037,5.1477,5.1797,175200.0
2009-04-13 11:00:00,6.48,6.48,6.41,6.41,120400.0,5.1797,5.1797,5.1237,5.1237,120400.0
2009-04-13 11:30:00,6.42,6.42,6.37,6.38,138000.0,5.1317,5.1317,5.0918,5.0998,138000.0
2009-04-13 12:00:00,6.38,6.45,6.38,6.42,78400.0,5.0998,5.1557,5.0998,5.1317,78400.0
2009-04-13 12:30:00,6.42,6.45,6.42,6.45,50400.0,5.1317,5.1557,5.1317,5.1557,50400.0
2009-04-13 13:00:00,6.45,6.51,6.43,6.49,147600.0,5.1557,5.2037,5.1397,5.1877,147600.0
2009-04-13 13:30:00,6.49,6.51,6.49,6.49,80000.0,5.1877,5.2037,5.1877,5.1877,80000.0
2009-04-13 14:00:00,6.5,6.5,6.48,6.49,93600.0,5.1957,5.1957,5.1797,5.1877,93600.0
2009-04-13 14:30:00,6.49,6.5,6.47,6.47,124400.0,5.1877,5.1957,5.1717,5.1717,124400.0
2009-04-13 15:00:00,6.46,6.53,6.45,6.5,171600.0,5.1637,5.2197,5.1557,5.1957,171600.0
2009-04-13 15:30:00,6.5,6.53,6.41,6.45,702400.0,5.1957,5.2197,5.1237,5.1557,702400.0
2009-04-14 09:30:00,6.46,6.46,6.23,6.32,92000.0,5.1637,5.1637,4.9799,5.0518,92000.0
2009-04-14 10:00:00,6.31,6.33,6.25,6.33,93600.0,5.0438,5.0598,4.9958,5.0598,93600.0
2009-04-14 10:30:00,6.34,6.35,6.32,6.33,93600.0,5.0678,5.0758,5.0518,5.0598,93600.0
2009-04-14 11:00:00,6.34,6.35,6.32,6.33,111200.0,5.0678,5.0758,5.0518,5.0598,111200.0
2009-04-14 11:30:00,6.33,6.35,6.3,6.3,96400.0,5.0598,5.0758,5.0358,5.0358,96400.0
2009-04-14 12:00:00,6.31,6.31,6.26,6.28,112400.0,5.0438,5.0438,5.0038,5.0198,112400.0
2009-04-14 12:30:00,6.28,6.29,6.2,6.2,124800.0,5.0198,5.0278,4.9559,4.9559,124800.0
2009-04-14 13:00:00,6.2,6.22,6.17,6.2,129200.0,4.9559,4.9719,4.9319,4.9559,129200.0
2009-04-14 13:30:00,6.21,6.23,6.2,6.23,62000.0,4.9639,4.9799,4.9559,4.9799,62000.0
2009-04-14 14:00:00,6.23,6.28,6.22,6.28,93200.0,4.9799,5.0198,4.9719,5.0198,93200.0
2009-04-14 14:30:00,6.27,6.3,6.26,6.3,100800.0,5.0118,5.0358,5.0038,5.0358,100800.0
2009-04-14 15:00:00,6.31,6.31,6.28,6.31,124800.0,5.0438,5.0438,5.0198,5.0438,124800.0
2009-04-14 15:30:00,6.31,6.31,6.24,6.26,272000.0,5.0438,5.0438,4.9879,5.0038,272000.0
2009-04-15 09:30:00,6.13,6.25,6.12,6.19,166400.0,4.8999,4.9958,4.8919,4.9479,166400.0
2009-04-15 10:00:00,6.2,6.3,6.19,6.27,459200.0,4.9559,5.0358,4.9479,5.0118,459200.0
2009-04-15 10:30:00,6.27,6.29,6.23,6.25,113200.0,5.0118,5.0278,4.9799,4.9958,113200.0
2009-04-15 11:00:00,6.25,6.3,6.24,6.28,90800.0,4.9958,5.0358,4.9879,5.0198,90800.0
2009-04-15 11:30:00,6.27,6.31,6.27,6.31,54800.0,5.0118,5.0438,5.0118,5.0438,54800.0
2009-04-15 12:00:00,6.31,6.32,6.26,6.27,61600.0,5.0438,5.0518,5.0038,5.0118,61600.0
2009-04-15 12:30:00,6.27,6.3,6.27,6.28,40000.0,5.0118,5.0358,5.0118,5.0198,40000.0
2009-04-15 13:00:00,6.29,6.3,6.26,6.26,32000.0,5.0278,5.0358,5.0038,5.0038,32000.0
2009-04-15 13:30:00,6.26,6.28,6.25,6.26,218800.0,5.0038,5.0198,4.9958,5.0038,218800.0
2009-04-15 14:00:00,6.26,6.26,6.19,6.2,279200.0,5.0038,5.0038,4.9479,4.9559,279200.0
2009-04-15 14:30:00,6.2,6.27,6.19,6.25,123600.0,4.9559,5.0118,4.9479,4.9958,123600.0
2009-04-15 15:00:00,6.25,6.3,6.23,6.23,428400.0,4.9958,5.0358,4.9799,4.9799,428400.0
2009-04-15 15:30:00,6.23,6.29,6.23,6.27,465600.0,4.9799,5.0278,4.9799,5.0118,465600.0
2009-04-16 09:30:00,6.26,6.34,5.91,5.92,491200.0,5.0038,5.0678,4.7241,4.7321,491200.0
2009-04-16 10:00:00,5.92,6.06,5.86,6.03,226800.0,4.7321,4.844,4.6841,4.82,226800.0
2009-04-16 10:30:00,6.04,6.05,5.95,6.0,249200.0,4.828,4.836,4.756,4.796,249200.0
2009-04-16 11:00:00,6.0,6.04,5.99,6.03,242000.0,4.796,4.828,4.788,4.82,242000.0
2009-04-16 11:30:00,6.03,6.04,6.02,6.02,302400.0,4.82,4.828,4.812,4.812,302400.0
2009-04-16 12:00:00,6.03,6.09,6.01,6.06,578400.0,4.82,4.868,4.804,4.844,578400.0
2009-04-16 12:30:00,6.06,6.08,6.0,6.07,374400.0,4.844,4.86,4.796,4.852,374400.0
2009-04-16 13:00:00,6.06,6.13,6.05,6.13,271200.0,4.844,4.8999,4.836,4.8999,271200.0
2009-04-16 13:30:00,6.13,6.16,6.12,6.16,362800.0,4.8999,4.9239,4.8919,4.9239,362800.0
2009-04-16 14:00:00,6.15,6.27,6.15,6.27,350000.0,4.9159,5.0118,4.9159,5.0118,350000.0
2009-04-16 14:30:00,6.27,6.37,6.26,6.35,390800.0,5.0118,5.0918,5.0038,5.0758,390800.0
2009-04-16 15:00:00,6.36,6.36,6.32,6.33,342000.0,5.0838,5.0838,5.0518,5.0598,342000.0
2009-04-16 15:30:00,6.33,6.34,6.22,6.29,436800.0,5.0598,5.0678,4.9719,5.0278,436800.0
2009-04-17 09:30:00,6.32,6.37,6.3,6.32,107200.0,5.0518,5.0918,5.0358,5.0518,107200.0
2009-04-17 10:00:00,6.33,6.33,6.32,6.32,37200.0,5.0598,5.0598,5.0518,5.0518,37200.0
2009-04-17 10:30:00,6.33,6.33,6.27,6.31,52800.0,5.0598,5.0598,5.0118,5.0438,52800.0
2009-04-17 11:00:00,6.31,6.32,6.29,6.3,106000.0,5.0438,5.0518,5.0278,5.0358,106000.0
2009-04-17 11:30:00,6.29,6.3,6.28,6.29,88400.0,5.0278,5.0358,5.0198,5.0278,88400.0
2009-04-17 12:00:00,6.3,6.3,6.28,6.3,21200.0,5.0358,5.0358,5.0198,5.0358,21200.0
2009-04-17 12:30:00,6.29,6.3,6.28,6.28,90400.0,5.0278,5.0358,5.0198,5.0198,90400.0
2009-04-17 13:00:00,6.28,6.31,6.27,6.3,87600.0,5.0198,5.0438,5.0118,5.0358,87600.0
2009-04-17 13:30:00,6.3,6.31,6.29,6.3,56000.0,5.0358,5.0438,5.0278,5.0358,56000.0
2009-04-17 14:00:00,6.3,6.32,6.3,6.31,246800.0,5.0358,5.0518,5.0358,5.0438,246800.0
2009-04-17 14:30:00,6.32,6.32,6.3,6.31,113200.0,5.0518,5.0518,5.0358,5.0438,113200.0
2009-04-17 15:00:00,6.31,6.32,6.3,6.32,157600.0,5.0438,5.0518,5.0358,5.0518,157600.0
2009-04-17 15:30:00,6.32,6.33,6.28,6.31,429600.0,5.0518,5.0598,5.0198,5.0438,429600.0
2009-04-20 09:30:00,6.26,6.26,6.06,6.1,128000.0,5.0038,5.0038,4.844,4.8759,128000.0
2009-04-20 10:00:00,6.09,6.1,6.05,6.06,210000.0,4.868,4.8759,4.836,4.844,210000.0
2009-04-20 10:30:00,6.05,6.05,5.96,5.97,82800.0,4.836,4.836,4.764,4.772,82800.0
2009-04-20 11:00:00,5.97,5.98,5.95,5.97,56800.0,4.772,4.78,4.756,4.772,56800.0
2009-04-20 11:30:00,5.97,6.01,5.96,6.0,144000.0,4.772,4.804,4.764,4.796,144000.0
2009-04-20 12:00:00,6.0,6.01,5.96,5.97,152000.0,4.796,4.804,4.764,4.772,152000.0
2009-04-20 12:30:00,5.97,6.0,5.95,6.0,77600.0,4.772,4.796,4.756,4.796,77600.0
2009-04-20 13:00:00,6.0,6.0,5.97,5.97,87600.0,4.796,4.796,4.772,4.772,87600.0
2009-04-20 13:30:00,5.98,6.02,5.97,6.02,104800.0,4.78,4.812,4.772,4.812,104800.0
2009-04-20 14:00:00,6.01,6.04,6.0,6.04,119200.0,4.804,4.828,4.796,4.828,119200.0
2009-04-20 14:30:00,6.04,6.04,5.97,5.99,178400.0,4.828,4.828,4.772,4.788,178400.0
2009-04-20 15:00:00,5.99,6.0,5.96,5.97,185600.0,4.788,4.796,4.764,4.772,185600.0
2009-04-20 15:30:00,5.98,6.01,5.95,5.96,506800.0,4.78,4.804,4.756,4.764,506800.0
2009-04-21 09:30:00,5.94,6.07,5.92,6.0,104800.0,4.7481,4.852,4.7321,4.796,104800.0
2009-04-21 10:00:00,6.0,6.02,5.9,5.9,159600.0,4.796,4.812,4.7161,4.7161,159600.0
2009-04-21 10:30:00,5.89,5.93,5.89,5.93,131600.0,4.7081,4.7401,4.7081,4.7401,131600.0
2009-04-21 11:00:00,5.93,5.98,5.91,5.97,113200.0,4.7401,4.78,4.7241,4.772,113200.0
2009-04-21 11:30:00,5.97,5.97,5.93,5.95,151600.0,4.772,4.772,4.7401,4.756,151600.0
2009-04-21 12:00:00,5.95,6.0,5.94,5.99,168000.0,4.756,4.796,4.7481,4.788,168000.0
2009-04-21 12:30:00,5.98,6.02,5.97,5.98,76000.0,4.78,4.812,4.772,4.78,76000.0
2009-04-21 13:00:00,5.98,6.0,5.96,5.97,60400.0,4.78,4.796,4.764,4.772,60400.0
2009-04-21 13:30:00,5.98,6.02,5.96,6.0,126800.0,4.78,4.812,4.764,4.796,126800.0
2009-04-21 14:00:00,6.0,6.02,5.98,6.01,178000.0,4.796,4.812,4.78,4.804,178000.0
2009-04-21 14:30:00,6.02,6.03,5.99,6.0,173200.0,4.812,4.82,4.788,4.796,173200.0
2009-04-21 15:00:00,6.0,6.06,6.0,6.04,199200.0,4.796,4.844,4.796,4.828,199200.0
2009-04-21 15:30:00,6.04,6.08,6.01,6.07,268800.0,4.828,4.86,4.804,4.852,268800.0
2009-04-22 09:30:00,6.07,6.12,6.0,6.05,62000.0,4.852,4.8919,4.796,4.836,62000.0
2009-04-22 10:00:00,6.04,6.26,6.04,6.25,220400.0,4.828,5.0038,4.828,4.9958,220400.0
2009-04-22 10:30:00,6.26,6.33,6.25,6.32,192800.0,5.0038,5.0598,4.9958,5.0518,192800.0
2009-04-22 11:00:00,6.32,6.4,6.32,6.39,342400.0,5.0518,5.1157,5.0518,5.1078,342400.0
2009-04-22 11:30:00,6.39,6.39,6.34,6.38,371600.0,5.1078,5.1078,5.0678,5.0998,371600.0
2009-04-22 12:00:00,6.38,6.39,6.37,6.37,157600.0,5.0998,5.1078,5.0918,5.0918,157600.0
2009-04-22 12:30:00,6.37,6.4,6.36,6.39,532400.0,5.0918,5.1157,5.0838,5.1078,532400.0
2009-04-22 13:00:00,6.4,6.48,6.37,6.47,315600.0,5.1157,5.1797,5.0918,5.1717,315600.0
2009-04-22 13:30:00,6.47,6.52,6.45,6.47,270800.0,5.1717,5.2117,5.1557,5.1717,270800.0
2009-04-22 14:00:00,6.47,6.54,6.47,6.53,232800.0,5.1717,5.2277,5.1717,5.2197,232800.0
2009-04-22 14:30:00,6.53,6.58,6.49,6.57,436000.0,5.2197,5.2596,5.1877,5.2516,436000.0
2009-04-22 15:00:00,6.57,6.63,6.56,6.6,672800.0,5.2516,5.2996,5.2436,5.2756,672800.0
2009-04-22 15:30:00,6.6,6.63,6.51,6.51,1143600.0,5.2756,5.2996,5.2037,5.2037,1143600.0
2009-04-23 09:30:00,6.56,6.62,6.54,6.62,320000.0,5.2436,5.2916,5.2277,5.2916,320000.0
2009-04-23 10:00:00,6.62,6.66,6.52,6.52,1187200.0,5.2916,5.3236,5.2117,5.2117,1187200.0
2009-04-23 10:30:00,6.53,6.55,6.47,6.48,481200.0,5.2197,5.2356,5.1717,5.1797,481200.0
2009-04-23 11:00:00,6.48,6.5,6.45,6.45,121600.0,5.1797,5.1957,5.1557,5.1557,121600.0
2009-04-23 11:30:00,6.45,6.51,6.41,6.48,147200.0,5.1557,5.2037,5.1237,5.1797,147200.0
2009-04-23 12:00:00,6.49,6.52,6.48,6.5,182800.0,5.1877,5.2117,5.1797,5.1957,182800.0
2009-04-23 12:30:00,6.5,6.51,6.47,6.47,262000.0,5.1957,5.2037,5.1717,5.1717,262000.0
2009-04-23 13:00:00,6.47,6.52,6.45,6.5,218000.0,5.1717,5.2117,5.1557,5.1957,218000.0
2009-04-23 13:30:00,6.5,6.51,6.46,6.5,90400.0,5.1957,5.2037,5.1637,5.1957,90400.0
2009-04-23 14:00:00,6.49,6.53,6.47,6.52,159200.0,5.1877,5.2197,5.1717,5.2117,159200.0
2009-04-23 14:30:00,6.52,6.53,6.46,6.47,264000.0,5.2117,5.2197,5.1637,5.1717,264000.0
2009-04-23 15:00:00,6.47,6.48,6.43,6.45,396000.0,5.1717,5.1797,5.1397,5.1557,396000.0
2009-04-23 15:30:00,6.44,6.54,6.43,6.53,1018800.0,5.1477,5.2277,5.1397,5.2197,1018800.0
2009-04-24 09:30:00,6.56,6.83,6.54,6.83,329600.0,5.2436,5.4595,5.2277,5.4595,329600.0
2009-04-24 10:00:00,6.83,7.02,6.83,6.96,438800.0,5.4595,5.6113,5.4595,5.5634,438800.0
2009-04-24 10:30:00,6.95,7.0,6.93,6.97,348400.0,5.5554,5.5953,5.5394,5.5714,348400.0
2009-04-24 11:00:00,6.97,7.03,6.93,6.98,153200.0,5.5714,5.6193,5.5394,5.5794,153200.0
2009-04-24 11:30:00,7.0,7.16,7.0,7.15,309600.0,5.5953,5.7232,5.5953,5.7152,309600.0
2009-04-24 12:00:00,7.15,7.22,7.14,7.19,172400.0,5.7152,5.7712,5.7073,5.7472,172400.0
2009-04-24 12:30:00,7.19,7.27,7.17,7.23,292800.0,5.7472,5.8112,5.7312,5.7792,292800.0
2009-04-24 13:00:00,7.23,7.24,7.19,7.2,278800.0,5.7792,5.7872,5.7472,5.7552,278800.0
2009-04-24 13:30:00,7.19,7.19,7.05,7.06,272800.0,5.7472,5.7472,5.6353,5.6433,272800.0
2009-04-24 14:00:00,7.06,7.07,6.93,6.97,832400.0,5.6433,5.6513,5.5394,5.5714,832400.0
2009-04-24 14:30:00,6.98,7.06,6.98,7.04,596400.0,5.5794,5.6433,5.5794,5.6273,596400.0
2009-04-24 15:00:00,7.05,7.08,7.0,7.04,409600.0,5.6353,5.6593,5.5953,5.6273,409600.0
2009-04-24 15:30:00,7.03,7.05,7.0,7.03,838800.0,5.6193,5.6353,5.5953,5.6193,838800.0
2009-04-27 09:30:00,7.0,7.09,6.96,7.03,160400.0,5.5953,5.6673,5.5634,5.6193,160400.0
2009-04-27 10:00:00,7.04,7.11,6.98,7.08,128800.0,5.6273,5.6833,5.5794,5.6593,128800.0
2009-04-27 10:30:00,7.07,7.19,7.05,7.18,144000.0,5.6513,5.7472,5.6353,5.7392,144000.0
2009-04-27 11:00:00,7.18,7.33,7.18,7.33,260000.0,5.7392,5.8591,5.7392,5.8591,260000.0
2009-04-27 11:30:00,7.32,7.33,7.25,7.26,228000.0,5.8511,5.8591,5.7952,5.8032,228000.0
2009-04-27 12:00:00,7.27,7.29,7.25,7.28,292000.0,5.8112,5.8272,5.7952,5.8192,292000.0
2009-04-27 12:30:00,7.27,7.28,7.15,7.18,175600.0,5.8112,5.8192,5.7152,5.7392,175600.0
2009-04-27 13:00:00,7.18,7.19,7.14,7.18,105200.0,5.7392,5.7472,5.7073,5.7392,105200.0
2009-04-27 13:30:00,7.17,7.18,7.13,7.16,367200.0,5.7312,5.7392,5.6993,5.7232,367200.0
2009-04-27 14:00:00,7.16,7.21,7.13,7.19,328800.0,5.7232,5.7632,5.6993,5.7472,328800.0
2009-04-27 14:30:00,7.18,7.2,7.15,7.15,209200.0,5.7392,5.7552,5.7152,5.7152,209200.0
2009-04-27 15:00:00,7.15,7.19,7.12,7.17,467200.0,5.7152,5.7472,5.6913,5.7312,467200.0
2009-04-27 15:30:00,7.17,7.18,7.08,7.1,661200.0,5.7312,5.7392,5.6593,5.6753,661200.0
2009-04-28 09:30:00,6.98,7.04,6.9,7.01,91600.0,5.5794,5.6273,5.5154,5.6033,91600.0
2009-04-28 10:00:00,7.03,7.12,7.03,7.12,111600.0,5.6193,5.6913,5.6193,5.6913,111600.0
2009-04-28 10:30:00,7.13,7.2,7.11,7.19,296800.0,5.6993,5.7552,5.6833,5.7472,296800.0
2009-04-28 11:00:00,7.18,7.26,7.18,7.22,266800.0,5.7392,5.8032,5.7392,5.7712,266800.0
2009-04-28 11:30:00,7.22,7.27,7.2,7.25,222800.0,5.7712,5.8112,5.7552,5.7952,222800.0
2009-04-28 12:00:00,7.25,7.35,7.24,7.32,254400.0,5.7952,5.8751,5.7872,5.8511,254400.0
2009-04-28 12:30:00,7.33,7.34,7.2,7.21,348000.0,5.8591,5.8671,5.7552,5.7632,348000.0
2009-04-28 13:00:00,7.21,7.23,7.15,7.16,226400.0,5.7632,5.7792,5.7152,5.7232,226400.0
2009-04-28 13:30:00,7.15,7.2,7.14,7.14,196800.0,5.7152,5.7552,5.7073,5.7073,196800.0
2009-04-28 14:00:00,7.14,7.21,7.14,7.19,158800.0,5.7073,5.7632,5.7073,5.7472,158800.0
2009-04-28 14:30:00,7.19,7.23,7.17,7.18,101200.0,5.7472,5.7792,5.7312,5.7392,101200.0
2009-04-28 15:00:00,7.18,7.19,7.09,7.09,296400.0,5.7392,5.7472,5.6673,5.6673,296400.0
2009-04-28 15:30:00,7.09,7.14,7.07,7.1,811600.0,5.6673,5.7073,5.6513,5.6753,811600.0
2009-04-29 09:30:00,7.19,7.27,7.14,7.24,198400.0,5.7472,5.8112,5.7073,5.7872,198400.0
2009-04-29 10:00:00,7.24,7.31,7.24,7.3,250000.0,5.7872,5.8431,5.7872,5.8351,250000.0
2009-04-29 10:30:00,7.31,7.4,7.31,7.4,456000.0,5.8431,5.9151,5.8431,5.9151,456000.0
2009-04-29 11:00:00,7.39,7.42,7.33,7.42,205200.0,5.9071,5.9311,5.8591,5.9311,205200.0
2009-04-29 11:30:00,7.42,7.44,7.4,7.41,234800.0,5.9311,5.9471,5.9151,5.9231,234800.0
2009-04-29 12:00:00,7.41,7.42,7.39,7.41,274800.0,5.9231,5.9311,5.9071,5.9231,274800.0
2009-04-29 12:30:00,7.41,7.41,7.38,7.39,302800.0,5.9231,5.9231,5.8991,5.9071,302800.0
2009-04-29 13:00:00,7.39,7.47,7.36,7.47,290400.0,5.9071,5.971,5.8831,5.971,290400.0
2009-04-29 13:30:00,7.47,7.53,7.43,7.52,313200.0,5.971,6.019,5.9391,6.011,313200.0
2009-04-29 14:00:00,7.51,7.52,7.38,7.43,333600.0,6.003,6.011,5.8991,5.9391,333600.0
2009-04-29 14:30:00,7.45,7.5,7.41,7.47,338000.0,5.955,5.995,5.9231,5.971,338000.0
2009-04-29 15:00:00,7.47,7.5,7.37,7.41,362800.0,5.971,5.995,5.8911,5.9231,362800.0
2009-04-29 15:30:00,7.41,7.46,7.38,7.46,573200.0,5.9231,5.963,5.8991,5.963,573200.0
2009-04-30 09:30:00,7.49,7.65,7.47,7.64,200000.0,5.987,6.1149,5.971,6.1069,200000.0
2009-04-30 10:00:00,7.62,7.79,7.62,7.77,220800.0,6.0909,6.2268,6.0909,6.2108,220800.0
2009-04-30 10:30:00,7.77,7.85,7.75,7.84,189600.0,6.2108,6.2748,6.1948,6.2668,189600.0
2009-04-30 11:00:00,7.84,7.89,7.81,7.89,179600.0,6.2668,6.3068,6.2428,6.3068,179600.0
2009-04-30 11:30:00,7.89,7.92,7.78,7.78,127200.0,6.3068,6.3307,6.2188,6.2188,127200.0
2009-04-30 12:00:00,7.78,7.79,7.73,7.79,186000.0,6.2188,6.2268,6.1789,6.2268,186000.0
2009-04-30 12:30:00,7.8,7.8,7.63,7.63,150000.0,6.2348,6.2348,6.0989,6.0989,150000.0
2009-04-30 13:00:00,7.63,7.66,7.61,7.63,186400.0,6.0989,6.1229,6.0829,6.0989,186400.0
2009-04-30 13:30:00,7.62,7.68,7.6,7.67,224800.0,6.0909,6.1389,6.0749,6.1309,224800.0
2009-04-30 14:00:00,7.67,7.69,7.64,7.68,348800.0,6.1309,6.1469,6.1069,6.1389,348800.0
2009-04-30 14:30:00,7.68,7.71,7.65,7.71,237600.0,6.1389,6.1629,6.1149,6.1629,237600.0
2009-04-30 15:00:00,7.7,7.7,7.57,7.61,336400.0,6.1549,6.1549,6.051,6.0829,336400.0
2009-04-30 15:30:00,7.62,7.67,7.57,7.6,362000.0,6.0909,6.1309,6.051,6.0749,362000.0
2009-05-01 09:30:00,7.63,7.75,7.6,7.66,134400.0,6.0989,6.1948,6.0749,6.1229,134400.0
2009-05-01 10:00:00,7.66,7.72,7.57,7.58,63200.0,6.1229,6.1709,6.051,6.059,63200.0
2009-05-01 10:30:00,7.58,7.58,7.49,7.5,156000.0,6.059,6.059,5.987,5.995,156000.0
2009-05-01 11:00:00,7.5,7.52,7.47,7.47,130000.0,5.995,6.011,5.971,5.971,130000.0
2009-05-01 11:30:00,7.48,7.48,7.42,7.43,96400.0,5.979,5.979,5.9311,5.9391,96400.0
2009-05-01 12:00:00,7.42,7.49,7.41,7.45,122400.0,5.9311,5.987,5.9231,5.955,122400.0
2009-05-01 12:30:00,7.45,7.5,7.43,7.5,76800.0,5.955,5.995,5.9391,5.995,76800.0
2009-05-01 13:00:00,7.49,7.56,7.49,7.53,55600.0,5.987,6.043,5.987,6.019,55600.0
2009-05-01 13:30:00,7.53,7.56,7.51,7.51,88400.0,6.019,6.043,6.003,6.003,88400.0
2009-05-01 14:00:00,7.51,7.53,7.49,7.51,84000.0,6.003,6.019,5.987,6.003,84000.0
2009-05-01 14:30:00,7.51,7.53,7.49,7.49,70000.0,6.003,6.019,5.987,5.987,70000.0
2009-05-01 15:00:00,7.5,7.51,7.45,7.46,105200.0,5.995,6.003,5.955,5.963,105200.0
2009-05-01 15:30:00,7.46,7.46,7.41,7.44,297200.0,5.963,5.963,5.9231,5.9471,297200.0
2009-05-04 09:30:00,7.44,7.52,7.42,7.5,106000.0,5.9471,6.011,5.9311,5.995,106000.0
2009-05-04 10:00:00,7.52,7.69,7.52,7.67,115200.0,6.011,6.1469,6.011,6.1309,115200.0
2009-05-04 10:30:00,7.68,7.74,7.68,7.69,94400.0,6.1389,6.1869,6.1389,6.1469,94400.0
2009-05-04 11:00:00,7.68,7.76,7.68,7.76,78000.0,6.1389,6.2028,6.1389,6.2028,78000.0
2009-05-04 11:30:00,7.77,7.78,7.73,7.75,75200.0,6.2108,6.2188,6.1789,6.1948,75200.0
2009-05-04 12:00:00,7.75,7.79,7.63,7.63,72400.0,6.1948,6.2268,6.0989,6.0989,72400.0
2009-05-04 12:30:00,7.63,7.65,7.48,7.5,259600.0,6.0989,6.1149,5.979,5.995,259600.0
2009-05-04 13:00:00,7.51,7.63,7.5,7.63,86400.0,6.003,6.0989,5.995,6.0989,86400.0
2009-05-04 13:30:00,7.63,7.67,7.57,7.6,102400.0,6.0989,6.1309,6.051,6.0749,102400.0
2009-05-04 14:00:00,7.59,7.65,7.56,7.64,112400.0,6.067,6.1149,6.043,6.1069,112400.0
2009-05-04 14:30:00,7.65,7.66,7.55,7.56,116800.0,6.1149,6.1229,6.035,6.043,116800.0
2009-05-04 15:00:00,7.57,7.66,7.57,7.65,143200.0,6.051,6.1229,6.051,6.1149,143200.0
2009-05-04 15:30:00,7.65,7.78,7.64,7.78,501600.0,6.1149,6.2188,6.1069,6.2188,501600.0
2009-05-05 09:30:00,7.77,7.94,7.68,7.8,142000.0,6.2108,6.3467,6.1389,6.2348,142000.0
2009-05-05 10:00:00,7.81,7.93,7.78,7.89,257600.0,6.2428,6.3387,6.2188,6.3068,257600.0
2009-05-05 10:30:00,7.89,7.89,7.81,7.81,182400.0,6.3068,6.3068,6.2428,6.2428,182400.0
2009-05-05 11:00:00,7.81,7.87,7.77,7.79,138800.0,6.2428,6.2908,6.2108,6.2268,138800.0
2009-05-05 11:30:00,7.79,7.91,7.76,7.9,172800.0,6.2268,6.3227,6.2028,6.3147,172800.0
2009-05-05 12:00:00,7.89,7.91,7.87,7.9,118000.0,6.3068,6.3227,6.2908,6.3147,118000.0
2009-05-05 12:30:00,7.9,7.92,7.87,7.9,220800.0,6.3147,6.3307,6.2908,6.3147,220800.0
2009-05-05 13:00:00,7.9,7.93,7.88,7.9,90400.0,6.3147,6.3387,6.2988,6.3147,90400.0
2009-05-05 13:30:00,7.9,7.98,7.89,7.96,132800.0,6.3147,6.3787,6.3068,6.3627,132800.0
2009-05-05 14:00:00,7.96,7.98,7.9,7.91,174400.0,6.3627,6.3787,6.3147,6.3227,174400.0
2009-05-05 14:30:00,7.91,7.92,7.84,7.85,219200.0,6.3227,6.3307,6.2668,6.2748,219200.0
2009-05-05 15:00:00,7.85,7.96,7.83,7.93,279200.0,6.2748,6.3627,6.2588,6.3387,279200.0
2009-05-05 15:30:00,7.93,8.05,7.93,8.02,386400.0,6.3387,6.4346,6.3387,6.4107,386400.0
2009-05-06 09:30:00,8.0,8.03,7.81,7.84,164800.0,6.3947,6.4187,6.2428,6.2668,164800.0
2009-05-06 10:00:00,7.84,7.89,7.81,7.84,86800.0,6.2668,6.3068,6.2428,6.2668,86800.0
2009-05-06 10:30:00,7.82,7.82,7.78,7.8,104000.0,6.2508,6.2508,6.2188,6.2348,104000.0
2009-05-06 11:00:00,7.81,7.82,7.7,7.73,115200.0,6.2428,6.2508,6.1549,6.1789,115200.0
2009-05-06 11:30:00,7.73,7.78,7.72,7.76,56000.0,6.1789,6.2188,6.1709,6.2028,56000.0
2009-05-06 12:00:00,7.77,7.82,7.77,7.81,70800.0,6.2108,6.2508,6.2108,6.2428,70800.0
2009-05-06 12:30:00,7.83,7.87,7.78,7.84,77600.0,6.2588,6.2908,6.2188,6.2668,77600.0
2009-05-06 13:00:00,7.81,7.85,7.8,7.8,48400.0,6.2428,6.2748,6.2348,6.2348,48400.0
2009-05-06 13:30:00,7.8,7.84,7.78,7.84,72400.0,6.2348,6.2668,6.2188,6.2668,72400.0
2009-05-06 14:00:00,7.84,7.86,7.81,7.86,97200.0,6.2668,6.2828,6.2428,6.2828,97200.0
2009-05-06 14:30:00,7.86,7.87,7.81,7.82,85200.0,6.2828,6.2908,6.2428,6.2508,85200.0
2009-05-06 15:00:00,7.82,7.86,7.77,7.82,96400.0,6.2508,6.2828,6.2108,6.2508,96400.0
2009-05-06 15:30:00,7.82,7.89,7.79,7.87,189600.0,6.2508,6.3068,6.2268,6.2908,189600.0
2009-05-07 09:30:00,7.9,8.08,7.81,7.86,152400.0,6.3147,6.4586,6.2428,6.2828,152400.0
2009-05-07 10:00:00,7.87,7.89,7.72,7.73,140800.0,6.2908,6.3068,6.1709,6.1789,140800.0
2009-05-07 10:30:00,7.72,7.74,7.59,7.66,249600.0,6.1709,6.1869,6.067,6.1229,249600.0
2009-05-07 11:00:00,7.65,7.67,7.52,7.53,287200.0,6.1149,6.1309,6.011,6.019,287200.0
2009-05-07 11:30:00,7.54,7.71,7.5,7.69,190000.0,6.027,6.1629,5.995,6.1469,190000.0
2009-05-07 12:00:00,7.69,7.8,7.69,7.78,323200.0,6.1469,6.2348,6.1469,6.2188,323200.0
2009-05-07 12:30:00,7.78,7.82,7.77,7.79,184400.0,6.2188,6.2508,6.2108,6.2268,184400.0
2009-05-07 13:00:00,7.79,7.81,7.73,7.73,84800.0,6.2268,6.2428,6.1789,6.1789,84800.0
2009-05-07 13:30:00,7.72,7.72,7.64,7.64,56800.0,6.1709,6.1709,6.1069,6.1069,56800.0
2009-05-07 14:00:00,7.65,7.66,7.59,7.59,99600.0,6.1149,6.1229,6.067,6.067,99600.0
2009-05-07 14:30:00,7.59,7.61,7.5,7.59,154400.0,6.067,6.0829,5.995,6.067,154400.0
2009-05-07 15:00:00,7.57,7.61,7.52,7.56,196400.0,6.051,6.0829,6.011,6.043,196400.0
2009-05-07 15:30:00,7.55,7.6,7.49,7.57,260800.0,6.035,6.0749,5.987,6.051,260800.0
2009-05-08 09:30:00,7.63,7.66,7.49,7.5,209600.0,6.0989,6.1229,5.987,5.995,209600.0
2009-05-08 10:00:00,7.5,7.5,7.32,7.38,133200.0,5.995,5.995,5.8511,5.8991,133200.0
2009-05-08 10:30:00,7.39,7.42,7.31,7.41,249200.0,5.9071,5.9311,5.8431,5.9231,249200.0
2009-05-08 11:00:00,7.41,7.43,7.35,7.35,130800.0,5.9231,5.9391,5.8751,5.8751,130800.0
2009-05-08 11:30:00,7.36,7.48,7.36,7.45,101600.0,5.8831,5.979,5.8831,5.955,101600.0
2009-05-08 12:00:00,7.45,7.54,7.45,7.52,51200.0,5.955,6.027,5.955,6.011,51200.0
2009-05-08 12:30:00,7.51,7.56,7.49,7.54,58800.0,6.003,6.043,5.987,6.027,58800.0
2009-05-08 13:00:00,7.53,7.61,7.53,7.57,78000.0,6.019,6.0829,6.019,6.051,78000.0
2009-05-08 13:30:00,7.57,7.61,7.54,7.59,115600.0,6.051,6.0829,6.027,6.067,115600.0
2009-05-08 14:00:00,7.59,7.66,7.59,7.6,191200.0,6.067,6.1229,6.067,6.0749,191200.0
2009-05-08 14:30:00,7.6,7.64,7.6,7.6,117200.0,6.0749,6.1069,6.0749,6.0749,117200.0
2009-05-08 15:00:00,7.61,7.66,7.59,7.64,164800.0,6.0829,6.1229,6.067,6.1069,164800.0
2009-05-08 15:30:00,7.63,7.65,7.55,7.6,669600.0,6.0989,6.1149,6.035,6.0749,669600.0
2009-05-11 09:30:00,7.53,7.53,7.33,7.36,119600.0,6.019,6.019,5.8591,5.8831,119600.0
2009-05-11 10:00:00,7.37,7.43,7.36,7.38,92400.0,5.8911,5.9391,5.8831,5.8991,92400.0
2009-05-11 10:30:00,7.37,7.43,7.34,7.36,132000.0,5.8911,5.9391,5.8671,5.8831,132000.0
2009-05-11 11:00:00,7.35,7.41,7.32,7.4,298400.0,5.8751,5.9231,5.8511,5.9151,298400.0
2009-05-11 11:30:00,7.4,7.42,7.39,7.4,134800.0,5.9151,5.9311,5.9071,5.9151,134800.0
2009-05-11 12:00:00,7.4,7.42,7.38,7.4,69200.0,5.9151,5.9311,5.8991,5.9151,69200.0
2009-05-11 12:30:00,7.4,7.41,7.33,7.34,143600.0,5.9151,5.9231,5.8591,5.8671,143600.0
2009-05-11 13:00:00,7.33,7.36,7.32,7.33,108400.0,5.8591,5.8831,5.8511,5.8591,108400.0
2009-05-11 13:30:00,7.33,7.39,7.33,7.36,178800.0,5.8591,5.9071,5.8591,5.8831,178800.0
2009-05-11 14:00:00,7.36,7.38,7.33,7.37,156400.0,5.8831,5.8991,5.8591,5.8911,156400.0
2009-05-11 14:30:00,7.37,7.39,7.35,7.38,130800.0,5.8911,5.9071,5.8751,5.8991,130800.0
2009-05-11 15:00:00,7.38,7.39,7.35,7.39,172800.0,5.8991,5.9071,5.8751,5.9071,172800.0
2009-05-11 15:30:00,7.39,7.39,7.31,7.35,208800.0,5.9071,5.9071,5.8431,5.8751,208800.0
2009-05-12 09:30:00,7.35,7.38,7.11,7.17,136800.0,5.8751,5.8991,5.6833,5.7312,136800.0
2009-05-12 10:00:00,7.17,7.17,7.02,7.08,222400.0,5.7312,5.7312,5.6113,5.6593,222400.0
2009-05-12 10:30:00,7.07,7.1,7.0,7.07,186400.0,5.6513,5.6753,5.5953,5.6513,186400.0
2009-05-12 11:00:00,7.08,7.1,7.04,7.04,145600.0,5.6593,5.6753,5.6273,5.6273,145600.0
2009-05-12 11:30:00,7.03,7.07,6.99,7.01,56000.0,5.6193,5.6513,5.5874,5.6033,56000.0
2009-05-12 12:00:00,7.01,7.01,6.93,6.96,116400.0,5.6033,5.6033,5.5394,5.5634,116400.0
2009-05-12 12:30:00,6.95,6.97,6.9,6.91,138400.0,5.5554,5.5714,5.5154,5.5234,138400.0
2009-05-12 13:00:00,6.9,6.94,6.89,6.93,84000.0,5.5154,5.5474,5.5074,5.5394,84000.0
2009-05-12 13:30:00,6.93,6.99,6.91,6.95,133600.0,5.5394,5.5874,5.5234,5.5554,133600.0
2009-05-12 14:00:00,6.95,7.06,6.95,7.05,91600.0,5.5554,5.6433,5.5554,5.6353,91600.0
2009-05-12 14:30:00,7.05,7.17,7.05,7.15,96800.0,5.6353,5.7312,5.6353,5.7152,96800.0
2009-05-12 15:00:00,7.14,7.23,7.13,7.2,103600.0,5.7073,5.7792,5.6993,5.7552,103600.0
2009-05-12 15:30:00,7.19,7.2,7.11,7.11,249200.0,5.7472,5.7552,5.6833,5.6833,249200.0
2009-05-13 09:30:00,6.97,6.98,6.82,6.86,94800.0,5.5714,5.5794,5.4515,5.4834,94800.0
2009-05-13 10:00:00,6.88,6.88,6.77,6.82,84800.0,5.4994,5.4994,5.4115,5.4515,84800.0
2009-05-13 10:30:00,6.83,6.85,6.78,6.82,99600.0,5.4595,5.4754,5.4195,5.4515,99600.0
2009-05-13 11:00:00,6.8,6.88,6.79,6.85,84800.0,5.4355,5.4994,5.4275,5.4754,84800.0
2009-05-13 11:30:00,6.85,6.85,6.81,6.83,62800.0,5.4754,5.4754,5.4435,5.4595,62800.0
2009-05-13 12:00:00,6.84,6.89,6.84,6.87,64400.0,5.4675,5.5074,5.4675,5.4914,64400.0
2009-05-13 12:30:00,6.87,6.87,6.78,6.78,181600.0,5.4914,5.4914,5.4195,5.4195,181600.0
2009-05-13 13:00:00,6.78,6.8,6.75,6.79,114400.0,5.4195,5.4355,5.3955,5.4275,114400.0
2009-05-13 13:30:00,6.79,6.83,6.76,6.82,244800.0,5.4275,5.4595,5.4035,5.4515,244800.0
2009-05-13 14:00:00,6.82,6.82,6.74,6.77,290000.0,5.4515,5.4515,5.3875,5.4115,290000.0
2009-05-13 14:30:00,6.77,6.8,6.75,6.8,103200.0,5.4115,5.4355,5.3955,5.4355,103200.0
2009-05-13 15:00:00,6.8,6.81,6.74,6.77,196400.0,5.4355,5.4435,5.3875,5.4115,196400.0
2009-05-13 15:30:00,6.77,6.83,6.74,6.76,213600.0,5.4115,5.4595,5.3875,5.4035,213600.0
2009-05-14 09:30:00,6.73,6.83,6.64,6.68,181200.0,5.3795,5.4595,5.3076,5.3396,181200.0
2009-05-14 10:00:00,6.68,6.86,6.68,6.81,465200.0,5.3396,5.4834,5.3396,5.4435,465200.0
2009-05-14 10:30:00,6.81,6.93,6.8,6.93,193600.0,5.4435,5.5394,5.4355,5.5394,193600.0
2009-05-14 11:00:00,6.93,7.0,6.93,6.96,88800.0,5.5394,5.5953,5.5394,5.5634,88800.0
2009-05-14 11:30:00,6.96,6.96,6.89,6.91,54800.0,5.5634,5.5634,5.5074,5.5234,54800.0
2009-05-14 12:00:00,6.91,6.97,6.9,6.95,77600.0,5.5234,5.5714,5.5154,5.5554,77600.0
2009-05-14 12:30:00,6.95,7.01,6.95,6.98,65200.0,5.5554,5.6033,5.5554,5.5794,65200.0
2009-05-14 13:00:00,6.96,6.97,6.89,6.9,48000.0,5.5634,5.5714,5.5074,5.5154,48000.0
2009-05-14 13:30:00,6.9,6.97,6.89,6.94,72400.0,5.5154,5.5714,5.5074,5.5474,72400.0
2009-05-14 14:00:00,6.94,6.99,6.94,6.95,68400.0,5.5474,5.5874,5.5474,5.5554,68400.0
2009-05-14 14:30:00,6.96,6.99,6.93,6.93,92800.0,5.5634,5.5874,5.5394,5.5394,92800.0
2009-05-14 15:00:00,6.93,6.96,6.88,6.88,128000.0,5.5394,5.5634,5.4994,5.4994,128000.0
2009-05-14 15:30:00,6.88,6.89,6.81,6.83,280400.0,5.4994,5.5074,5.4435,5.4595,280400.0
2009-05-15 09:30:00,6.79,6.96,6.73,6.91,116400.0,5.4275,5.5634,5.3795,5.5234,116400.0
2009-05-15 10:00:00,6.91,6.97,6.86,6.96,94800.0,5.5234,5.5714,5.4834,5.5634,94800.0
2009-05-15 10:30:00,6.96,7.04,6.93,7.02,93600.0,5.5634,5.6273,5.5394,5.6113,93600.0
2009-05-15 11:00:00,7.01,7.01,6.91,6.94,128000.0,5.6033,5.6033,5.5234,5.5474,128000.0
2009-05-15 11:30:00,6.94,6.95,6.84,6.85,202000.0,5.5474,5.5554,5.4675,5.4754,202000.0
2009-05-15 12:00:00,6.85,6.9,6.85,6.89,226400.0,5.4754,5.5154,5.4754,5.5074,226400.0
2009-05-15 12:30:00,6.88,6.95,6.88,6.94,132000.0,5.4994,5.5554,5.4994,5.5474,132000.0
2009-05-15 13:00:00,6.93,6.95,6.91,6.91,69200.0,5.5394,5.5554,5.5234,5.5234,69200.0
2009-05-15 13:30:00,6.91,6.93,6.89,6.9,104000.0,5.5234,5.5394,5.5074,5.5154,104000.0
2009-05-15 14:00:00,6.9,6.9,6.84,6.87,128800.0,5.5154,5.5154,5.4675,5.4914,128800.0
2009-05-15 14:30:00,6.86,6.88,6.8,6.82,138400.0,5.4834,5.4994,5.4355,5.4515,138400.0
2009-05-15 15:00:00,6.81,6.86,6.77,6.84,180400.0,5.4435,5.4834,5.4115,5.4675,180400.0
2009-05-15 15:30:00,6.84,6.85,6.77,6.79,343600.0,5.4675,5.4754,5.4115,5.4275,343600.0
2009-05-18 09:30:00,6.83,6.96,6.81,6.88,194400.0,5.4595,5.5634,5.4435,5.4994,194400.0
2009-05-18 10:00:00,6.88,6.99,6.86,6.98,286400.0,5.4994,5.5874,5.4834,5.5794,286400.0
2009-05-18 10:30:00,6.98,7.07,6.97,7.06,191600.0,5.5794,5.6513,5.5714,5.6433,191600.0
2009-05-18 11:00:00,7.06,7.18,7.06,7.18,160400.0,5.6433,5.7392,5.6433,5.7392,160400.0
2009-05-18 11:30:00,7.18,7.2,7.13,7.16,204400.0,5.7392,5.7552,5.6993,5.7232,204400.0
2009-05-18 12:00:00,7.14,7.2,7.11,7.19,240800.0,5.7073,5.7552,5.6833,5.7472,240800.0
2009-05-18 12:30:00,7.19,7.25,7.16,7.18,223600.0,5.7472,5.7952,5.7232,5.7392,223600.0
2009-05-18 13:00:00,7.18,7.18,7.08,7.09,376800.0,5.7392,5.7392,5.6593,5.6673,376800.0
2009-05-18 13:30:00,7.09,7.1,7.04,7.06,101200.0,5.6673,5.6753,5.6273,5.6433,101200.0
2009-05-18 14:00:00,7.06,7.07,7.02,7.03,122000.0,5.6433,5.6513,5.6113,5.6193,122000.0
2009-05-18 14:30:00,7.03,7.06,7.03,7.04,234800.0,5.6193,5.6433,5.6193,5.6273,234800.0
2009-05-18 15:00:00,7.04,7.1,7.03,7.08,166000.0,5.6273,5.6753,5.6193,5.6593,166000.0
2009-05-18 15:30:00,7.08,7.12,7.06,7.07,504800.0,5.6593,5.6913,5.6433,5.6513,504800.0
2009-05-19 09:30:00,7.13,7.16,7.1,7.14,237600.0,5.6993,5.7232,5.6753,5.7073,237600.0
2009-05-19 10:00:00,7.13,7.24,7.12,7.23,216000.0,5.6993,5.7872,5.6913,5.7792,216000.0
2009-05-19 10:30:00,7.23,7.24,7.18,7.18,96000.0,5.7792,5.7872,5.7392,5.7392,96000.0
2009-05-19 11:00:00,7.18,7.21,7.14,7.19,210000.0,5.7392,5.7632,5.7073,5.7472,210000.0
2009-05-19 11:30:00,7.2,7.22,7.15,7.16,280400.0,5.7552,5.7712,5.7152,5.7232,280400.0
2009-05-19 12:00:00,7.16,7.23,7.13,7.23,137200.0,5.7232,5.7792,5.6993,5.7792,137200.0
2009-05-19 12:30:00,7.22,7.22,7.13,7.13,52000.0,5.7712,5.7712,5.6993,5.6993,52000.0
2009-05-19 13:00:00,7.12,7.19,7.12,7.16,77200.0,5.6913,5.7472,5.6913,5.7232,77200.0
2009-05-19 13:30:00,7.16,7.18,7.15,7.18,136000.0,5.7232,5.7392,5.7152,5.7392,136000.0
2009-05-19 14:00:00,7.18,7.23,7.17,7.22,244000.0,5.7392,5.7792,5.7312,5.7712,244000.0
2009-05-19 14:30:00,7.23,7.24,7.18,7.22,120000.0,5.7792,5.7872,5.7392,5.7712,120000.0
2009-05-19 15:00:00,7.21,7.24,7.17,7.18,268800.0,5.7632,5.7872,5.7312,5.7392,268800.0
2009-05-19 15:30:00,7.18,7.19,7.12,7.16,1196400.0,5.7392,5.7472,5.6913,5.7232,1196400.0
2009-05-20 09:30:00,7.24,7.25,7.15,7.24,419200.0,5.7872,5.7952,5.7152,5.7872,419200.0
2009-05-20 10:00:00,7.25,7.46,7.25,7.46,364400.0,5.7952,5.963,5.7952,5.963,364400.0
2009-05-20 10:30:00,7.46,7.5,7.36,7.37,318800.0,5.963,5.995,5.8831,5.8911,318800.0
2009-05-20 11:00:00,7.37,7.4,7.32,7.36,306000.0,5.8911,5.9151,5.8511,5.8831,306000.0
2009-05-20 11:30:00,7.36,7.38,7.3,7.3,182000.0,5.8831,5.8991,5.8351,5.8351,182000.0
2009-05-20 12:00:00,7.3,7.32,7.25,7.29,159200.0,5.8351,5.8511,5.7952,5.8272,159200.0
2009-05-20 12:30:00,7.28,7.28,7.2,7.22,159200.0,5.8192,5.8192,5.7552,5.7712,159200.0
2009-05-20 13:00:00,7.22,7.22,7.12,7.19,183600.0,5.7712,5.7712,5.6913,5.7472,183600.0
2009-05-20 13:30:00,7.19,7.22,7.16,7.18,151600.0,5.7472,5.7712,5.7232,5.7392,151600.0
2009-05-20 14:00:00,7.19,7.2,7.1,7.15,286000.0,5.7472,5.7552,5.6753,5.7152,286000.0
2009-05-20 14:30:00,7.15,7.2,7.1,7.17,348000.0,5.7152,5.7552,5.6753,5.7312,348000.0
2009-05-20 15:00:00,7.17,7.17,7.06,7.09,287600.0,5.7312,5.7312,5.6433,5.6673,287600.0
2009-05-20 15:30:00,7.09,7.09,6.95,7.0,741200.0,5.6673,5.6673,5.5554,5.5953,741200.0
2009-05-21 09:30:00,6.9,7.82,6.81,7.75,1335600.0,5.5154,6.2508,5.4435,6.1948,1335600.0
2009-05-21 10:00:00,7.75,8.16,7.74,7.97,1196800.0,6.1948,6.5226,6.1869,6.3707,1196800.0
2009-05-21 10:30:00,7.97,8.2,7.9,7.9,1076400.0,6.3707,6.5545,6.3147,6.3147,1076400.0
2009-05-21 11:00:00,7.91,7.92,7.6,7.6,827600.0,6.3227,6.3307,6.0749,6.0749,827600.0
2009-05-21 11:30:00,7.6,7.75,7.58,7.74,486800.0,6.0749,6.1948,6.059,6.1869,486800.0
2009-05-21 12:00:00,7.74,7.79,7.68,7.69,337200.0,6.1869,6.2268,6.1389,6.1469,337200.0
2009-05-21 12:30:00,7.69,7.7,7.6,7.69,296800.0,6.1469,6.1549,6.0749,6.1469,296800.0
2009-05-21 13:00:00,7.69,7.72,7.64,7.64,128400.0,6.1469,6.1709,6.1069,6.1069,128400.0
2009-05-21 13:30:00,7.65,7.68,7.61,7.66,352800.0,6.1149,6.1389,6.0829,6.1229,352800.0
2009-05-21 14:00:00,7.67,7.71,7.64,7.68,259200.0,6.1309,6.1629,6.1069,6.1389,259200.0
2009-05-21 14:30:00,7.68,7.69,7.61,7.66,237200.0,6.1389,6.1469,6.0829,6.1229,237200.0
2009-05-21 15:00:00,7.67,7.71,7.64,7.68,252400.0,6.1309,6.1629,6.1069,6.1389,252400.0
2009-05-21 15:30:00,7.68,7.82,7.67,7.8,798400.0,6.1389,6.2508,6.1309,6.2348,798400.0
2009-05-22 09:30:00,7.81,7.81,7.6,7.62,435200.0,6.2428,6.2428,6.0749,6.0909,435200.0
2009-05-22 10:00:00,7.61,7.76,7.58,7.69,269200.0,6.0829,6.2028,6.059,6.1469,269200.0
2009-05-22 10:30:00,7.67,7.71,7.66,7.7,266400.0,6.1309,6.1629,6.1229,6.1549,266400.0
2009-05-22 11:00:00,7.71,7.77,7.7,7.76,220800.0,6.1629,6.2108,6.1549,6.2028,220800.0
2009-05-22 11:30:00,7.76,7.76,7.61,7.64,108800.0,6.2028,6.2028,6.0829,6.1069,108800.0
2009-05-22 12:00:00,7.65,7.69,7.59,7.61,189600.0,6.1149,6.1469,6.067,6.0829,189600.0
2009-05-22 12:30:00,7.61,7.69,7.59,7.67,95600.0,6.0829,6.1469,6.067,6.1309,95600.0
2009-05-22 13:00:00,7.68,7.68,7.63,7.66,64800.0,6.1389,6.1389,6.0989,6.1229,64800.0
2009-05-22 13:30:00,7.65,7.68,7.62,7.68,122400.0,6.1149,6.1389,6.0909,6.1389,122400.0
2009-05-22 14:00:00,7.68,7.69,7.65,7.65,80800.0,6.1389,6.1469,6.1149,6.1149,80800.0
2009-05-22 14:30:00,7.65,7.68,7.63,7.68,91200.0,6.1149,6.1389,6.0989,6.1389,91200.0
2009-05-22 15:00:00,7.67,7.69,7.63,7.65,184400.0,6.1309,6.1469,6.0989,6.1149,184400.0
2009-05-22 15:30:00,7.65,7.72,7.65,7.7,528400.0,6.1149,6.1709,6.1149,6.1549,528400.0
2009-05-26 09:30:00,7.67,8.0,7.61,7.9,125600.0,6.1309,6.3947,6.0829,6.3147,125600.0
2009-05-26 10:00:00,7.92,7.94,7.83,7.86,277600.0,6.3307,6.3467,6.2588,6.2828,277600.0
2009-05-26 10:30:00,7.86,7.88,7.8,7.82,156800.0,6.2828,6.2988,6.2348,6.2508,156800.0
2009-05-26 11:00:00,7.83,7.88,7.81,7.83,153600.0,6.2588,6.2988,6.2428,6.2588,153600.0
2009-05-26 11:30:00,7.83,7.86,7.8,7.83,127200.0,6.2588,6.2828,6.2348,6.2588,127200.0
2009-05-26 12:00:00,7.83,7.85,7.77,7.78,187200.0,6.2588,6.2748,6.2108,6.2188,187200.0
2009-05-26 12:30:00,7.78,7.79,7.74,7.79,97200.0,6.2188,6.2268,6.1869,6.2268,97200.0
2009-05-26 13:00:00,7.8,7.82,7.76,7.8,212400.0,6.2348,6.2508,6.2028,6.2348,212400.0
2009-05-26 13:30:00,7.8,7.82,7.78,7.82,108400.0,6.2348,6.2508,6.2188,6.2508,108400.0
2009-05-26 14:00:00,7.81,7.84,7.81,7.82,71200.0,6.2428,6.2668,6.2428,6.2508,71200.0
2009-05-26 14:30:00,7.81,7.82,7.77,7.77,115600.0,6.2428,6.2508,6.2108,6.2108,115600.0
2009-05-26 15:00:00,7.77,7.8,7.68,7.7,218400.0,6.2108,6.2348,6.1389,6.1549,218400.0
2009-05-26 15:30:00,7.69,7.74,7.66,7.73,452400.0,6.1469,6.1869,6.1229,6.1789,452400.0
2009-05-27 09:30:00,7.78,7.92,7.68,7.88,120000.0,6.2188,6.3307,6.1389,6.2988,120000.0
2009-05-27 10:00:00,7.88,7.93,7.76,7.81,192800.0,6.2988,6.3387,6.2028,6.2428,192800.0
2009-05-27 10:30:00,7.81,7.83,7.75,7.76,181200.0,6.2428,6.2588,6.1948,6.2028,181200.0
2009-05-27 11:00:00,7.76,7.76,7.69,7.75,186800.0,6.2028,6.2028,6.1469,6.1948,186800.0
2009-05-27 11:30:00,7.75,7.86,7.74,7.84,104800.0,6.1948,6.2828,6.1869,6.2668,104800.0
2009-05-27 12:00:00,7.85,7.86,7.81,7.82,183200.0,6.2748,6.2828,6.2428,6.2508,183200.0
2009-05-27 12:30:00,7.82,7.85,7.8,7.8,70400.0,6.2508,6.2748,6.2348,6.2348,70400.0
2009-05-27 13:00:00,7.81,7.82,7.76,7.77,96000.0,6.2428,6.2508,6.2028,6.2108,96000.0
2009-05-27 13:30:00,7.76,7.76,7.64,7.65,100800.0,6.2028,6.2028,6.1069,6.1149,100800.0
2009-05-27 14:00:00,7.65,7.66,7.58,7.63,212000.0,6.1149,6.1229,6.059,6.0989,212000.0
2009-05-27 14:30:00,7.63,7.72,7.63,7.68,105600.0,6.0989,6.1709,6.0989,6.1389,105600.0
2009-05-27 15:00:00,7.68,7.73,7.63,7.63,129600.0,6.1389,6.1789,6.0989,6.0989,129600.0
2009-05-27 15:30:00,7.63,7.66,7.61,7.61,271600.0,6.0989,6.1229,6.0829,6.0829,271600.0
2009-05-28 09:30:00,7.68,7.75,7.57,7.59,104000.0,6.1389,6.1948,6.051,6.067,104000.0
2009-05-28 10:00:00,7.58,7.61,7.5,7.61,96400.0,6.059,6.0829,5.995,6.0829,96400.0
2009-05-28 10:30:00,7.61,7.64,7.52,7.54,79600.0,6.0829,6.1069,6.011,6.027,79600.0
2009-05-28 11:00:00,7.55,7.58,7.47,7.5,225200.0,6.035,6.059,5.971,5.995,225200.0
2009-05-28 11:30:00,7.48,7.59,7.48,7.57,112000.0,5.979,6.067,5.979,6.051,112000.0
2009-05-28 12:00:00,7.56,7.59,7.48,7.51,89600.0,6.043,6.067,5.979,6.003,89600.0
2009-05-28 12:30:00,7.51,7.56,7.46,7.49,115600.0,6.003,6.043,5.963,5.987,115600.0
2009-05-28 13:00:00,7.49,7.63,7.47,7.58,88000.0,5.987,6.0989,5.971,6.059,88000.0
2009-05-28 13:30:00,7.58,7.62,7.56,7.61,61200.0,6.059,6.0909,6.043,6.0829,61200.0
2009-05-28 14:00:00,7.61,7.66,7.58,7.65,85600.0,6.0829,6.1229,6.059,6.1149,85600.0
2009-05-28 14:30:00,7.65,7.7,7.65,7.68,108400.0,6.1149,6.1549,6.1149,6.1389,108400.0
2009-05-28 15:00:00,7.69,7.7,7.57,7.6,116000.0,6.1469,6.1549,6.051,6.0749,116000.0
2009-05-28 15:30:00,7.6,7.66,7.59,7.65,229200.0,6.0749,6.1229,6.067,6.1149,229200.0
2009-05-29 09:30:00,7.73,7.78,7.6,7.74,124800.0,6.1789,6.2188,6.0749,6.1869,124800.0
2009-05-29 10:00:00,7.75,7.79,7.72,7.75,132800.0,6.1948,6.2268,6.1709,6.1948,132800.0
2009-05-29 10:30:00,7.75,7.76,7.68,7.68,70400.0,6.1948,6.2028,6.1389,6.1389,70400.0
2009-05-29 11:00:00,7.68,7.72,7.64,7.64,84800.0,6.1389,6.1709,6.1069,6.1069,84800.0
2009-05-29 11:30:00,7.64,7.68,7.62,7.63,58400.0,6.1069,6.1389,6.0909,6.0989,58400.0
2009-05-29 12:00:00,7.63,7.68,7.62,7.68,56800.0,6.0989,6.1389,6.0909,6.1389,56800.0
2009-05-29 12:30:00,7.68,7.68,7.65,7.67,58000.0,6.1389,6.1389,6.1149,6.1309,58000.0
2009-05-29 13:00:00,7.67,7.69,7.66,7.68,54400.0,6.1309,6.1469,6.1229,6.1389,54400.0
2009-05-29 13:30:00,7.69,7.7,7.65,7.68,56000.0,6.1469,6.1549,6.1149,6.1389,56000.0
2009-05-29 14:00:00,7.68,7.69,7.66,7.68,80800.0,6.1389,6.1469,6.1229,6.1389,80800.0
2009-05-29 14:30:00,7.68,7.69,7.64,7.69,78000.0,6.1389,6.1469,6.1069,6.1469,78000.0
2009-05-29 15:00:00,7.69,7.7,7.66,7.69,126800.0,6.1469,6.1549,6.1229,6.1469,126800.0
2009-05-29 15:30:00,7.69,7.73,7.66,7.7,434400.0,6.1469,6.1789,6.1229,6.1549,434400.0
2009-06-01 09:30:00,7.71,7.97,7.71,7.87,133600.0,6.1629,6.3707,6.1629,6.2908,133600.0
2009-06-01 10:00:00,7.88,8.12,7.87,8.04,170800.0,6.2988,6.4906,6.2908,6.4267,170800.0
2009-06-01 10:30:00,8.04,8.1,8.01,8.05,98400.0,6.4267,6.4746,6.4027,6.4346,98400.0
2009-06-01 11:00:00,8.05,8.15,8.04,8.14,98400.0,6.4346,6.5146,6.4267,6.5066,98400.0
2009-06-01 11:30:00,8.15,8.17,8.12,8.15,54000.0,6.5146,6.5306,6.4906,6.5146,54000.0
2009-06-01 12:00:00,8.15,8.23,8.03,8.23,214400.0,6.5146,6.5785,6.4187,6.5785,214400.0
2009-06-01 12:30:00,8.24,8.28,8.23,8.23,160800.0,6.5865,6.6185,6.5785,6.5785,160800.0
2009-06-01 13:00:00,8.22,8.22,8.19,8.21,70000.0,6.5705,6.5705,6.5466,6.5625,70000.0
2009-06-01 13:30:00,8.21,8.21,8.16,8.18,78800.0,6.5625,6.5625,6.5226,6.5386,78800.0
2009-06-01 14:00:00,8.19,8.2,8.14,8.14,78400.0,6.5466,6.5545,6.5066,6.5066,78400.0
2009-06-01 14:30:00,8.14,8.15,8.09,8.1,130400.0,6.5066,6.5146,6.4666,6.4746,130400.0
2009-06-01 15:00:00,8.1,8.11,8.02,8.06,245600.0,6.4746,6.4826,6.4107,6.4426,245600.0
2009-06-01 15:30:00,8.07,8.14,8.04,8.12,502000.0,6.4506,6.5066,6.4267,6.4906,502000.0
2009-06-02 09:30:00,8.03,8.13,7.99,8.06,220400.0,6.4187,6.4986,6.3867,6.4426,220400.0
2009-06-02 10:00:00,8.07,8.22,8.07,8.22,200400.0,6.4506,6.5705,6.4506,6.5705,200400.0
2009-06-02 10:30:00,8.22,8.26,8.2,8.25,156000.0,6.5705,6.6025,6.5545,6.5945,156000.0
2009-06-02 11:00:00,8.25,8.28,8.21,8.25,102400.0,6.5945,6.6185,6.5625,6.5945,102400.0
2009-06-02 11:30:00,8.24,8.24,8.17,8.21,224800.0,6.5865,6.5865,6.5306,6.5625,224800.0
2009-06-02 12:00:00,8.22,8.22,8.16,8.17,196800.0,6.5705,6.5705,6.5226,6.5306,196800.0
2009-06-02 12:30:00,8.17,8.26,8.17,8.26,71200.0,6.5306,6.6025,6.5306,6.6025,71200.0
2009-06-02 13:00:00,8.25,8.29,8.24,8.28,98400.0,6.5945,6.6265,6.5865,6.6185,98400.0
2009-06-02 13:30:00,8.29,8.3,8.24,8.24,131200.0,6.6265,6.6345,6.5865,6.5865,131200.0
2009-06-02 14:00:00,8.24,8.28,8.22,8.28,122400.0,6.5865,6.6185,6.5705,6.6185,122400.0
2009-06-02 14:30:00,8.28,8.28,8.25,8.25,92400.0,6.6185,6.6185,6.5945,6.5945,92400.0
2009-06-02 15:00:00,8.25,8.27,8.2,8.2,119200.0,6.5945,6.6105,6.5545,6.5545,119200.0
2009-06-02 15:30:00,8.21,8.24,8.15,8.18,427200.0,6.5625,6.5865,6.5146,6.5386,427200.0
2009-06-03 09:30:00,8.06,8.24,8.06,8.18,114800.0,6.4426,6.5865,6.4426,6.5386,114800.0
2009-06-03 10:00:00,8.18,8.19,8.1,8.15,169200.0,6.5386,6.5466,6.4746,6.5146,169200.0
2009-06-03 10:30:00,8.16,8.2,8.13,8.2,54000.0,6.5226,6.5545,6.4986,6.5545,54000.0
2009-06-03 11:00:00,8.2,8.27,8.19,8.26,81200.0,6.5545,6.6105,6.5466,6.6025,81200.0
2009-06-03 11:30:00,8.25,8.27,8.21,8.21,114400.0,6.5945,6.6105,6.5625,6.5625,114400.0
2009-06-03 12:00:00,8.21,8.25,8.19,8.2,81600.0,6.5625,6.5945,6.5466,6.5545,81600.0
2009-06-03 12:30:00,8.19,8.22,8.19,8.21,498800.0,6.5466,6.5705,6.5466,6.5625,498800.0
2009-06-03 13:00:00,8.21,8.22,8.19,8.21,41600.0,6.5625,6.5705,6.5466,6.5625,41600.0
2009-06-03 13:30:00,8.2,8.23,8.19,8.22,98800.0,6.5545,6.5785,6.5466,6.5705,98800.0
2009-06-03 14:00:00,8.23,8.26,8.22,8.25,71200.0,6.5785,6.6025,6.5705,6.5945,71200.0
2009-06-03 14:30:00,8.25,8.27,8.22,8.27,102800.0,6.5945,6.6105,6.5705,6.6105,102800.0
2009-06-03 15:00:00,8.27,8.27,8.22,8.23,97200.0,6.6105,6.6105,6.5705,6.5785,97200.0
2009-06-03 15:30:00,8.23,8.25,8.19,8.2,421600.0,6.5785,6.5945,6.5466,6.5545,421600.0
2009-06-04 09:30:00,8.18,8.22,8.08,8.11,168800.0,6.5386,6.5705,6.4586,6.4826,168800.0
2009-06-04 10:00:00,8.12,8.17,8.07,8.15,163600.0,6.4906,6.5306,6.4506,6.5146,163600.0
2009-06-04 10:30:00,8.15,8.25,8.14,8.24,296400.0,6.5146,6.5945,6.5066,6.5865,296400.0
2009-06-04 11:00:00,8.24,8.26,8.17,8.19,76400.0,6.5865,6.6025,6.5306,6.5466,76400.0
2009-06-04 11:30:00,8.19,8.24,8.18,8.22,140400.0,6.5466,6.5865,6.5386,6.5705,140400.0
2009-06-04 12:00:00,8.22,8.26,8.21,8.26,76800.0,6.5705,6.6025,6.5625,6.6025,76800.0
2009-06-04 12:30:00,8.26,8.3,8.26,8.29,122000.0,6.6025,6.6345,6.6025,6.6265,122000.0
2009-06-04 13:00:00,8.28,8.35,8.27,8.33,119600.0,6.6185,6.6744,6.6105,6.6585,119600.0
2009-06-04 13:30:00,8.33,8.35,8.32,8.34,89600.0,6.6585,6.6744,6.6505,6.6665,89600.0
2009-06-04 14:00:00,8.34,8.37,8.32,8.37,86800.0,6.6665,6.6904,6.6505,6.6904,86800.0
2009-06-04 14:30:00,8.37,8.41,8.34,8.38,185200.0,6.6904,6.7224,6.6665,6.6984,185200.0
2009-06-04 15:00:00,8.38,8.41,8.35,8.4,239600.0,6.6984,6.7224,6.6744,6.7144,239600.0
2009-06-04 15:30:00,8.4,8.42,8.38,8.42,202000.0,6.7144,6.7304,6.6984,6.7304,202000.0
2009-06-05 09:30:00,8.44,8.53,8.38,8.41,231600.0,6.7464,6.8183,6.6984,6.7224,231600.0
2009-06-05 10:00:00,8.39,8.39,8.24,8.34,128000.0,6.7064,6.7064,6.5865,6.6665,128000.0
2009-06-05 10:30:00,8.34,8.44,8.31,8.43,134800.0,6.6665,6.7464,6.6425,6.7384,134800.0
2009-06-05 11:00:00,8.43,8.49,8.42,8.45,310000.0,6.7384,6.7864,6.7304,6.7544,310000.0
2009-06-05 11:30:00,8.44,8.44,8.34,8.35,234800.0,6.7464,6.7464,6.6665,6.6744,234800.0
2009-06-05 12:00:00,8.36,8.37,8.3,8.35,153600.0,6.6824,6.6904,6.6345,6.6744,153600.0
2009-06-05 12:30:00,8.35,8.4,8.33,8.4,60000.0,6.6744,6.7144,6.6585,6.7144,60000.0
2009-06-05 13:00:00,8.41,8.41,8.34,8.38,102000.0,6.7224,6.7224,6.6665,6.6984,102000.0
2009-06-05 13:30:00,8.38,8.43,8.37,8.38,62000.0,6.6984,6.7384,6.6904,6.6984,62000.0
2009-06-05 14:00:00,8.38,8.39,8.28,8.32,76800.0,6.6984,6.7064,6.6185,6.6505,76800.0
2009-06-05 14:30:00,8.32,8.38,8.29,8.37,95600.0,6.6505,6.6984,6.6265,6.6904,95600.0
2009-06-05 15:00:00,8.37,8.42,8.34,8.38,137200.0,6.6904,6.7304,6.6665,6.6984,137200.0
2009-06-05 15:30:00,8.38,8.44,8.33,8.39,265200.0,6.6984,6.7464,6.6585,6.7064,265200.0
2009-06-08 09:30:00,8.36,8.38,8.27,8.35,60000.0,6.6824,6.6984,6.6105,6.6744,60000.0
2009-06-08 10:00:00,8.34,8.38,8.31,8.36,88800.0,6.6665,6.6984,6.6425,6.6824,88800.0
2009-06-08 10:30:00,8.37,8.49,8.37,8.45,93600.0,6.6904,6.7864,6.6904,6.7544,93600.0
2009-06-08 11:00:00,8.45,8.47,8.42,8.42,83600.0,6.7544,6.7704,6.7304,6.7304,83600.0
2009-06-08 11:30:00,8.42,8.48,8.42,8.48,72400.0,6.7304,6.7784,6.7304,6.7784,72400.0
2009-06-08 12:00:00,8.49,8.49,8.43,8.46,87600.0,6.7864,6.7864,6.7384,6.7624,87600.0
2009-06-08 12:30:00,8.46,8.49,8.43,8.49,149600.0,6.7624,6.7864,6.7384,6.7864,149600.0
2009-06-08 13:00:00,8.49,8.5,8.46,8.49,84000.0,6.7864,6.7943,6.7624,6.7864,84000.0
2009-06-08 13:30:00,8.49,8.55,8.47,8.51,94400.0,6.7864,6.8343,6.7704,6.8023,94400.0
2009-06-08 14:00:00,8.5,8.51,8.44,8.44,104000.0,6.7943,6.8023,6.7464,6.7464,104000.0
2009-06-08 14:30:00,8.44,8.49,8.43,8.49,120000.0,6.7464,6.7864,6.7384,6.7864,120000.0
2009-06-08 15:00:00,8.49,8.6,8.47,8.58,175600.0,6.7864,6.8743,6.7704,6.8583,175600.0
2009-06-08 15:30:00,8.59,8.65,8.48,8.49,312400.0,6.8663,6.9142,6.7784,6.7864,312400.0
2009-06-09 09:30:00,8.46,8.59,8.46,8.52,201600.0,6.7624,6.8663,6.7624,6.8103,201600.0
2009-06-09 10:00:00,8.52,8.6,8.52,8.59,90800.0,6.8103,6.8743,6.8103,6.8663,90800.0
2009-06-09 10:30:00,8.58,8.61,8.54,8.57,123200.0,6.8583,6.8823,6.8263,6.8503,123200.0
2009-06-09 11:00:00,8.57,8.57,8.42,8.47,294400.0,6.8503,6.8503,6.7304,6.7704,294400.0
2009-06-09 11:30:00,8.47,8.47,8.43,8.46,54400.0,6.7704,6.7704,6.7384,6.7624,54400.0
2009-06-09 12:00:00,8.47,8.5,8.46,8.49,47200.0,6.7704,6.7943,6.7624,6.7864,47200.0
2009-06-09 12:30:00,8.49,8.52,8.47,8.51,421600.0,6.7864,6.8103,6.7704,6.8023,421600.0
2009-06-09 13:00:00,8.51,8.54,8.46,8.46,84800.0,6.8023,6.8263,6.7624,6.7624,84800.0
2009-06-09 13:30:00,8.47,8.49,8.45,8.49,54400.0,6.7704,6.7864,6.7544,6.7864,54400.0
2009-06-09 14:00:00,8.49,8.54,8.48,8.53,94400.0,6.7864,6.8263,6.7784,6.8183,94400.0
2009-06-09 14:30:00,8.54,8.58,8.54,8.56,76800.0,6.8263,6.8583,6.8263,6.8423,76800.0
2009-06-09 15:00:00,8.59,8.6,8.54,8.57,197600.0,6.8663,6.8743,6.8263,6.8503,197600.0
2009-06-09 15:30:00,8.57,8.61,8.55,8.59,194800.0,6.8503,6.8823,6.8343,6.8663,194800.0
2009-06-10 09:30:00,8.63,8.68,8.6,8.64,199200.0,6.8983,6.9382,6.8743,6.9063,199200.0
2009-06-10 10:00:00,8.64,8.65,8.55,8.6,210800.0,6.9063,6.9142,6.8343,6.8743,210800.0
2009-06-10 10:30:00,8.61,8.65,8.55,8.62,172800.0,6.8823,6.9142,6.8343,6.8903,172800.0
2009-06-10 11:00:00,8.62,8.63,8.51,8.51,344800.0,6.8903,6.8983,6.8023,6.8023,344800.0
2009-06-10 11:30:00,8.51,8.53,8.46,8.47,227600.0,6.8023,6.8183,6.7624,6.7704,227600.0
2009-06-10 12:00:00,8.47,8.5,8.46,8.49,98000.0,6.7704,6.7943,6.7624,6.7864,98000.0
2009-06-10 12:30:00,8.49,8.52,8.46,8.5,155600.0,6.7864,6.8103,6.7624,6.7943,155600.0
2009-06-10 13:00:00,8.5,8.51,8.39,8.4,150400.0,6.7943,6.8023,6.7064,6.7144,150400.0
2009-06-10 13:30:00,8.4,8.45,8.37,8.45,194400.0,6.7144,6.7544,6.6904,6.7544,194400.0
2009-06-10 14:00:00,8.44,8.49,8.4,8.47,231200.0,6.7464,6.7864,6.7144,6.7704,231200.0
2009-06-10 14:30:00,8.47,8.54,8.45,8.53,122800.0,6.7704,6.8263,6.7544,6.8183,122800.0
2009-06-10 15:00:00,8.52,8.54,8.47,8.48,201200.0,6.8103,6.8263,6.7704,6.7784,201200.0
2009-06-10 15:30:00,8.48,8.57,8.48,8.53,259600.0,6.7784,6.8503,6.7784,6.8183,259600.0
2009-06-11 09:30:00,8.63,8.63,8.4,8.57,91200.0,6.8983,6.8983,6.7144,6.8503,91200.0
2009-06-11 10:00:00,8.57,8.61,8.56,8.59,131600.0,6.8503,6.8823,6.8423,6.8663,131600.0
2009-06-11 10:30:00,8.59,8.6,8.47,8.47,356000.0,6.8663,6.8743,6.7704,6.7704,356000.0
2009-06-11 11:00:00,8.47,8.51,8.46,8.51,106000.0,6.7704,6.8023,6.7624,6.8023,106000.0
2009-06-11 11:30:00,8.5,8.53,8.49,8.53,80800.0,6.7943,6.8183,6.7864,6.8183,80800.0
2009-06-11 12:00:00,8.52,8.53,8.48,8.5,149600.0,6.8103,6.8183,6.7784,6.7943,149600.0
2009-06-11 12:30:00,8.5,8.52,8.48,8.52,162800.0,6.7943,6.8103,6.7784,6.8103,162800.0
2009-06-11 13:00:00,8.51,8.53,8.5,8.53,142800.0,6.8023,6.8183,6.7943,6.8183,142800.0
2009-06-11 13:30:00,8.53,8.58,8.53,8.53,102000.0,6.8183,6.8583,6.8183,6.8183,102000.0
2009-06-11 14:00:00,8.54,8.56,8.52,8.56,78800.0,6.8263,6.8423,6.8103,6.8423,78800.0
2009-06-11 14:30:00,8.56,8.57,8.52,8.56,79200.0,6.8423,6.8503,6.8103,6.8423,79200.0
2009-06-11 15:00:00,8.56,8.57,8.53,8.53,111600.0,6.8423,6.8503,6.8183,6.8183,111600.0
2009-06-11 15:30:00,8.53,8.56,8.49,8.51,158400.0,6.8183,6.8423,6.7864,6.8023,158400.0
2009-06-12 09:30:00,8.56,8.56,8.34,8.35,71600.0,6.8423,6.8423,6.6665,6.6744,71600.0
2009-06-12 10:00:00,8.35,8.35,8.24,8.24,143200.0,6.6744,6.6744,6.5865,6.5865,143200.0
2009-06-12 10:30:00,8.24,8.27,8.22,8.22,221600.0,6.5865,6.6105,6.5705,6.5705,221600.0
2009-06-12 11:00:00,8.21,8.24,8.19,8.2,72400.0,6.5625,6.5865,6.5466,6.5545,72400.0
2009-06-12 11:30:00,8.19,8.23,8.19,8.21,63600.0,6.5466,6.5785,6.5466,6.5625,63600.0
2009-06-12 12:00:00,8.2,8.22,8.17,8.19,73600.0,6.5545,6.5705,6.5306,6.5466,73600.0
2009-06-12 12:30:00,8.19,8.22,8.14,8.15,252400.0,6.5466,6.5705,6.5066,6.5146,252400.0
2009-06-12 13:00:00,8.15,8.17,8.13,8.13,105600.0,6.5146,6.5306,6.4986,6.4986,105600.0
2009-06-12 13:30:00,8.13,8.21,8.12,8.19,93200.0,6.4986,6.5625,6.4906,6.5466,93200.0
2009-06-12 14:00:00,8.19,8.22,8.19,8.21,66800.0,6.5466,6.5705,6.5466,6.5625,66800.0
2009-06-12 14:30:00,8.22,8.26,8.22,8.25,211600.0,6.5705,6.6025,6.5705,6.5945,211600.0
2009-06-12 15:00:00,8.25,8.25,8.22,8.24,124800.0,6.5945,6.5945,6.5705,6.5865,124800.0
2009-06-12 15:30:00,8.24,8.24,8.19,8.24,258000.0,6.5865,6.5865,6.5466,6.5865,258000.0
2009-06-15 09:30:00,8.12,8.14,7.91,7.93,142800.0,6.4906,6.5066,6.3227,6.3387,142800.0
2009-06-15 10:00:00,7.93,8.01,7.93,8.01,135600.0,6.3387,6.4027,6.3387,6.4027,135600.0
2009-06-15 10:30:00,8.01,8.01,7.94,7.99,157600.0,6.4027,6.4027,6.3467,6.3867,157600.0
2009-06-15 11:00:00,7.99,8.0,7.98,7.98,158400.0,6.3867,6.3947,6.3787,6.3787,158400.0
2009-06-15 11:30:00,7.98,8.0,7.97,7.99,54400.0,6.3787,6.3947,6.3707,6.3867,54400.0
2009-06-15 12:00:00,8.0,8.05,8.0,8.02,66000.0,6.3947,6.4346,6.3947,6.4107,66000.0
2009-06-15 12:30:00,8.03,8.1,8.03,8.08,66800.0,6.4187,6.4746,6.4187,6.4586,66800.0
2009-06-15 13:00:00,8.08,8.11,8.06,8.06,49200.0,6.4586,6.4826,6.4426,6.4426,49200.0
2009-06-15 13:30:00,8.06,8.12,8.06,8.11,60400.0,6.4426,6.4906,6.4426,6.4826,60400.0
2009-06-15 14:00:00,8.11,8.15,8.1,8.15,82000.0,6.4826,6.5146,6.4746,6.5146,82000.0
2009-06-15 14:30:00,8.15,8.16,8.12,8.16,96400.0,6.5146,6.5226,6.4906,6.5226,96400.0
2009-06-15 15:00:00,8.15,8.19,8.12,8.19,124000.0,6.5146,6.5466,6.4906,6.5466,124000.0
2009-06-15 15:30:00,8.18,8.21,8.1,8.12,334400.0,6.5386,6.5625,6.4746,6.4906,334400.0
2009-06-16 09:30:00,8.12,8.15,8.08,8.12,96000.0,6.4906,6.5146,6.4586,6.4906,96000.0
2009-06-16 10:00:00,8.11,8.13,8.06,8.08,76000.0,6.4826,6.4986,6.4426,6.4586,76000.0
2009-06-16 10:30:00,8.08,8.11,8.06,8.06,42000.0,6.4586,6.4826,6.4426,6.4426,42000.0
2009-06-16 11:00:00,8.06,8.09,8.02,8.02,50800.0,6.4426,6.4666,6.4107,6.4107,50800.0
2009-06-16 11:30:00,8.03,8.03,7.93,7.93,46400.0,6.4187,6.4187,6.3387,6.3387,46400.0
2009-06-16 12:00:00,7.93,7.96,7.92,7.96,60400.0,6.3387,6.3627,6.3307,6.3627,60400.0
2009-06-16 12:30:00,7.96,7.96,7.83,7.84,73200.0,6.3627,6.3627,6.2588,6.2668,73200.0
2009-06-16 13:00:00,7.84,7.91,7.84,7.9,81200.0,6.2668,6.3227,6.2668,6.3147,81200.0
2009-06-16 13:30:00,7.9,7.93,7.9,7.93,53600.0,6.3147,6.3387,6.3147,6.3387,53600.0
2009-06-16 14:00:00,7.92,7.92,7.88,7.88,56800.0,6.3307,6.3307,6.2988,6.2988,56800.0
2009-06-16 14:30:00,7.88,7.89,7.88,7.88,75200.0,6.2988,6.3068,6.2988,6.2988,75200.0
2009-06-16 15:00:00,7.89,7.9,7.88,7.9,81200.0,6.3068,6.3147,6.2988,6.3147,81200.0
2009-06-16 15:30:00,7.9,7.91,7.83,7.83,183200.0,6.3147,6.3227,6.2588,6.2588,183200.0
2009-06-17 09:30:00,7.81,7.88,7.64,7.67,185200.0,6.2722,6.3284,6.1357,6.1598,185200.0
2009-06-17 10:00:00,7.67,7.78,7.67,7.75,99600.0,6.1598,6.2481,6.1598,6.224,99600.0
2009-06-17 10:30:00,7.76,7.84,7.72,7.84,96000.0,6.232,6.2963,6.1999,6.2963,96000.0
2009-06-17 11:00:00,7.84,7.92,7.84,7.92,47200.0,6.2963,6.3605,6.2963,6.3605,47200.0
2009-06-17 11:30:00,7.92,7.93,7.9,7.93,40800.0,6.3605,6.3686,6.3445,6.3686,40800.0
2009-06-17 12:00:00,7.93,8.03,7.93,8.0,54000.0,6.3686,6.4489,6.3686,6.4248,54000.0
2009-06-17 12:30:00,8.01,8.01,7.96,7.97,28000.0,6.4328,6.4328,6.3927,6.4007,28000.0
2009-06-17 13:00:00,7.97,8.0,7.96,8.0,31200.0,6.4007,6.4248,6.3927,6.4248,31200.0
2009-06-17 13:30:00,7.99,8.05,7.99,8.05,26800.0,6.4168,6.4649,6.4168,6.4649,26800.0
2009-06-17 14:00:00,8.05,8.06,8.0,8.03,27200.0,6.4649,6.473,6.4248,6.4489,27200.0
2009-06-17 14:30:00,8.02,8.03,7.93,7.96,55600.0,6.4409,6.4489,6.3686,6.3927,55600.0
2009-06-17 15:00:00,7.96,8.04,7.96,8.0,126400.0,6.3927,6.4569,6.3927,6.4248,126400.0
2009-06-17 15:30:00,8.0,8.06,7.95,7.96,352400.0,6.4248,6.473,6.3846,6.3927,352400.0
2009-06-18 09:30:00,7.96,8.01,7.86,8.01,82800.0,6.3927,6.4328,6.3124,6.4328,82800.0
2009-06-18 10:00:00,8.0,8.05,7.99,8.01,43200.0,6.4248,6.4649,6.4168,6.4328,43200.0
2009-06-18 10:30:00,8.02,8.02,7.92,7.93,51200.0,6.4409,6.4409,6.3605,6.3686,51200.0
2009-06-18 11:00:00,7.94,7.97,7.94,7.96,29200.0,6.3766,6.4007,6.3766,6.3927,29200.0
2009-06-18 11:30:00,7.95,7.95,7.93,7.95,19600.0,6.3846,6.3846,6.3686,6.3846,19600.0
2009-06-18 12:00:00,7.96,7.99,7.96,7.96,25600.0,6.3927,6.4168,6.3927,6.3927,25600.0
2009-06-18 12:30:00,7.98,7.99,7.95,7.98,36000.0,6.4087,6.4168,6.3846,6.4087,36000.0
2009-06-18 13:00:00,7.98,8.02,7.97,7.98,30800.0,6.4087,6.4409,6.4007,6.4087,30800.0
2009-06-18 13:30:00,8.0,8.0,7.96,7.97,34400.0,6.4248,6.4248,6.3927,6.4007,34400.0
2009-06-18 14:00:00,7.97,7.97,7.93,7.95,62400.0,6.4007,6.4007,6.3686,6.3846,62400.0
2009-06-18 14:30:00,7.96,7.98,7.95,7.97,65200.0,6.3927,6.4087,6.3846,6.4007,65200.0
2009-06-18 15:00:00,7.97,7.99,7.93,7.94,89600.0,6.4007,6.4168,6.3686,6.3766,89600.0
2009-06-18 15:30:00,7.94,7.96,7.93,7.94,130000.0,6.3766,6.3927,6.3686,6.3766,130000.0
2009-06-19 09:30:00,7.99,8.04,7.96,8.0,100400.0,6.4168,6.4569,6.3927,6.4248,100400.0
2009-06-19 10:00:00,7.99,8.0,7.9,7.9,97200.0,6.4168,6.4248,6.3445,6.3445,97200.0
2009-06-19 10:30:00,7.9,7.91,7.85,7.85,136800.0,6.3445,6.3525,6.3043,6.3043,136800.0
2009-06-19 11:00:00,7.85,7.86,7.81,7.81,100400.0,6.3043,6.3124,6.2722,6.2722,100400.0
2009-06-19 11:30:00,7.81,7.83,7.73,7.73,170400.0,6.2722,6.2883,6.208,6.208,170400.0
2009-06-19 12:00:00,7.74,7.74,7.69,7.7,82000.0,6.216,6.216,6.1758,6.1839,82000.0
2009-06-19 12:30:00,7.71,7.76,7.71,7.72,64400.0,6.1919,6.232,6.1919,6.1999,64400.0
2009-06-19 13:00:00,7.72,7.72,7.67,7.7,236000.0,6.1999,6.1999,6.1598,6.1839,236000.0
2009-06-19 13:30:00,7.7,7.72,7.67,7.71,244000.0,6.1839,6.1999,6.1598,6.1919,244000.0
2009-06-19 14:00:00,7.71,7.76,7.66,7.68,243200.0,6.1919,6.232,6.1517,6.1678,243200.0
2009-06-19 14:30:00,7.68,7.73,7.68,7.7,101600.0,6.1678,6.208,6.1678,6.1839,101600.0
2009-06-19 15:00:00,7.7,7.74,7.69,7.73,178800.0,6.1839,6.216,6.1758,6.208,178800.0
2009-06-19 15:30:00,7.73,7.73,7.66,7.67,361600.0,6.208,6.208,6.1517,6.1598,361600.0
2009-06-22 09:30:00,7.6,7.63,7.37,7.37,228800.0,6.1035,6.1276,5.9188,5.9188,228800.0
2009-06-22 10:00:00,7.37,7.49,7.36,7.43,211600.0,5.9188,6.0152,5.9108,5.967,211600.0
2009-06-22 10:30:00,7.43,7.43,7.35,7.37,158000.0,5.967,5.967,5.9028,5.9188,158000.0
2009-06-22 11:00:00,7.37,7.38,7.34,7.35,136400.0,5.9188,5.9269,5.8947,5.9028,136400.0
2009-06-22 11:30:00,7.35,7.36,7.3,7.3,122000.0,5.9028,5.9108,5.8626,5.8626,122000.0
2009-06-22 12:00:00,7.3,7.32,7.28,7.3,147200.0,5.8626,5.8787,5.8466,5.8626,147200.0
2009-06-22 12:30:00,7.3,7.33,7.29,7.32,84000.0,5.8626,5.8867,5.8546,5.8787,84000.0
2009-06-22 13:00:00,7.32,7.33,7.25,7.27,110400.0,5.8787,5.8867,5.8225,5.8385,110400.0
2009-06-22 13:30:00,7.27,7.27,7.22,7.25,160400.0,5.8385,5.8385,5.7984,5.8225,160400.0
2009-06-22 14:00:00,7.25,7.3,7.24,7.3,157200.0,5.8225,5.8626,5.8144,5.8626,157200.0
2009-06-22 14:30:00,7.29,7.36,7.27,7.33,265600.0,5.8546,5.9108,5.8385,5.8867,265600.0
2009-06-22 15:00:00,7.33,7.38,7.32,7.36,168400.0,5.8867,5.9269,5.8787,5.9108,168400.0
2009-06-22 15:30:00,7.37,7.4,7.32,7.32,190400.0,5.9188,5.9429,5.8787,5.8787,190400.0
2009-06-23 09:30:00,7.36,7.43,7.21,7.22,186400.0,5.9108,5.967,5.7903,5.7984,186400.0
2009-06-23 10:00:00,7.22,7.24,7.17,7.18,130800.0,5.7984,5.8144,5.7582,5.7662,130800.0
2009-06-23 10:30:00,7.18,7.21,7.13,7.13,100400.0,5.7662,5.7903,5.7261,5.7261,100400.0
2009-06-23 11:00:00,7.15,7.16,7.12,7.13,82800.0,5.7422,5.7502,5.7181,5.7261,82800.0
2009-06-23 11:30:00,7.14,7.19,7.11,7.17,134000.0,5.7341,5.7743,5.71,5.7582,134000.0
2009-06-23 12:00:00,7.18,7.19,7.17,7.17,143600.0,5.7662,5.7743,5.7582,5.7582,143600.0
2009-06-23 12:30:00,7.18,7.23,7.18,7.21,69600.0,5.7662,5.8064,5.7662,5.7903,69600.0
2009-06-23 13:00:00,7.22,7.29,7.22,7.26,61600.0,5.7984,5.8546,5.7984,5.8305,61600.0
2009-06-23 13:30:00,7.26,7.29,7.25,7.26,42400.0,5.8305,5.8546,5.8225,5.8305,42400.0
2009-06-23 14:00:00,7.27,7.32,7.26,7.3,108400.0,5.8385,5.8787,5.8305,5.8626,108400.0
2009-06-23 14:30:00,7.3,7.32,7.27,7.28,73200.0,5.8626,5.8787,5.8385,5.8466,73200.0
2009-06-23 15:00:00,7.27,7.3,7.25,7.3,104400.0,5.8385,5.8626,5.8225,5.8626,104400.0
2009-06-23 15:30:00,7.3,7.33,7.27,7.29,213600.0,5.8626,5.8867,5.8385,5.8546,213600.0
2009-06-24 09:30:00,7.29,7.38,7.28,7.38,57200.0,5.8546,5.9269,5.8466,5.9269,57200.0
2009-06-24 10:00:00,7.39,7.4,7.36,7.39,162000.0,5.9349,5.9429,5.9108,5.9349,162000.0
2009-06-24 10:30:00,7.39,7.4,7.37,7.37,75600.0,5.9349,5.9429,5.9188,5.9188,75600.0
2009-06-24 11:00:00,7.36,7.38,7.34,7.35,280800.0,5.9108,5.9269,5.8947,5.9028,280800.0
2009-06-24 11:30:00,7.34,7.36,7.29,7.35,311200.0,5.8947,5.9108,5.8546,5.9028,311200.0
2009-06-24 12:00:00,7.35,7.38,7.32,7.34,85600.0,5.9028,5.9269,5.8787,5.8947,85600.0
2009-06-24 12:30:00,7.34,7.37,7.34,7.34,44000.0,5.8947,5.9188,5.8947,5.8947,44000.0
2009-06-24 13:00:00,7.35,7.35,7.31,7.31,57600.0,5.9028,5.9028,5.8707,5.8707,57600.0
2009-06-24 13:30:00,7.31,7.32,7.27,7.32,116400.0,5.8707,5.8787,5.8385,5.8787,116400.0
2009-06-24 14:00:00,7.32,7.38,7.25,7.25,129200.0,5.8787,5.9269,5.8225,5.8225,129200.0
2009-06-24 14:30:00,7.27,7.28,7.21,7.21,158000.0,5.8385,5.8466,5.7903,5.7903,158000.0
2009-06-24 15:00:00,7.21,7.24,7.14,7.21,222000.0,5.7903,5.8144,5.7341,5.7903,222000.0
2009-06-24 15:30:00,7.21,7.23,7.16,7.19,240800.0,5.7903,5.8064,5.7502,5.7743,240800.0
2009-06-25 09:30:00,7.18,7.4,7.16,7.4,82400.0,5.7662,5.9429,5.7502,5.9429,82400.0
2009-06-25 10:00:00,7.41,7.44,7.29,7.32,254800.0,5.951,5.9751,5.8546,5.8787,254800.0
2009-06-25 10:30:00,7.32,7.34,7.27,7.29,164400.0,5.8787,5.8947,5.8385,5.8546,164400.0
2009-06-25 11:00:00,7.29,7.34,7.29,7.34,56000.0,5.8546,5.8947,5.8546,5.8947,56000.0
2009-06-25 11:30:00,7.34,7.36,7.32,7.36,149200.0,5.8947,5.9108,5.8787,5.9108,149200.0
2009-06-25 12:00:00,7.36,7.43,7.35,7.43,256000.0,5.9108,5.967,5.9028,5.967,256000.0
2009-06-25 12:30:00,7.44,7.44,7.41,7.42,27600.0,5.9751,5.9751,5.951,5.959,27600.0
2009-06-25 13:00:00,7.42,7.49,7.42,7.49,47200.0,5.959,6.0152,5.959,6.0152,47200.0
2009-06-25 13:30:00,7.49,7.49,7.44,7.45,56000.0,6.0152,6.0152,5.9751,5.9831,56000.0
2009-06-25 14:00:00,7.44,7.45,7.38,7.39,60000.0,5.9751,5.9831,5.9269,5.9349,60000.0
2009-06-25 14:30:00,7.39,7.41,7.35,7.41,54400.0,5.9349,5.951,5.9028,5.951,54400.0
2009-06-25 15:00:00,7.41,7.46,7.39,7.46,73600.0,5.951,5.9911,5.9349,5.9911,73600.0
2009-06-25 15:30:00,7.45,7.48,7.39,7.47,143600.0,5.9831,6.0072,5.9349,5.9991,143600.0
2009-06-26 09:30:00,7.47,7.54,7.44,7.49,224400.0,5.9991,6.0554,5.9751,6.0152,224400.0
2009-06-26 10:00:00,7.49,7.53,7.45,7.46,206800.0,6.0152,6.0473,5.9831,5.9911,206800.0
2009-06-26 10:30:00,7.46,7.46,7.36,7.39,149200.0,5.9911,5.9911,5.9108,5.9349,149200.0
2009-06-26 11:00:00,7.4,7.44,7.37,7.43,91600.0,5.9429,5.9751,5.9188,5.967,91600.0
2009-06-26 11:30:00,7.44,7.45,7.42,7.43,63600.0,5.9751,5.9831,5.959,5.967,63600.0
2009-06-26 12:00:00,7.43,7.47,7.43,7.45,171200.0,5.967,5.9991,5.967,5.9831,171200.0
2009-06-26 12:30:00,7.45,7.45,7.39,7.39,44800.0,5.9831,5.9831,5.9349,5.9349,44800.0
2009-06-26 13:00:00,7.39,7.4,7.39,7.4,34400.0,5.9349,5.9429,5.9349,5.9429,34400.0
2009-06-26 13:30:00,7.4,7.4,7.37,7.39,191600.0,5.9429,5.9429,5.9188,5.9349,191600.0
2009-06-26 14:00:00,7.4,7.41,7.39,7.41,68000.0,5.9429,5.951,5.9349,5.951,68000.0
2009-06-26 14:30:00,7.41,7.47,7.4,7.47,224400.0,5.951,5.9991,5.9429,5.9991,224400.0
2009-06-26 15:00:00,7.48,7.48,7.45,7.47,92000.0,6.0072,6.0072,5.9831,5.9991,92000.0
2009-06-26 15:30:00,7.47,7.56,7.46,7.48,278000.0,5.9991,6.0714,5.9911,6.0072,278000.0
2009-06-29 09:30:00,7.47,7.57,7.47,7.52,260800.0,5.9991,6.0795,5.9991,6.0393,260800.0
2009-06-29 10:00:00,7.52,7.63,7.47,7.61,341600.0,6.0393,6.1276,5.9991,6.1116,341600.0
2009-06-29 10:30:00,7.61,7.68,7.61,7.66,117200.0,6.1116,6.1678,6.1116,6.1517,117200.0
2009-06-29 11:00:00,7.67,7.68,7.64,7.67,29600.0,6.1598,6.1678,6.1357,6.1598,29600.0
2009-06-29 11:30:00,7.67,7.73,7.66,7.7,129600.0,6.1598,6.208,6.1517,6.1839,129600.0
2009-06-29 12:00:00,7.71,7.71,7.65,7.65,189200.0,6.1919,6.1919,6.1437,6.1437,189200.0
2009-06-29 12:30:00,7.65,7.69,7.64,7.65,118400.0,6.1437,6.1758,6.1357,6.1437,118400.0
2009-06-29 13:00:00,7.65,7.68,7.64,7.66,46800.0,6.1437,6.1678,6.1357,6.1517,46800.0
2009-06-29 13:30:00,7.66,7.67,7.64,7.66,34800.0,6.1517,6.1598,6.1357,6.1517,34800.0
2009-06-29 14:00:00,7.66,7.66,7.62,7.63,113600.0,6.1517,6.1517,6.1196,6.1276,113600.0
2009-06-29 14:30:00,7.63,7.65,7.61,7.63,50400.0,6.1276,6.1437,6.1116,6.1276,50400.0
2009-06-29 15:00:00,7.63,7.67,7.62,7.64,69600.0,6.1276,6.1598,6.1196,6.1357,69600.0
2009-06-29 15:30:00,7.65,7.65,7.6,7.61,111600.0,6.1437,6.1437,6.1035,6.1116,111600.0
2009-06-30 09:30:00,7.63,7.63,7.46,7.46,140000.0,6.1276,6.1276,5.9911,5.9911,140000.0
2009-06-30 10:00:00,7.46,7.46,7.35,7.38,172000.0,5.9911,5.9911,5.9028,5.9269,172000.0
2009-06-30 10:30:00,7.38,7.38,7.31,7.33,75600.0,5.9269,5.9269,5.8707,5.8867,75600.0
2009-06-30 11:00:00,7.33,7.4,7.29,7.39,145200.0,5.8867,5.9429,5.8546,5.9349,145200.0
2009-06-30 11:30:00,7.39,7.46,7.38,7.46,78400.0,5.9349,5.9911,5.9269,5.9911,78400.0
2009-06-30 12:00:00,7.45,7.5,7.45,7.5,66400.0,5.9831,6.0232,5.9831,6.0232,66400.0
2009-06-30 12:30:00,7.51,7.53,7.5,7.5,38800.0,6.0313,6.0473,6.0232,6.0232,38800.0
2009-06-30 13:00:00,7.51,7.52,7.5,7.5,58800.0,6.0313,6.0393,6.0232,6.0232,58800.0
2009-06-30 13:30:00,7.5,7.51,7.48,7.48,62000.0,6.0232,6.0313,6.0072,6.0072,62000.0
2009-06-30 14:00:00,7.48,7.49,7.46,7.48,55600.0,6.0072,6.0152,5.9911,6.0072,55600.0
2009-06-30 14:30:00,7.48,7.52,7.48,7.5,87200.0,6.0072,6.0393,6.0072,6.0232,87200.0
2009-06-30 15:00:00,7.5,7.54,7.49,7.54,82800.0,6.0232,6.0554,6.0152,6.0554,82800.0
2009-06-30 15:30:00,7.54,7.56,7.47,7.5,288400.0,6.0554,6.0714,5.9991,6.0232,288400.0
2009-07-01 09:30:00,7.49,7.66,7.49,7.64,165200.0,6.0152,6.1517,6.0152,6.1357,165200.0
2009-07-01 10:00:00,7.64,7.66,7.58,7.64,78400.0,6.1357,6.1517,6.0875,6.1357,78400.0
2009-07-01 10:30:00,7.65,7.66,7.63,7.63,26800.0,6.1437,6.1517,6.1276,6.1276,26800.0
2009-07-01 11:00:00,7.63,7.64,7.58,7.58,59200.0,6.1276,6.1357,6.0875,6.0875,59200.0
2009-07-01 11:30:00,7.58,7.6,7.58,7.58,48000.0,6.0875,6.1035,6.0875,6.0875,48000.0
2009-07-01 12:00:00,7.58,7.59,7.58,7.59,40400.0,6.0875,6.0955,6.0875,6.0955,40400.0
2009-07-01 12:30:00,7.6,7.61,7.59,7.6,21600.0,6.1035,6.1116,6.0955,6.1035,21600.0
2009-07-01 13:00:00,7.59,7.61,7.58,7.61,43600.0,6.0955,6.1116,6.0875,6.1116,43600.0
2009-07-01 13:30:00,7.61,7.62,7.59,7.61,26800.0,6.1116,6.1196,6.0955,6.1116,26800.0
2009-07-01 14:00:00,7.61,7.61,7.6,7.61,41600.0,6.1116,6.1116,6.1035,6.1116,41600.0
2009-07-01 14:30:00,7.61,7.62,7.6,7.6,21600.0,6.1116,6.1196,6.1035,6.1035,21600.0
2009-07-01 15:00:00,7.6,7.63,7.6,7.61,51200.0,6.1035,6.1276,6.1035,6.1116,51200.0
2009-07-01 15:30:00,7.61,7.62,7.58,7.59,91200.0,6.1116,6.1196,6.0875,6.0955,91200.0
2009-07-02 09:30:00,7.5,7.51,7.43,7.47,187200.0,6.0232,6.0313,5.967,5.9991,187200.0
2009-07-02 10:00:00,7.47,7.48,7.46,7.48,105600.0,5.9991,6.0072,5.9911,6.0072,105600.0
2009-07-02 10:30:00,7.48,7.49,7.47,7.48,39600.0,6.0072,6.0152,5.9991,6.0072,39600.0
2009-07-02 11:00:00,7.48,7.49,7.48,7.48,25600.0,6.0072,6.0152,6.0072,6.0072,25600.0
2009-07-02 11:30:00,7.48,7.49,7.48,7.48,57200.0,6.0072,6.0152,6.0072,6.0072,57200.0
2009-07-02 12:00:00,7.48,7.48,7.48,7.48,18400.0,6.0072,6.0072,6.0072,6.0072,18400.0
2009-07-02 12:30:00,7.48,7.48,7.46,7.47,39200.0,6.0072,6.0072,5.9911,5.9991,39200.0
2009-07-02 13:00:00,7.46,7.47,7.46,7.46,46000.0,5.9911,5.9991,5.9911,5.9911,46000.0
2009-07-02 13:30:00,7.47,7.48,7.44,7.47,238800.0,5.9991,6.0072,5.9751,5.9991,238800.0
2009-07-02 14:00:00,7.47,7.47,7.46,7.47,42000.0,5.9991,5.9991,5.9911,5.9991,42000.0
2009-07-02 14:30:00,7.47,7.48,7.47,7.48,41200.0,5.9991,6.0072,5.9991,6.0072,41200.0
2009-07-02 15:00:00,7.48,7.48,7.46,7.47,84400.0,6.0072,6.0072,5.9911,5.9991,84400.0
2009-07-02 15:30:00,7.46,7.47,7.43,7.43,141600.0,5.9911,5.9991,5.967,5.967,141600.0
2009-07-06 09:30:00,7.36,7.42,7.3,7.4,83200.0,5.9108,5.959,5.8626,5.9429,83200.0
2009-07-06 10:00:00,7.4,7.41,7.34,7.35,106000.0,5.9429,5.951,5.8947,5.9028,106000.0
2009-07-06 10:30:00,7.35,7.35,7.25,7.26,80000.0,5.9028,5.9028,5.8225,5.8305,80000.0
2009-07-06 11:00:00,7.26,7.27,7.25,7.25,51200.0,5.8305,5.8385,5.8225,5.8225,51200.0
2009-07-06 11:30:00,7.25,7.25,7.23,7.23,62800.0,5.8225,5.8225,5.8064,5.8064,62800.0
2009-07-06 12:00:00,7.23,7.28,7.23,7.27,39200.0,5.8064,5.8466,5.8064,5.8385,39200.0
2009-07-06 12:30:00,7.28,7.28,7.27,7.27,26000.0,5.8466,5.8466,5.8385,5.8385,26000.0
2009-07-06 13:00:00,7.27,7.33,7.27,7.33,27200.0,5.8385,5.8867,5.8385,5.8867,27200.0
2009-07-06 13:30:00,7.33,7.33,7.32,7.32,27600.0,5.8867,5.8867,5.8787,5.8787,27600.0
2009-07-06 14:00:00,7.32,7.33,7.31,7.31,36400.0,5.8787,5.8867,5.8707,5.8707,36400.0
2009-07-06 14:30:00,7.32,7.35,7.32,7.33,43200.0,5.8787,5.9028,5.8787,5.8867,43200.0
2009-07-06 15:00:00,7.33,7.35,7.32,7.32,49600.0,5.8867,5.9028,5.8787,5.8787,49600.0
2009-07-06 15:30:00,7.32,7.39,7.32,7.39,176400.0,5.8787,5.9349,5.8787,5.9349,176400.0
2009-07-07 09:30:00,7.35,7.39,7.32,7.38,56800.0,5.9028,5.9349,5.8787,5.9269,56800.0
2009-07-07 10:00:00,7.38,7.41,7.36,7.38,92800.0,5.9269,5.951,5.9108,5.9269,92800.0
2009-07-07 10:30:00,7.38,7.38,7.36,7.36,33600.0,5.9269,5.9269,5.9108,5.9108,33600.0
2009-07-07 11:00:00,7.36,7.37,7.36,7.36,54400.0,5.9108,5.9188,5.9108,5.9108,54400.0
2009-07-07 11:30:00,7.36,7.41,7.36,7.41,55200.0,5.9108,5.951,5.9108,5.951,55200.0
2009-07-07 12:00:00,7.4,7.4,7.38,7.39,20400.0,5.9429,5.9429,5.9269,5.9349,20400.0
2009-07-07 12:30:00,7.4,7.41,7.38,7.39,108400.0,5.9429,5.951,5.9269,5.9349,108400.0
2009-07-07 13:00:00,7.39,7.43,7.39,7.41,34000.0,5.9349,5.967,5.9349,5.951,34000.0
2009-07-07 13:30:00,7.41,7.43,7.37,7.38,122400.0,5.951,5.967,5.9188,5.9269,122400.0
2009-07-07 14:00:00,7.38,7.38,7.35,7.36,132800.0,5.9269,5.9269,5.9028,5.9108,132800.0
2009-07-07 14:30:00,7.35,7.36,7.27,7.28,72400.0,5.9028,5.9108,5.8385,5.8466,72400.0
2009-07-07 15:00:00,7.28,7.31,7.26,7.26,99600.0,5.8466,5.8707,5.8305,5.8305,99600.0
2009-07-07 15:30:00,7.27,7.27,7.21,7.22,269200.0,5.8385,5.8385,5.7903,5.7984,269200.0
2009-07-08 09:30:00,7.22,7.25,7.19,7.19,110000.0,5.7984,5.8225,5.7743,5.7743,110000.0
2009-07-08 10:00:00,7.18,7.28,7.18,7.26,96000.0,5.7662,5.8466,5.7662,5.8305,96000.0
2009-07-08 10:30:00,7.26,7.31,7.26,7.29,77200.0,5.8305,5.8707,5.8305,5.8546,77200.0
2009-07-08 11:00:00,7.28,7.31,7.27,7.29,62000.0,5.8466,5.8707,5.8385,5.8546,62000.0
2009-07-08 11:30:00,7.29,7.32,7.27,7.29,38800.0,5.8546,5.8787,5.8385,5.8546,38800.0
2009-07-08 12:00:00,7.3,7.31,7.29,7.3,69600.0,5.8626,5.8707,5.8546,5.8626,69600.0
2009-07-08 12:30:00,7.29,7.31,7.28,7.3,105200.0,5.8546,5.8707,5.8466,5.8626,105200.0
2009-07-08 13:00:00,7.29,7.33,7.28,7.32,97200.0,5.8546,5.8867,5.8466,5.8787,97200.0
2009-07-08 13:30:00,7.32,7.33,7.3,7.3,79600.0,5.8787,5.8867,5.8626,5.8626,79600.0
2009-07-08 14:00:00,7.3,7.31,7.28,7.3,113600.0,5.8626,5.8707,5.8466,5.8626,113600.0
2009-07-08 14:30:00,7.3,7.32,7.28,7.29,97200.0,5.8626,5.8787,5.8466,5.8546,97200.0
2009-07-08 15:00:00,7.29,7.31,7.27,7.28,347200.0,5.8546,5.8707,5.8385,5.8466,347200.0
2009-07-08 15:30:00,7.28,7.31,7.26,7.3,206000.0,5.8466,5.8707,5.8305,5.8626,206000.0
2009-07-09 09:30:00,7.33,7.38,7.27,7.35,166400.0,5.8867,5.9269,5.8385,5.9028,166400.0
2009-07-09 10:00:00,7.35,7.42,7.32,7.35,87200.0,5.9028,5.959,5.8787,5.9028,87200.0
2009-07-09 10:30:00,7.35,7.4,7.34,7.37,66800.0,5.9028,5.9429,5.8947,5.9188,66800.0
2009-07-09 11:00:00,7.37,7.37,7.32,7.33,55200.0,5.9188,5.9188,5.8787,5.8867,55200.0
2009-07-09 11:30:00,7.33,7.39,7.33,7.33,52000.0,5.8867,5.9349,5.8867,5.8867,52000.0
2009-07-09 12:00:00,7.33,7.35,7.33,7.34,27600.0,5.8867,5.9028,5.8867,5.8947,27600.0
2009-07-09 12:30:00,7.34,7.36,7.34,7.35,95200.0,5.8947,5.9108,5.8947,5.9028,95200.0
2009-07-09 13:00:00,7.35,7.35,7.32,7.34,99600.0,5.9028,5.9028,5.8787,5.8947,99600.0
2009-07-09 13:30:00,7.34,7.36,7.32,7.33,85600.0,5.8947,5.9108,5.8787,5.8867,85600.0
2009-07-09 14:00:00,7.33,7.35,7.32,7.33,72800.0,5.8867,5.9028,5.8787,5.8867,72800.0
2009-07-09 14:30:00,7.33,7.35,7.32,7.32,62000.0,5.8867,5.9028,5.8787,5.8787,62000.0
2009-07-09 15:00:00,7.32,7.33,7.29,7.33,118400.0,5.8787,5.8867,5.8546,5.8867,118400.0
2009-07-09 15:30:00,7.33,7.34,7.29,7.3,209600.0,5.8867,5.8947,5.8546,5.8626,209600.0
2009-07-10 09:30:00,7.3,7.44,7.29,7.38,84000.0,5.8626,5.9751,5.8546,5.9269,84000.0
2009-07-10 10:00:00,7.38,7.44,7.36,7.42,56800.0,5.9269,5.9751,5.9108,5.959,56800.0
2009-07-10 10:30:00,7.41,7.42,7.38,7.42,60800.0,5.951,5.959,5.9269,5.959,60800.0
2009-07-10 11:00:00,7.41,7.41,7.38,7.4,59600.0,5.951,5.951,5.9269,5.9429,59600.0
2009-07-10 11:30:00,7.4,7.41,7.4,7.4,34800.0,5.9429,5.951,5.9429,5.9429,34800.0
2009-07-10 12:00:00,7.4,7.43,7.4,7.42,20000.0,5.9429,5.967,5.9429,5.959,20000.0
2009-07-10 12:30:00,7.41,7.45,7.4,7.44,24800.0,5.951,5.9831,5.9429,5.9751,24800.0
2009-07-10 13:00:00,7.45,7.45,7.41,7.41,26400.0,5.9831,5.9831,5.951,5.951,26400.0
2009-07-10 13:30:00,7.41,7.43,7.4,7.43,18800.0,5.951,5.967,5.9429,5.967,18800.0
2009-07-10 14:00:00,7.42,7.43,7.4,7.41,214800.0,5.959,5.967,5.9429,5.951,214800.0
2009-07-10 14:30:00,7.42,7.43,7.4,7.41,63200.0,5.959,5.967,5.9429,5.951,63200.0
2009-07-10 15:00:00,7.41,7.43,7.4,7.41,97600.0,5.951,5.967,5.9429,5.951,97600.0
2009-07-10 15:30:00,7.41,7.43,7.39,7.4,98000.0,5.951,5.967,5.9349,5.9429,98000.0
2009-07-13 09:30:00,7.47,7.47,7.29,7.34,78800.0,5.9991,5.9991,5.8546,5.8947,78800.0
2009-07-13 10:00:00,7.35,7.47,7.32,7.46,72400.0,5.9028,5.9991,5.8787,5.9911,72400.0
2009-07-13 10:30:00,7.47,7.56,7.47,7.56,43600.0,5.9991,6.0714,5.9991,6.0714,43600.0
2009-07-13 11:00:00,7.56,7.56,7.53,7.54,30800.0,6.0714,6.0714,6.0473,6.0554,30800.0
2009-07-13 11:30:00,7.55,7.6,7.54,7.6,40000.0,6.0634,6.1035,6.0554,6.1035,40000.0
2009-07-13 12:00:00,7.59,7.6,7.56,7.58,28400.0,6.0955,6.1035,6.0714,6.0875,28400.0
2009-07-13 12:30:00,7.58,7.59,7.57,7.58,31600.0,6.0875,6.0955,6.0795,6.0875,31600.0
2009-07-13 13:00:00,7.58,7.6,7.56,7.56,62000.0,6.0875,6.1035,6.0714,6.0714,62000.0
2009-07-13 13:30:00,7.56,7.58,7.54,7.58,24800.0,6.0714,6.0875,6.0554,6.0875,24800.0
2009-07-13 14:00:00,7.58,7.6,7.56,7.59,36800.0,6.0875,6.1035,6.0714,6.0955,36800.0
2009-07-13 14:30:00,7.59,7.62,7.59,7.62,79200.0,6.0955,6.1196,6.0955,6.1196,79200.0
2009-07-13 15:00:00,7.61,7.63,7.61,7.63,102800.0,6.1116,6.1276,6.1116,6.1276,102800.0
2009-07-13 15:30:00,7.62,7.68,7.62,7.67,192800.0,6.1196,6.1678,6.1196,6.1598,192800.0
2009-07-14 09:30:00,7.65,7.72,7.62,7.65,52800.0,6.1437,6.1999,6.1196,6.1437,52800.0
2009-07-14 10:00:00,7.66,7.68,7.61,7.63,55600.0,6.1517,6.1678,6.1116,6.1276,55600.0
2009-07-14 10:30:00,7.64,7.67,7.62,7.65,62000.0,6.1357,6.1598,6.1196,6.1437,62000.0
2009-07-14 11:00:00,7.65,7.72,7.64,7.72,20400.0,6.1437,6.1999,6.1357,6.1999,20400.0
2009-07-14 11:30:00,7.72,7.73,7.7,7.7,16000.0,6.1999,6.208,6.1839,6.1839,16000.0
2009-07-14 12:00:00,7.69,7.69,7.67,7.67,36400.0,6.1758,6.1758,6.1598,6.1598,36400.0
2009-07-14 12:30:00,7.67,7.7,7.67,7.69,80000.0,6.1598,6.1839,6.1598,6.1758,80000.0
2009-07-14 13:00:00,7.7,7.7,7.67,7.69,110000.0,6.1839,6.1839,6.1598,6.1758,110000.0
2009-07-14 13:30:00,7.69,7.7,7.68,7.68,38000.0,6.1758,6.1839,6.1678,6.1678,38000.0
2009-07-14 14:00:00,7.67,7.72,7.67,7.72,34000.0,6.1598,6.1999,6.1598,6.1999,34000.0
2009-07-14 14:30:00,7.72,7.74,7.7,7.73,33600.0,6.1999,6.216,6.1839,6.208,33600.0
2009-07-14 15:00:00,7.73,7.81,7.73,7.78,118400.0,6.208,6.2722,6.208,6.2481,118400.0
2009-07-14 15:30:00,7.78,7.79,7.77,7.78,113600.0,6.2481,6.2561,6.2401,6.2481,113600.0
2009-07-15 09:30:00,7.81,8.11,7.8,8.1,171600.0,6.2722,6.5131,6.2642,6.5051,171600.0
2009-07-15 10:00:00,8.1,8.15,8.07,8.07,122800.0,6.5051,6.5453,6.481,6.481,122800.0
2009-07-15 10:30:00,8.06,8.07,7.98,8.0,66800.0,6.473,6.481,6.4087,6.4248,66800.0
2009-07-15 11:00:00,8.0,8.02,7.99,7.99,54400.0,6.4248,6.4409,6.4168,6.4168,54400.0
2009-07-15 11:30:00,7.99,7.99,7.93,7.97,73200.0,6.4168,6.4168,6.3686,6.4007,73200.0
2009-07-15 12:00:00,7.97,7.98,7.96,7.97,26000.0,6.4007,6.4087,6.3927,6.4007,26000.0
2009-07-15 12:30:00,7.97,7.97,7.92,7.92,44000.0,6.4007,6.4007,6.3605,6.3605,44000.0
2009-07-15 13:00:00,7.92,7.95,7.92,7.95,93600.0,6.3605,6.3846,6.3605,6.3846,93600.0
2009-07-15 13:30:00,7.95,7.98,7.95,7.97,60800.0,6.3846,6.4087,6.3846,6.4007,60800.0
2009-07-15 14:00:00,7.97,8.02,7.97,8.01,63600.0,6.4007,6.4409,6.4007,6.4328,63600.0
2009-07-15 14:30:00,8.02,8.06,8.02,8.06,40400.0,6.4409,6.473,6.4409,6.473,40400.0
2009-07-15 15:00:00,8.06,8.07,8.04,8.05,64400.0,6.473,6.481,6.4569,6.4649,64400.0
2009-07-15 15:30:00,8.04,8.06,8.03,8.06,106000.0,6.4569,6.473,6.4489,6.473,106000.0
2009-07-16 09:30:00,7.98,8.07,7.94,8.06,30000.0,6.4087,6.481,6.3766,6.473,30000.0
2009-07-16 10:00:00,8.06,8.1,8.01,8.09,48000.0,6.473,6.5051,6.4328,6.4971,48000.0
2009-07-16 10:30:00,8.09,8.12,8.09,8.1,29600.0,6.4971,6.5212,6.4971,6.5051,29600.0
2009-07-16 11:00:00,8.11,8.13,8.11,8.13,44400.0,6.5131,6.5292,6.5131,6.5292,44400.0
2009-07-16 11:30:00,8.12,8.13,8.1,8.12,24400.0,6.5212,6.5292,6.5051,6.5212,24400.0
2009-07-16 12:00:00,8.12,8.13,8.11,8.13,21200.0,6.5212,6.5292,6.5131,6.5292,21200.0
2009-07-16 12:30:00,8.12,8.12,8.1,8.11,19600.0,6.5212,6.5212,6.5051,6.5131,19600.0
2009-07-16 13:00:00,8.11,8.11,8.09,8.11,34800.0,6.5131,6.5131,6.4971,6.5131,34800.0
2009-07-16 13:30:00,8.11,8.15,8.1,8.15,25600.0,6.5131,6.5453,6.5051,6.5453,25600.0
2009-07-16 14:00:00,8.15,8.16,8.14,8.15,67600.0,6.5453,6.5533,6.5372,6.5453,67600.0
2009-07-16 14:30:00,8.15,8.21,8.15,8.19,67600.0,6.5453,6.5934,6.5453,6.5774,67600.0
2009-07-16 15:00:00,8.19,8.24,8.19,8.22,96800.0,6.5774,6.6175,6.5774,6.6015,96800.0
2009-07-16 15:30:00,8.22,8.25,8.2,8.21,118000.0,6.6015,6.6256,6.5854,6.5934,118000.0
2009-07-17 09:30:00,8.14,8.28,8.14,8.28,108000.0,6.5372,6.6497,6.5372,6.6497,108000.0
2009-07-17 10:00:00,8.27,8.31,8.26,8.3,56000.0,6.6416,6.6737,6.6336,6.6657,56000.0
2009-07-17 10:30:00,8.3,8.33,8.29,8.33,61200.0,6.6657,6.6898,6.6577,6.6898,61200.0
2009-07-17 11:00:00,8.33,8.36,8.31,8.36,39200.0,6.6898,6.7139,6.6737,6.7139,39200.0
2009-07-17 11:30:00,8.35,8.37,8.33,8.37,54000.0,6.7059,6.7219,6.6898,6.7219,54000.0
2009-07-17 12:00:00,8.37,8.38,8.37,8.38,121200.0,6.7219,6.73,6.7219,6.73,121200.0
2009-07-17 12:30:00,8.38,8.4,8.38,8.4,74800.0,6.73,6.746,6.73,6.746,74800.0
2009-07-17 13:00:00,8.4,8.4,8.38,8.38,63600.0,6.746,6.746,6.73,6.73,63600.0
2009-07-17 13:30:00,8.38,8.4,8.38,8.38,42400.0,6.73,6.746,6.73,6.73,42400.0
2009-07-17 14:00:00,8.39,8.4,8.38,8.4,59200.0,6.738,6.746,6.73,6.746,59200.0
2009-07-17 14:30:00,8.39,8.42,8.39,8.4,88000.0,6.738,6.7621,6.738,6.746,88000.0
2009-07-17 15:00:00,8.4,8.41,8.39,8.39,100800.0,6.746,6.7541,6.738,6.738,100800.0
2009-07-17 15:30:00,8.39,8.39,8.35,8.36,163200.0,6.738,6.738,6.7059,6.7139,163200.0
2009-07-20 09:30:00,8.37,8.48,8.28,8.48,55600.0,6.7219,6.8103,6.6497,6.8103,55600.0
2009-07-20 10:00:00,8.49,8.57,8.49,8.55,102000.0,6.8183,6.8826,6.8183,6.8665,102000.0
2009-07-20 10:30:00,8.56,8.57,8.55,8.56,67600.0,6.8745,6.8826,6.8665,6.8745,67600.0
2009-07-20 11:00:00,8.55,8.59,8.55,8.58,44400.0,6.8665,6.8986,6.8665,6.8906,44400.0
2009-07-20 11:30:00,8.59,8.6,8.55,8.6,90400.0,6.8986,6.9066,6.8665,6.9066,90400.0
2009-07-20 12:00:00,8.59,8.62,8.59,8.6,40400.0,6.8986,6.9227,6.8986,6.9066,40400.0
2009-07-20 12:30:00,8.6,8.66,8.59,8.65,115200.0,6.9066,6.9548,6.8986,6.9468,115200.0
2009-07-20 13:00:00,8.65,8.65,8.59,8.59,32000.0,6.9468,6.9468,6.8986,6.8986,32000.0
2009-07-20 13:30:00,8.6,8.61,8.59,8.6,39200.0,6.9066,6.9147,6.8986,6.9066,39200.0
2009-07-20 14:00:00,8.6,8.62,8.59,8.6,45600.0,6.9066,6.9227,6.8986,6.9066,45600.0
2009-07-20 14:30:00,8.6,8.6,8.59,8.6,70000.0,6.9066,6.9066,6.8986,6.9066,70000.0
2009-07-20 15:00:00,8.6,8.66,8.6,8.65,73200.0,6.9066,6.9548,6.9066,6.9468,73200.0
2009-07-20 15:30:00,8.65,8.66,8.61,8.64,168800.0,6.9468,6.9548,6.9147,6.9388,168800.0
2009-07-21 09:30:00,8.67,8.87,8.67,8.74,403600.0,6.9629,7.1235,6.9629,7.0191,403600.0
2009-07-21 10:00:00,8.74,8.76,8.68,8.71,99600.0,7.0191,7.0351,6.9709,6.995,99600.0
2009-07-21 10:30:00,8.73,8.75,8.62,8.64,90400.0,7.0111,7.0271,6.9227,6.9388,90400.0
2009-07-21 11:00:00,8.64,8.65,8.61,8.63,115200.0,6.9388,6.9468,6.9147,6.9307,115200.0
2009-07-21 11:30:00,8.62,8.63,8.6,8.61,249200.0,6.9227,6.9307,6.9066,6.9147,249200.0
2009-07-21 12:00:00,8.61,8.63,8.59,8.63,109200.0,6.9147,6.9307,6.8986,6.9307,109200.0
2009-07-21 12:30:00,8.63,8.63,8.6,8.62,105200.0,6.9307,6.9307,6.9066,6.9227,105200.0
2009-07-21 13:00:00,8.62,8.69,8.61,8.69,97200.0,6.9227,6.9789,6.9147,6.9789,97200.0
2009-07-21 13:30:00,8.7,8.72,8.69,8.72,87600.0,6.987,7.003,6.9789,7.003,87600.0
2009-07-21 14:00:00,8.72,8.77,8.72,8.76,172400.0,7.003,7.0432,7.003,7.0351,172400.0
2009-07-21 14:30:00,8.75,8.77,8.74,8.75,173600.0,7.0271,7.0432,7.0191,7.0271,173600.0
2009-07-21 15:00:00,8.75,8.76,8.74,8.75,146800.0,7.0271,7.0351,7.0191,7.0271,146800.0
2009-07-21 15:30:00,8.75,8.79,8.75,8.79,276000.0,7.0271,7.0592,7.0271,7.0592,276000.0
2009-07-22 09:30:00,8.35,8.67,8.34,8.65,386400.0,6.7059,6.9629,6.6978,6.9468,386400.0
2009-07-22 10:00:00,8.65,8.69,8.58,8.59,184800.0,6.9468,6.9789,6.8906,6.8986,184800.0
2009-07-22 10:30:00,8.59,8.61,8.51,8.59,304000.0,6.8986,6.9147,6.8344,6.8986,304000.0
2009-07-22 11:00:00,8.59,8.59,8.49,8.5,187200.0,6.8986,6.8986,6.8183,6.8263,187200.0
2009-07-22 11:30:00,8.5,8.57,8.49,8.57,94400.0,6.8263,6.8826,6.8183,6.8826,94400.0
2009-07-22 12:00:00,8.57,8.6,8.56,8.6,78000.0,6.8826,6.9066,6.8745,6.9066,78000.0
2009-07-22 12:30:00,8.6,8.66,8.6,8.62,138800.0,6.9066,6.9548,6.9066,6.9227,138800.0
2009-07-22 13:00:00,8.62,8.66,8.6,8.61,117600.0,6.9227,6.9548,6.9066,6.9147,117600.0
2009-07-22 13:30:00,8.6,8.62,8.59,8.6,129600.0,6.9066,6.9227,6.8986,6.9066,129600.0
2009-07-22 14:00:00,8.6,8.61,8.56,8.61,131200.0,6.9066,6.9147,6.8745,6.9147,131200.0
2009-07-22 14:30:00,8.61,8.67,8.61,8.67,75200.0,6.9147,6.9629,6.9147,6.9629,75200.0
2009-07-22 15:00:00,8.67,8.68,8.62,8.64,105200.0,6.9629,6.9709,6.9227,6.9388,105200.0
2009-07-22 15:30:00,8.64,8.66,8.62,8.65,223200.0,6.9388,6.9548,6.9227,6.9468,223200.0
2009-07-23 09:30:00,8.63,8.7,8.56,8.69,191600.0,6.9307,6.987,6.8745,6.9789,191600.0
2009-07-23 10:00:00,8.69,8.78,8.63,8.74,266400.0,6.9789,7.0512,6.9307,7.0191,266400.0
2009-07-23 10:30:00,8.74,8.87,8.71,8.75,342000.0,7.0191,7.1235,6.995,7.0271,342000.0
2009-07-23 11:00:00,8.74,8.9,8.74,8.9,194400.0,7.0191,7.1476,7.0191,7.1476,194400.0
2009-07-23 11:30:00,8.9,9.06,8.9,9.01,190400.0,7.1476,7.2761,7.1476,7.2359,190400.0
2009-07-23 12:00:00,9.01,9.02,8.97,8.99,135600.0,7.2359,7.2439,7.2038,7.2199,135600.0
2009-07-23 12:30:00,9.0,9.02,8.98,8.99,193200.0,7.2279,7.2439,7.2118,7.2199,193200.0
2009-07-23 13:00:00,8.99,8.99,8.93,8.94,83200.0,7.2199,7.2199,7.1717,7.1797,83200.0
2009-07-23 13:30:00,8.94,8.95,8.9,8.9,72000.0,7.1797,7.1877,7.1476,7.1476,72000.0
2009-07-23 14:00:00,8.9,8.92,8.9,8.9,288400.0,7.1476,7.1636,7.1476,7.1476,288400.0
2009-07-23 14:30:00,8.9,8.91,8.86,8.86,210400.0,7.1476,7.1556,7.1155,7.1155,210400.0
2009-07-23 15:00:00,8.86,8.87,8.83,8.83,231200.0,7.1155,7.1235,7.0914,7.0914,231200.0
2009-07-23 15:30:00,8.84,8.84,8.77,8.77,244400.0,7.0994,7.0994,7.0432,7.0432,244400.0
2009-07-24 09:30:00,8.72,8.8,8.63,8.63,179200.0,7.003,7.0673,6.9307,6.9307,179200.0
2009-07-24 10:00:00,8.63,8.67,8.63,8.65,95200.0,6.9307,6.9629,6.9307,6.9468,95200.0
2009-07-24 10:30:00,8.65,8.65,8.54,8.56,70000.0,6.9468,6.9468,6.8585,6.8745,70000.0
2009-07-24 11:00:00,8.56,8.58,8.55,8.57,238400.0,6.8745,6.8906,6.8665,6.8826,238400.0
2009-07-24 11:30:00,8.57,8.63,8.57,8.63,52800.0,6.8826,6.9307,6.8826,6.9307,52800.0
2009-07-24 12:00:00,8.63,8.63,8.62,8.63,45200.0,6.9307,6.9307,6.9227,6.9307,45200.0
2009-07-24 12:30:00,8.63,8.64,8.62,8.63,53200.0,6.9307,6.9388,6.9227,6.9307,53200.0
2009-07-24 13:00:00,8.63,8.64,8.63,8.63,141200.0,6.9307,6.9388,6.9307,6.9307,141200.0
2009-07-24 13:30:00,8.63,8.65,8.63,8.64,67200.0,6.9307,6.9468,6.9307,6.9388,67200.0
2009-07-24 14:00:00,8.64,8.7,8.64,8.7,89600.0,6.9388,6.987,6.9388,6.987,89600.0
2009-07-24 14:30:00,8.7,8.71,8.7,8.7,106800.0,6.987,6.995,6.987,6.987,106800.0
2009-07-24 15:00:00,8.7,8.72,8.7,8.7,96800.0,6.987,7.003,6.987,6.987,96800.0
2009-07-24 15:30:00,8.7,8.71,8.68,8.71,176800.0,6.987,6.995,6.9709,6.995,176800.0
2009-07-27 11:00:00,8.76,8.78,8.76,8.76,96800.0,7.0351,7.0512,7.0351,7.0351,96800.0
2009-07-27 11:30:00,8.76,8.77,8.73,8.73,43200.0,7.0351,7.0432,7.0111,7.0111,43200.0
2009-07-27 12:00:00,8.73,8.74,8.7,8.71,47600.0,7.0111,7.0191,6.987,6.995,47600.0
2009-07-27 12:30:00,8.7,8.71,8.67,8.68,56000.0,6.987,6.995,6.9629,6.9709,56000.0
2009-07-27 13:00:00,8.68,8.69,8.62,8.63,58000.0,6.9709,6.9789,6.9227,6.9307,58000.0
2009-07-27 13:30:00,8.63,8.68,8.63,8.67,62000.0,6.9307,6.9709,6.9307,6.9629,62000.0
2009-07-27 14:00:00,8.67,8.68,8.64,8.66,48000.0,6.9629,6.9709,6.9388,6.9548,48000.0
2009-07-27 14:30:00,8.67,8.72,8.66,8.69,48400.0,6.9629,7.003,6.9548,6.9789,48400.0
2009-07-27 15:00:00,8.69,8.71,8.64,8.67,91200.0,6.9789,6.995,6.9388,6.9629,91200.0
2009-07-27 15:30:00,8.67,8.74,8.67,8.73,164400.0,6.9629,7.0191,6.9629,7.0111,164400.0
2009-07-28 09:30:00,8.74,8.76,8.67,8.75,61600.0,7.0191,7.0351,6.9629,7.0271,61600.0
2009-07-28 10:00:00,8.72,8.72,8.66,8.66,70800.0,7.003,7.003,6.9548,6.9548,70800.0
2009-07-28 10:30:00,8.66,8.73,8.65,8.72,80400.0,6.9548,7.0111,6.9468,7.003,80400.0
2009-07-28 11:00:00,8.72,8.72,8.66,8.66,43600.0,7.003,7.003,6.9548,6.9548,43600.0
2009-07-28 11:30:00,8.66,8.66,8.59,8.59,140400.0,6.9548,6.9548,6.8986,6.8986,140400.0
2009-07-28 12:00:00,8.59,8.6,8.58,8.6,39200.0,6.8986,6.9066,6.8906,6.9066,39200.0
2009-07-28 12:30:00,8.59,8.61,8.57,8.58,102000.0,6.8986,6.9147,6.8826,6.8906,102000.0
2009-07-28 13:00:00,8.58,8.6,8.57,8.58,96800.0,6.8906,6.9066,6.8826,6.8906,96800.0
2009-07-28 13:30:00,8.59,8.6,8.57,8.59,57200.0,6.8986,6.9066,6.8826,6.8986,57200.0
2009-07-28 14:00:00,8.59,8.6,8.57,8.59,82000.0,6.8986,6.9066,6.8826,6.8986,82000.0
2009-07-28 14:30:00,8.6,8.63,8.57,8.58,147200.0,6.9066,6.9307,6.8826,6.8906,147200.0
2009-07-28 15:00:00,8.58,8.59,8.55,8.55,167200.0,6.8906,6.8986,6.8665,6.8665,167200.0
2009-07-28 15:30:00,8.54,8.62,8.53,8.62,228400.0,6.8585,6.9227,6.8504,6.9227,228400.0
2009-07-29 09:30:00,8.57,8.65,8.56,8.6,44400.0,6.8826,6.9468,6.8745,6.9066,44400.0
2009-07-29 10:00:00,8.61,8.64,8.59,8.63,49600.0,6.9147,6.9388,6.8986,6.9307,49600.0
2009-07-29 10:30:00,8.63,8.64,8.59,8.6,42400.0,6.9307,6.9388,6.8986,6.9066,42400.0
2009-07-29 11:00:00,8.6,8.63,8.6,8.63,71600.0,6.9066,6.9307,6.9066,6.9307,71600.0
2009-07-29 11:30:00,8.62,8.62,8.59,8.62,39600.0,6.9227,6.9227,6.8986,6.9227,39600.0
2009-07-29 12:00:00,8.61,8.62,8.59,8.6,33600.0,6.9147,6.9227,6.8986,6.9066,33600.0
2009-07-29 12:30:00,8.6,8.6,8.57,8.58,66400.0,6.9066,6.9066,6.8826,6.8906,66400.0
2009-07-29 13:00:00,8.58,8.58,8.53,8.54,47200.0,6.8906,6.8906,6.8504,6.8585,47200.0
2009-07-29 13:30:00,8.54,8.56,8.51,8.56,23200.0,6.8585,6.8745,6.8344,6.8745,23200.0
2009-07-29 14:00:00,8.55,8.56,8.52,8.55,49200.0,6.8665,6.8745,6.8424,6.8665,49200.0
2009-07-29 14:30:00,8.54,8.54,8.49,8.49,42000.0,6.8585,6.8585,6.8183,6.8183,42000.0
2009-07-29 15:00:00,8.5,8.55,8.49,8.54,43200.0,6.8263,6.8665,6.8183,6.8585,43200.0
2009-07-29 15:30:00,8.55,8.56,8.51,8.53,114400.0,6.8665,6.8745,6.8344,6.8504,114400.0
2009-07-30 09:30:00,8.65,8.72,8.65,8.7,122400.0,6.9468,7.003,6.9468,6.987,122400.0
2009-07-30 10:00:00,8.7,8.7,8.65,8.66,101600.0,6.987,6.987,6.9468,6.9548,101600.0
2009-07-30 10:30:00,8.66,8.7,8.66,8.69,83600.0,6.9548,6.987,6.9548,6.9789,83600.0
2009-07-30 11:00:00,8.69,8.7,8.62,8.63,89600.0,6.9789,6.987,6.9227,6.9307,89600.0
2009-07-30 11:30:00,8.63,8.63,8.53,8.53,56400.0,6.9307,6.9307,6.8504,6.8504,56400.0
2009-07-30 12:00:00,8.53,8.58,8.53,8.57,27600.0,6.8504,6.8906,6.8504,6.8826,27600.0
2009-07-30 12:30:00,8.58,8.58,8.56,8.57,35200.0,6.8906,6.8906,6.8745,6.8826,35200.0
2009-07-30 13:00:00,8.57,8.62,8.57,8.62,172400.0,6.8826,6.9227,6.8826,6.9227,172400.0
2009-07-30 13:30:00,8.62,8.68,8.61,8.63,166000.0,6.9227,6.9709,6.9147,6.9307,166000.0
2009-07-30 14:00:00,8.63,8.66,8.63,8.64,58400.0,6.9307,6.9548,6.9307,6.9388,58400.0
2009-07-30 14:30:00,8.65,8.65,8.63,8.65,103600.0,6.9468,6.9468,6.9307,6.9468,103600.0
2009-07-30 15:00:00,8.65,8.68,8.65,8.67,50800.0,6.9468,6.9709,6.9468,6.9629,50800.0
2009-07-30 15:30:00,8.67,8.68,8.59,8.6,190400.0,6.9629,6.9709,6.8986,6.9066,190400.0
2009-07-31 09:30:00,8.58,8.69,8.55,8.65,112800.0,6.8906,6.9789,6.8665,6.9468,112800.0
2009-07-31 10:00:00,8.64,8.72,8.61,8.68,100000.0,6.9388,7.003,6.9147,6.9709,100000.0
2009-07-31 10:30:00,8.66,8.73,8.66,8.68,34800.0,6.9548,7.0111,6.9548,6.9709,34800.0
2009-07-31 11:00:00,8.68,8.72,8.67,8.69,45600.0,6.9709,7.003,6.9629,6.9789,45600.0
2009-07-31 11:30:00,8.68,8.71,8.67,8.67,21200.0,6.9709,6.995,6.9629,6.9629,21200.0
2009-07-31 12:00:00,8.68,8.7,8.67,8.69,168000.0,6.9709,6.987,6.9629,6.9789,168000.0
2009-07-31 12:30:00,8.68,8.69,8.68,8.68,34000.0,6.9709,6.9789,6.9709,6.9709,34000.0
2009-07-31 13:00:00,8.68,8.7,8.68,8.7,16000.0,6.9709,6.987,6.9709,6.987,16000.0
2009-07-31 13:30:00,8.72,8.72,8.7,8.72,24000.0,7.003,7.003,6.987,7.003,24000.0
2009-07-31 14:00:00,8.72,8.75,8.72,8.74,62000.0,7.003,7.0271,7.003,7.0191,62000.0
2009-07-31 14:30:00,8.74,8.75,8.7,8.7,40400.0,7.0191,7.0271,6.987,6.987,40400.0
2009-07-31 15:00:00,8.7,8.74,8.7,8.72,37600.0,6.987,7.0191,6.987,7.003,37600.0
2009-07-31 15:30:00,8.72,8.73,8.65,8.68,124800.0,7.003,7.0111,6.9468,6.9709,124800.0
2009-08-03 09:30:00,8.73,8.73,8.63,8.63,59200.0,7.0111,7.0111,6.9307,6.9307,59200.0
2009-08-03 10:00:00,8.65,8.69,8.63,8.67,58000.0,6.9468,6.9789,6.9307,6.9629,58000.0
2009-08-03 10:30:00,8.67,8.74,8.66,8.72,53200.0,6.9629,7.0191,6.9548,7.003,53200.0
2009-08-03 11:00:00,8.72,8.79,8.71,8.72,90800.0,7.003,7.0592,6.995,7.003,90800.0
2009-08-03 11:30:00,8.72,8.77,8.71,8.76,37600.0,7.003,7.0432,6.995,7.0351,37600.0
2009-08-03 12:00:00,8.77,8.77,8.73,8.75,40000.0,7.0432,7.0432,7.0111,7.0271,40000.0
2009-08-03 12:30:00,8.75,8.77,8.73,8.75,60800.0,7.0271,7.0432,7.0111,7.0271,60800.0
2009-08-03 13:00:00,8.75,8.78,8.74,8.78,27600.0,7.0271,7.0512,7.0191,7.0512,27600.0
2009-08-03 13:30:00,8.78,8.81,8.78,8.81,44400.0,7.0512,7.0753,7.0512,7.0753,44400.0
2009-08-03 14:00:00,8.81,8.86,8.81,8.84,59200.0,7.0753,7.1155,7.0753,7.0994,59200.0
2009-08-03 14:30:00,8.85,8.85,8.83,8.85,51200.0,7.1074,7.1074,7.0914,7.1074,51200.0
2009-08-03 15:00:00,8.85,8.91,8.84,8.9,120800.0,7.1074,7.1556,7.0994,7.1476,120800.0
2009-08-03 15:30:00,8.9,8.92,8.87,8.9,91600.0,7.1476,7.1636,7.1235,7.1476,91600.0
2009-08-04 09:30:00,8.86,8.98,8.86,8.97,66800.0,7.1155,7.2118,7.1155,7.2038,66800.0
2009-08-04 10:00:00,8.98,9.06,8.95,8.95,58800.0,7.2118,7.2761,7.1877,7.1877,58800.0
2009-08-04 10:30:00,8.94,8.98,8.91,8.97,56000.0,7.1797,7.2118,7.1556,7.2038,56000.0
2009-08-04 11:00:00,8.97,9.02,8.96,9.0,53200.0,7.2038,7.2439,7.1958,7.2279,53200.0
2009-08-04 11:30:00,8.99,9.06,8.98,9.05,47600.0,7.2199,7.2761,7.2118,7.268,47600.0
2009-08-04 12:00:00,9.04,9.08,9.03,9.08,111600.0,7.26,7.2921,7.252,7.2921,111600.0
2009-08-04 12:30:00,9.08,9.09,9.06,9.09,127600.0,7.2921,7.3002,7.2761,7.3002,127600.0
2009-08-04 13:00:00,9.09,9.1,9.08,9.09,53200.0,7.3002,7.3082,7.2921,7.3002,53200.0
2009-08-04 13:30:00,9.09,9.1,9.04,9.05,58400.0,7.3002,7.3082,7.26,7.268,58400.0
2009-08-04 14:00:00,9.06,9.06,9.04,9.05,41600.0,7.2761,7.2761,7.26,7.268,41600.0
2009-08-04 14:30:00,9.04,9.06,9.04,9.06,126400.0,7.26,7.2761,7.26,7.2761,126400.0
2009-08-04 15:00:00,9.06,9.09,9.04,9.06,142000.0,7.2761,7.3002,7.26,7.2761,142000.0
2009-08-04 15:30:00,9.06,9.08,9.05,9.08,150400.0,7.2761,7.2921,7.268,7.2921,150400.0
2009-08-05 09:30:00,9.1,9.12,8.92,8.92,52400.0,7.3082,7.3243,7.1636,7.1636,52400.0
2009-08-05 10:00:00,8.91,8.93,8.86,8.92,60400.0,7.1556,7.1717,7.1155,7.1636,60400.0
2009-08-05 10:30:00,8.92,8.93,8.87,8.93,50000.0,7.1636,7.1717,7.1235,7.1717,50000.0
2009-08-05 11:00:00,8.93,8.97,8.91,8.91,74800.0,7.1717,7.2038,7.1556,7.1556,74800.0
2009-08-05 11:30:00,8.91,8.91,8.86,8.88,28000.0,7.1556,7.1556,7.1155,7.1315,28000.0
2009-08-05 12:00:00,8.88,8.95,8.88,8.92,36000.0,7.1315,7.1877,7.1315,7.1636,36000.0
2009-08-05 12:30:00,8.9,8.93,8.9,8.92,35600.0,7.1476,7.1717,7.1476,7.1636,35600.0
2009-08-05 13:00:00,8.92,8.95,8.9,8.95,38000.0,7.1636,7.1877,7.1476,7.1877,38000.0
2009-08-05 13:30:00,8.95,8.95,8.9,8.93,33600.0,7.1877,7.1877,7.1476,7.1717,33600.0
2009-08-05 14:00:00,8.92,8.94,8.91,8.93,39600.0,7.1636,7.1797,7.1556,7.1717,39600.0
2009-08-05 14:30:00,8.93,9.0,8.92,8.99,78000.0,7.1717,7.2279,7.1636,7.2199,78000.0
2009-08-05 15:00:00,8.99,9.02,8.97,9.01,81200.0,7.2199,7.2439,7.2038,7.2359,81200.0
2009-08-05 15:30:00,9.02,9.02,8.95,8.96,174400.0,7.2439,7.2439,7.1877,7.1958,174400.0
2009-08-06 09:30:00,9.01,9.04,8.88,8.89,71200.0,7.2359,7.26,7.1315,7.1395,71200.0
2009-08-06 10:00:00,8.88,8.92,8.86,8.87,35600.0,7.1315,7.1636,7.1155,7.1235,35600.0
2009-08-06 10:30:00,8.87,8.95,8.87,8.94,29200.0,7.1235,7.1877,7.1235,7.1797,29200.0
2009-08-06 11:00:00,8.94,8.98,8.93,8.97,30800.0,7.1797,7.2118,7.1717,7.2038,30800.0
2009-08-06 11:30:00,8.97,8.97,8.94,8.94,19200.0,7.2038,7.2038,7.1797,7.1797,19200.0
2009-08-06 12:00:00,8.94,8.96,8.93,8.96,28800.0,7.1797,7.1958,7.1717,7.1958,28800.0
2009-08-06 12:30:00,8.95,8.97,8.95,8.96,10800.0,7.1877,7.2038,7.1877,7.1958,10800.0
2009-08-06 13:00:00,8.96,8.98,8.96,8.98,22400.0,7.1958,7.2118,7.1958,7.2118,22400.0
2009-08-06 13:30:00,8.99,9.02,8.96,8.96,152400.0,7.2199,7.2439,7.1958,7.1958,152400.0
2009-08-06 14:00:00,8.96,8.96,8.91,8.93,34800.0,7.1958,7.1958,7.1556,7.1717,34800.0
2009-08-06 14:30:00,8.94,8.95,8.93,8.95,32800.0,7.1797,7.1877,7.1717,7.1877,32800.0
2009-08-06 15:00:00,8.95,8.97,8.94,8.96,48000.0,7.1877,7.2038,7.1797,7.1958,48000.0
2009-08-06 15:30:00,8.97,8.98,8.93,8.94,109600.0,7.2038,7.2118,7.1717,7.1797,109600.0
2009-08-07 09:30:00,9.04,9.12,9.03,9.1,56800.0,7.26,7.3243,7.252,7.3082,56800.0
2009-08-07 10:00:00,9.1,9.1,9.02,9.09,33200.0,7.3082,7.3082,7.2439,7.3002,33200.0
2009-08-07 10:30:00,9.1,9.18,9.1,9.15,38000.0,7.3082,7.3724,7.3082,7.3484,38000.0
2009-08-07 11:00:00,9.15,9.18,9.13,9.16,59600.0,7.3484,7.3724,7.3323,7.3564,59600.0
2009-08-07 11:30:00,9.15,9.18,9.12,9.18,40800.0,7.3484,7.3724,7.3243,7.3724,40800.0
2009-08-07 12:00:00,9.17,9.18,9.12,9.12,70000.0,7.3644,7.3724,7.3243,7.3243,70000.0
2009-08-07 12:30:00,9.12,9.15,9.12,9.15,10400.0,7.3243,7.3484,7.3243,7.3484,10400.0
2009-08-07 13:00:00,9.15,9.22,9.15,9.22,13200.0,7.3484,7.4046,7.3484,7.4046,13200.0
2009-08-07 13:30:00,9.23,9.27,9.22,9.24,55600.0,7.4126,7.4447,7.4046,7.4206,55600.0
2009-08-07 14:00:00,9.24,9.25,9.2,9.2,27200.0,7.4206,7.4287,7.3885,7.3885,27200.0
2009-08-07 14:30:00,9.21,9.22,9.21,9.22,10400.0,7.3965,7.4046,7.3965,7.4046,10400.0
2009-08-07 15:00:00,9.21,9.22,9.17,9.21,27200.0,7.3965,7.4046,7.3644,7.3965,27200.0
2009-08-07 15:30:00,9.21,9.29,9.17,9.18,416000.0,7.3965,7.4608,7.3644,7.3724,416000.0
2009-08-10 09:30:00,9.14,9.21,9.13,9.21,66400.0,7.3403,7.3965,7.3323,7.3965,66400.0
2009-08-10 10:00:00,9.17,9.22,9.16,9.22,13600.0,7.3644,7.4046,7.3564,7.4046,13600.0
2009-08-10 10:30:00,9.22,9.25,9.19,9.2,16800.0,7.4046,7.4287,7.3805,7.3885,16800.0
2009-08-10 11:00:00,9.21,9.21,9.18,9.18,8800.0,7.3965,7.3965,7.3724,7.3724,8800.0
2009-08-10 11:30:00,9.18,9.18,9.16,9.16,12400.0,7.3724,7.3724,7.3564,7.3564,12400.0
2009-08-10 12:00:00,9.16,9.18,9.15,9.18,27200.0,7.3564,7.3724,7.3484,7.3724,27200.0
2009-08-10 12:30:00,9.17,9.18,9.15,9.18,26000.0,7.3644,7.3724,7.3484,7.3724,26000.0
2009-08-10 13:00:00,9.17,9.17,9.13,9.13,28800.0,7.3644,7.3644,7.3323,7.3323,28800.0
2009-08-10 13:30:00,9.13,9.17,9.13,9.17,13600.0,7.3323,7.3644,7.3323,7.3644,13600.0
2009-08-10 14:00:00,9.17,9.17,9.16,9.17,40400.0,7.3644,7.3644,7.3564,7.3644,40400.0
2009-08-10 14:30:00,9.18,9.18,9.11,9.14,17200.0,7.3724,7.3724,7.3162,7.3403,17200.0
2009-08-10 15:00:00,9.14,9.18,9.14,9.16,42000.0,7.3403,7.3724,7.3403,7.3564,42000.0
2009-08-10 15:30:00,9.16,9.21,9.16,9.19,73600.0,7.3564,7.3965,7.3564,7.3805,73600.0
2009-08-11 09:30:00,9.12,9.22,9.09,9.13,181200.0,7.3243,7.4046,7.3002,7.3323,181200.0
2009-08-11 10:00:00,9.13,9.13,9.06,9.1,28400.0,7.3323,7.3323,7.2761,7.3082,28400.0
2009-08-11 10:30:00,9.1,9.11,9.08,9.09,29200.0,7.3082,7.3162,7.2921,7.3002,29200.0
2009-08-11 11:00:00,9.08,9.08,9.04,9.06,33600.0,7.2921,7.2921,7.26,7.2761,33600.0
2009-08-11 11:30:00,9.05,9.05,9.04,9.05,11200.0,7.268,7.268,7.26,7.268,11200.0
2009-08-11 12:00:00,9.05,9.05,9.01,9.04,43200.0,7.268,7.268,7.2359,7.26,43200.0
2009-08-11 12:30:00,9.04,9.04,9.01,9.02,18800.0,7.26,7.26,7.2359,7.2439,18800.0
2009-08-11 13:00:00,9.01,9.05,9.0,9.05,74400.0,7.2359,7.268,7.2279,7.268,74400.0
2009-08-11 13:30:00,9.03,9.06,9.03,9.06,15200.0,7.252,7.2761,7.252,7.2761,15200.0
2009-08-11 14:00:00,9.05,9.07,9.03,9.03,24800.0,7.268,7.2841,7.252,7.252,24800.0
2009-08-11 14:30:00,9.03,9.04,9.02,9.03,49200.0,7.252,7.26,7.2439,7.252,49200.0
2009-08-11 15:00:00,9.04,9.06,9.02,9.02,120400.0,7.26,7.2761,7.2439,7.2439,120400.0
2009-08-11 15:30:00,9.02,9.05,8.99,8.99,152400.0,7.2439,7.268,7.2199,7.2199,152400.0
2009-08-12 09:30:00,9.03,9.12,9.02,9.09,134800.0,7.252,7.3243,7.2439,7.3002,134800.0
2009-08-12 10:00:00,9.08,9.1,9.05,9.06,58000.0,7.2921,7.3082,7.268,7.2761,58000.0
2009-08-12 10:30:00,9.07,9.11,9.06,9.1,41600.0,7.2841,7.3162,7.2761,7.3082,41600.0
2009-08-12 11:00:00,9.1,9.1,9.07,9.07,61600.0,7.3082,7.3082,7.2841,7.2841,61600.0
2009-08-12 11:30:00,9.08,9.08,9.05,9.06,9600.0,7.2921,7.2921,7.268,7.2761,9600.0
2009-08-12 12:00:00,9.06,9.06,9.03,9.03,17600.0,7.2761,7.2761,7.252,7.252,17600.0
2009-08-12 12:30:00,9.04,9.12,9.03,9.1,172400.0,7.26,7.3243,7.252,7.3082,172400.0
2009-08-12 13:00:00,9.1,9.12,9.07,9.08,123200.0,7.3082,7.3243,7.2841,7.2921,123200.0
2009-08-12 13:30:00,9.08,9.09,9.06,9.06,76800.0,7.2921,7.3002,7.2761,7.2761,76800.0
2009-08-12 14:00:00,9.05,9.09,9.03,9.05,32000.0,7.268,7.3002,7.252,7.268,32000.0
2009-08-12 14:30:00,9.04,9.12,9.04,9.12,53600.0,7.26,7.3243,7.26,7.3243,53600.0
2009-08-12 15:00:00,9.13,9.16,9.12,9.15,148800.0,7.3323,7.3564,7.3243,7.3484,148800.0
2009-08-12 15:30:00,9.15,9.19,9.07,9.08,115600.0,7.3484,7.3805,7.2841,7.2921,115600.0
2009-08-13 09:30:00,9.06,9.18,8.92,8.93,39200.0,7.2761,7.3724,7.1636,7.1717,39200.0
2009-08-13 10:00:00,8.93,8.94,8.87,8.93,98800.0,7.1717,7.1797,7.1235,7.1717,98800.0
2009-08-13 10:30:00,8.93,8.97,8.92,8.95,66000.0,7.1717,7.2038,7.1636,7.1877,66000.0
2009-08-13 11:00:00,8.95,8.96,8.93,8.95,52800.0,7.1877,7.1958,7.1717,7.1877,52800.0
2009-08-13 11:30:00,8.95,8.96,8.93,8.95,42000.0,7.1877,7.1958,7.1717,7.1877,42000.0
2009-08-13 12:00:00,8.95,8.99,8.91,8.93,91200.0,7.1877,7.2199,7.1556,7.1717,91200.0
2009-08-13 12:30:00,8.93,9.0,8.93,8.98,29600.0,7.1717,7.2279,7.1717,7.2118,29600.0
2009-08-13 13:00:00,8.98,9.01,8.93,8.94,66000.0,7.2118,7.2359,7.1717,7.1797,66000.0
2009-08-13 13:30:00,8.95,8.97,8.91,8.92,70400.0,7.1877,7.2038,7.1556,7.1636,70400.0
2009-08-13 14:00:00,8.93,8.95,8.92,8.94,88400.0,7.1717,7.1877,7.1636,7.1797,88400.0
2009-08-13 14:30:00,8.94,8.95,8.93,8.94,56400.0,7.1797,7.1877,7.1717,7.1797,56400.0
2009-08-13 15:00:00,8.93,8.97,8.93,8.94,74800.0,7.1717,7.2038,7.1717,7.1797,74800.0
2009-08-13 15:30:00,8.94,8.95,8.9,8.92,198000.0,7.1797,7.1877,7.1476,7.1636,198000.0
2009-08-14 09:30:00,8.95,8.96,8.8,8.83,111600.0,7.1877,7.1958,7.0673,7.0914,111600.0
2009-08-14 10:00:00,8.82,8.87,8.8,8.85,64800.0,7.0833,7.1235,7.0673,7.1074,64800.0
2009-08-14 10:30:00,8.86,8.87,8.81,8.82,34800.0,7.1155,7.1235,7.0753,7.0833,34800.0
2009-08-14 11:00:00,8.82,8.83,8.78,8.79,176800.0,7.0833,7.0914,7.0512,7.0592,176800.0
2009-08-14 11:30:00,8.79,8.82,8.79,8.81,52400.0,7.0592,7.0833,7.0592,7.0753,52400.0
2009-08-14 12:00:00,8.81,8.81,8.8,8.8,30800.0,7.0753,7.0753,7.0673,7.0673,30800.0
2009-08-14 12:30:00,8.8,8.82,8.8,8.81,35200.0,7.0673,7.0833,7.0673,7.0753,35200.0
2009-08-14 13:00:00,8.82,8.82,8.79,8.8,72400.0,7.0833,7.0833,7.0592,7.0673,72400.0
2009-08-14 13:30:00,8.8,8.82,8.8,8.81,22000.0,7.0673,7.0833,7.0673,7.0753,22000.0
2009-08-14 14:00:00,8.82,8.84,8.81,8.81,51600.0,7.0833,7.0994,7.0753,7.0753,51600.0
2009-08-14 14:30:00,8.81,8.82,8.8,8.81,53600.0,7.0753,7.0833,7.0673,7.0753,53600.0
2009-08-14 15:00:00,8.81,8.83,8.81,8.81,43600.0,7.0753,7.0914,7.0753,7.0753,43600.0
2009-08-14 15:30:00,8.81,8.87,8.81,8.85,104400.0,7.0753,7.1235,7.0753,7.1074,104400.0
2009-08-17 09:30:00,8.71,8.71,8.52,8.57,142400.0,6.995,6.995,6.8424,6.8826,142400.0
2009-08-17 10:00:00,8.56,8.59,8.54,8.59,112800.0,6.8745,6.8986,6.8585,6.8986,112800.0
2009-08-17 10:30:00,8.58,8.59,8.55,8.56,91200.0,6.8906,6.8986,6.8665,6.8745,91200.0
2009-08-17 11:00:00,8.56,8.57,8.53,8.56,62000.0,6.8745,6.8826,6.8504,6.8745,62000.0
2009-08-17 11:30:00,8.56,8.61,8.55,8.6,43200.0,6.8745,6.9147,6.8665,6.9066,43200.0
2009-08-17 12:00:00,8.61,8.61,8.56,8.58,39200.0,6.9147,6.9147,6.8745,6.8906,39200.0
2009-08-17 12:30:00,8.57,8.57,8.53,8.54,30800.0,6.8826,6.8826,6.8504,6.8585,30800.0
2009-08-17 13:00:00,8.54,8.54,8.51,8.53,49200.0,6.8585,6.8585,6.8344,6.8504,49200.0
2009-08-17 13:30:00,8.53,8.56,8.53,8.56,62400.0,6.8504,6.8745,6.8504,6.8745,62400.0
2009-08-17 14:00:00,8.56,8.58,8.55,8.57,65200.0,6.8745,6.8906,6.8665,6.8826,65200.0
2009-08-17 14:30:00,8.57,8.57,8.55,8.56,118000.0,6.8826,6.8826,6.8665,6.8745,118000.0
2009-08-17 15:00:00,8.56,8.57,8.55,8.56,108000.0,6.8745,6.8826,6.8665,6.8745,108000.0
2009-08-17 15:30:00,8.56,8.6,8.56,8.57,280000.0,6.8745,6.9066,6.8745,6.8826,280000.0
2009-08-18 09:30:00,8.68,8.8,8.68,8.77,109600.0,6.9709,7.0673,6.9709,7.0432,109600.0
2009-08-18 10:00:00,8.77,8.94,8.76,8.9,135200.0,7.0432,7.1797,7.0351,7.1476,135200.0
2009-08-18 10:30:00,8.89,9.01,8.86,8.99,86400.0,7.1395,7.2359,7.1155,7.2199,86400.0
2009-08-18 11:00:00,8.99,9.07,8.96,9.06,110800.0,7.2199,7.2841,7.1958,7.2761,110800.0
2009-08-18 11:30:00,9.07,9.19,9.07,9.13,150000.0,7.2841,7.3805,7.2841,7.3323,150000.0
2009-08-18 12:00:00,9.13,9.16,9.12,9.14,48000.0,7.3323,7.3564,7.3243,7.3403,48000.0
2009-08-18 12:30:00,9.14,9.18,9.12,9.14,42800.0,7.3403,7.3724,7.3243,7.3403,42800.0
2009-08-18 13:00:00,9.15,9.21,9.14,9.18,94000.0,7.3484,7.3965,7.3403,7.3724,94000.0
2009-08-18 13:30:00,9.18,9.2,9.15,9.16,61600.0,7.3724,7.3885,7.3484,7.3564,61600.0
2009-08-18 14:00:00,9.16,9.16,9.12,9.16,74000.0,7.3564,7.3564,7.3243,7.3564,74000.0
2009-08-18 14:30:00,9.17,9.22,9.15,9.21,82400.0,7.3644,7.4046,7.3484,7.3965,82400.0
2009-08-18 15:00:00,9.21,9.23,9.19,9.23,136000.0,7.3965,7.4126,7.3805,7.4126,136000.0
2009-08-18 15:30:00,9.23,9.29,9.2,9.27,271200.0,7.4126,7.4608,7.3885,7.4447,271200.0
2009-08-19 09:30:00,9.22,9.24,9.06,9.1,590400.0,7.4046,7.4206,7.2761,7.3082,590400.0
2009-08-19 10:00:00,9.1,9.11,9.04,9.06,216800.0,7.3082,7.3162,7.26,7.2761,216800.0
2009-08-19 10:30:00,9.07,9.18,9.07,9.18,149600.0,7.2841,7.3724,7.2841,7.3724,149600.0
2009-08-19 11:00:00,9.19,9.28,9.18,9.28,142400.0,7.3805,7.4528,7.3724,7.4528,142400.0
2009-08-19 11:30:00,9.28,9.41,9.28,9.38,241200.0,7.4528,7.5572,7.4528,7.5331,241200.0
2009-08-19 12:00:00,9.38,9.4,9.36,9.38,287200.0,7.5331,7.5491,7.517,7.5331,287200.0
2009-08-19 12:30:00,9.39,9.39,9.36,9.38,214000.0,7.5411,7.5411,7.517,7.5331,214000.0
2009-08-19 13:00:00,9.38,9.38,9.37,9.37,136400.0,7.5331,7.5331,7.525,7.525,136400.0
2009-08-19 13:30:00,9.37,9.38,9.34,9.38,79200.0,7.525,7.5331,7.5009,7.5331,79200.0
2009-08-19 14:00:00,9.37,9.38,9.37,9.38,94000.0,7.525,7.5331,7.525,7.5331,94000.0
2009-08-19 14:30:00,9.38,9.38,9.35,9.35,108400.0,7.5331,7.5331,7.509,7.509,108400.0
2009-08-19 15:00:00,9.36,9.36,9.28,9.34,309600.0,7.517,7.517,7.4528,7.5009,309600.0
2009-08-19 15:30:00,9.34,9.34,9.18,9.24,797200.0,7.5009,7.5009,7.3724,7.4206,797200.0
2009-08-20 09:30:00,8.84,9.45,8.84,9.23,512000.0,7.0994,7.5893,7.0994,7.4126,512000.0
2009-08-20 10:00:00,9.25,9.38,9.22,9.25,394000.0,7.4287,7.5331,7.4046,7.4287,394000.0
2009-08-20 10:30:00,9.25,9.47,9.24,9.38,646400.0,7.4287,7.6053,7.4206,7.5331,646400.0
2009-08-20 11:00:00,9.38,9.38,9.22,9.23,147600.0,7.5331,7.5331,7.4046,7.4126,147600.0
2009-08-20 11:30:00,9.24,9.25,9.19,9.22,74000.0,7.4206,7.4287,7.3805,7.4046,74000.0
2009-08-20 12:00:00,9.22,9.24,9.19,9.2,32400.0,7.4046,7.4206,7.3805,7.3885,32400.0
2009-08-20 12:30:00,9.2,9.24,9.17,9.24,92800.0,7.3885,7.4206,7.3644,7.4206,92800.0
2009-08-20 13:00:00,9.24,9.24,9.2,9.22,44800.0,7.4206,7.4206,7.3885,7.4046,44800.0
2009-08-20 13:30:00,9.21,9.22,9.16,9.19,117200.0,7.3965,7.4046,7.3564,7.3805,117200.0
2009-08-20 14:00:00,9.18,9.2,9.11,9.11,108800.0,7.3724,7.3885,7.3162,7.3162,108800.0
2009-08-20 14:30:00,9.11,9.12,9.05,9.08,113200.0,7.3162,7.3243,7.268,7.2921,113200.0
2009-08-20 15:00:00,9.08,9.13,9.07,9.12,136400.0,7.2921,7.3323,7.2841,7.3243,136400.0
2009-08-20 15:30:00,9.12,9.13,9.06,9.11,349200.0,7.3243,7.3323,7.2761,7.3162,349200.0
2009-08-21 09:30:00,9.22,9.28,9.19,9.27,85600.0,7.4046,7.4528,7.3805,7.4447,85600.0
2009-08-21 10:00:00,9.27,9.38,9.27,9.38,108800.0,7.4447,7.5331,7.4447,7.5331,108800.0
2009-08-21 10:30:00,9.38,9.39,9.33,9.37,182800.0,7.5331,7.5411,7.4929,7.525,182800.0
2009-08-21 11:00:00,9.37,9.38,9.36,9.37,78000.0,7.525,7.5331,7.517,7.525,78000.0
2009-08-21 11:30:00,9.38,9.38,9.37,9.38,66000.0,7.5331,7.5331,7.525,7.5331,66000.0
2009-08-21 12:00:00,9.38,9.38,9.36,9.37,57600.0,7.5331,7.5331,7.517,7.525,57600.0
2009-08-21 12:30:00,9.36,9.38,9.36,9.37,58800.0,7.517,7.5331,7.517,7.525,58800.0
2009-08-21 13:00:00,9.37,9.38,9.37,9.38,61200.0,7.525,7.5331,7.525,7.5331,61200.0
2009-08-21 13:30:00,9.38,9.38,9.36,9.37,62400.0,7.5331,7.5331,7.517,7.525,62400.0
2009-08-21 14:00:00,9.37,9.38,9.36,9.36,83600.0,7.525,7.5331,7.517,7.517,83600.0
2009-08-21 14:30:00,9.37,9.39,9.37,9.38,74000.0,7.525,7.5411,7.525,7.5331,74000.0
2009-08-21 15:00:00,9.38,9.39,9.36,9.36,145600.0,7.5331,7.5411,7.517,7.517,145600.0
2009-08-21 15:30:00,9.37,9.38,9.35,9.35,246000.0,7.525,7.5331,7.509,7.509,246000.0
2009-08-24 09:30:00,9.44,9.44,9.28,9.34,166400.0,7.5813,7.5813,7.4528,7.5009,166400.0
2009-08-24 10:00:00,9.34,9.36,9.32,9.36,121200.0,7.5009,7.517,7.4849,7.517,121200.0
2009-08-24 10:30:00,9.36,9.44,9.36,9.44,106800.0,7.517,7.5813,7.517,7.5813,106800.0
2009-08-24 11:00:00,9.44,9.54,9.43,9.54,111200.0,7.5813,7.6616,7.5732,7.6616,111200.0
2009-08-24 11:30:00,9.54,9.61,9.52,9.53,78400.0,7.6616,7.7178,7.6455,7.6535,78400.0
2009-08-24 12:00:00,9.54,9.59,9.53,9.59,67200.0,7.6616,7.7017,7.6535,7.7017,67200.0
2009-08-24 12:30:00,9.58,9.63,9.58,9.62,70800.0,7.6937,7.7338,7.6937,7.7258,70800.0
2009-08-24 13:00:00,9.62,9.62,9.52,9.55,134800.0,7.7258,7.7258,7.6455,7.6696,134800.0
2009-08-24 13:30:00,9.54,9.58,9.53,9.57,68400.0,7.6616,7.6937,7.6535,7.6857,68400.0
2009-08-24 14:00:00,9.56,9.59,9.53,9.56,66400.0,7.6776,7.7017,7.6535,7.6776,66400.0
2009-08-24 14:30:00,9.56,9.59,9.53,9.56,71200.0,7.6776,7.7017,7.6535,7.6776,71200.0
2009-08-24 15:00:00,9.56,9.6,9.52,9.58,133200.0,7.6776,7.7097,7.6455,7.6937,133200.0
2009-08-24 15:30:00,9.58,9.62,9.54,9.58,183200.0,7.6937,7.7258,7.6616,7.6937,183200.0
2009-08-25 09:30:00,9.71,9.75,9.62,9.72,153200.0,7.7981,7.8302,7.7258,7.8061,153200.0
2009-08-25 10:00:00,9.71,9.73,9.66,9.7,186800.0,7.7981,7.8141,7.7579,7.7901,186800.0
2009-08-25 10:30:00,9.7,9.74,9.69,9.73,97600.0,7.7901,7.8222,7.782,7.8141,97600.0
2009-08-25 11:00:00,9.73,9.73,9.69,9.71,64000.0,7.8141,7.8141,7.782,7.7981,64000.0
2009-08-25 11:30:00,9.71,9.73,9.7,9.7,43600.0,7.7981,7.8141,7.7901,7.7901,43600.0
2009-08-25 12:00:00,9.71,9.72,9.7,9.7,68800.0,7.7981,7.8061,7.7901,7.7901,68800.0
2009-08-25 12:30:00,9.7,9.76,9.7,9.76,125600.0,7.7901,7.8382,7.7901,7.8382,125600.0
2009-08-25 13:00:00,9.75,9.76,9.72,9.72,50800.0,7.8302,7.8382,7.8061,7.8061,50800.0
2009-08-25 13:30:00,9.73,9.76,9.72,9.75,64400.0,7.8141,7.8382,7.8061,7.8302,64400.0
2009-08-25 14:00:00,9.75,9.77,9.74,9.76,57200.0,7.8302,7.8463,7.8222,7.8382,57200.0
2009-08-25 14:30:00,9.75,9.76,9.72,9.74,64000.0,7.8302,7.8382,7.8061,7.8222,64000.0
2009-08-25 15:00:00,9.74,9.75,9.71,9.72,105200.0,7.8222,7.8302,7.7981,7.8061,105200.0
2009-08-25 15:30:00,9.72,9.74,9.68,9.72,399600.0,7.8061,7.8222,7.774,7.8061,399600.0
2009-08-26 09:30:00,9.64,9.64,9.53,9.63,171600.0,7.7419,7.7419,7.6535,7.7338,171600.0
2009-08-26 10:00:00,9.63,9.68,9.56,9.61,179200.0,7.7338,7.774,7.6776,7.7178,179200.0
2009-08-26 10:30:00,9.62,9.69,9.52,9.53,108000.0,7.7258,7.782,7.6455,7.6535,108000.0
2009-08-26 11:00:00,9.53,9.55,9.5,9.51,86800.0,7.6535,7.6696,7.6294,7.6375,86800.0
2009-08-26 11:30:00,9.51,9.52,9.49,9.51,58000.0,7.6375,7.6455,7.6214,7.6375,58000.0
2009-08-26 12:00:00,9.49,9.49,9.43,9.44,65600.0,7.6214,7.6214,7.5732,7.5813,65600.0
2009-08-26 12:30:00,9.43,9.44,9.4,9.43,56800.0,7.5732,7.5813,7.5491,7.5732,56800.0
2009-08-26 13:00:00,9.43,9.43,9.35,9.39,56400.0,7.5732,7.5732,7.509,7.5411,56400.0
2009-08-26 13:30:00,9.39,9.41,9.35,9.4,59600.0,7.5411,7.5572,7.509,7.5491,59600.0
2009-08-26 14:00:00,9.41,9.43,9.4,9.42,61600.0,7.5572,7.5732,7.5491,7.5652,61600.0
2009-08-26 14:30:00,9.42,9.42,9.35,9.35,103200.0,7.5652,7.5652,7.509,7.509,103200.0
2009-08-26 15:00:00,9.35,9.39,9.33,9.37,132800.0,7.509,7.5411,7.4929,7.525,132800.0
2009-08-26 15:30:00,9.37,9.42,9.35,9.4,152400.0,7.525,7.5652,7.509,7.5491,152400.0
2009-08-27 09:30:00,9.43,9.46,9.38,9.41,106400.0,7.5732,7.5973,7.5331,7.5572,106400.0
2009-08-27 10:00:00,9.4,9.42,9.38,9.4,89600.0,7.5491,7.5652,7.5331,7.5491,89600.0
2009-08-27 10:30:00,9.4,9.43,9.4,9.43,59200.0,7.5491,7.5732,7.5491,7.5732,59200.0
2009-08-27 11:00:00,9.42,9.51,9.41,9.51,63200.0,7.5652,7.6375,7.5572,7.6375,63200.0
2009-08-27 11:30:00,9.51,9.55,9.47,9.55,38800.0,7.6375,7.6696,7.6053,7.6696,38800.0
2009-08-27 12:00:00,9.55,9.55,9.5,9.53,192400.0,7.6696,7.6696,7.6294,7.6535,192400.0
2009-08-27 12:30:00,9.53,9.55,9.5,9.52,138800.0,7.6535,7.6696,7.6294,7.6455,138800.0
2009-08-27 13:00:00,9.52,9.55,9.52,9.53,232400.0,7.6455,7.6696,7.6455,7.6535,232400.0
2009-08-27 13:30:00,9.53,9.63,9.53,9.62,74800.0,7.6535,7.7338,7.6535,7.7258,74800.0
2009-08-27 14:00:00,9.62,9.63,9.58,9.6,43200.0,7.7258,7.7338,7.6937,7.7097,43200.0
2009-08-27 14:30:00,9.6,9.66,9.59,9.61,208800.0,7.7097,7.7579,7.7017,7.7178,208800.0
2009-08-27 15:00:00,9.61,9.64,9.59,9.64,221200.0,7.7178,7.7419,7.7017,7.7419,221200.0
2009-08-27 15:30:00,9.63,9.65,9.62,9.62,116400.0,7.7338,7.7499,7.7258,7.7258,116400.0
2009-08-28 09:30:00,9.63,9.73,9.63,9.64,130800.0,7.7338,7.8141,7.7338,7.7419,130800.0
2009-08-28 10:00:00,9.65,9.71,9.61,9.62,392800.0,7.7499,7.7981,7.7178,7.7258,392800.0
2009-08-28 10:30:00,9.64,9.64,9.57,9.58,60400.0,7.7419,7.7419,7.6857,7.6937,60400.0
2009-08-28 11:00:00,9.58,9.59,9.56,9.58,41600.0,7.6937,7.7017,7.6776,7.6937,41600.0
2009-08-28 11:30:00,9.58,9.6,9.57,9.59,36400.0,7.6937,7.7097,7.6857,7.7017,36400.0
2009-08-28 12:00:00,9.59,9.6,9.51,9.53,66000.0,7.7017,7.7097,7.6375,7.6535,66000.0
2009-08-28 12:30:00,9.52,9.53,9.48,9.49,82800.0,7.6455,7.6535,7.6134,7.6214,82800.0
2009-08-28 13:00:00,9.48,9.51,9.48,9.48,275600.0,7.6134,7.6375,7.6134,7.6134,275600.0
2009-08-28 13:30:00,9.49,9.49,9.44,9.44,70800.0,7.6214,7.6214,7.5813,7.5813,70800.0
2009-08-28 14:00:00,9.45,9.46,9.42,9.43,65200.0,7.5893,7.5973,7.5652,7.5732,65200.0
2009-08-28 14:30:00,9.43,9.45,9.42,9.44,76000.0,7.5732,7.5893,7.5652,7.5813,76000.0
2009-08-28 15:00:00,9.43,9.45,9.4,9.43,74000.0,7.5732,7.5893,7.5491,7.5732,74000.0
2009-08-28 15:30:00,9.44,9.48,9.42,9.47,153200.0,7.5813,7.6134,7.5652,7.6053,153200.0
2009-08-31 09:30:00,9.37,9.41,9.29,9.38,81200.0,7.525,7.5572,7.4608,7.5331,81200.0
2009-08-31 10:00:00,9.38,9.41,9.31,9.38,268400.0,7.5331,7.5572,7.4768,7.5331,268400.0
2009-08-31 10:30:00,9.37,9.44,9.35,9.44,227200.0,7.525,7.5813,7.509,7.5813,227200.0
2009-08-31 11:00:00,9.45,9.49,9.41,9.47,75200.0,7.5893,7.6214,7.5572,7.6053,75200.0
2009-08-31 11:30:00,9.47,9.51,9.44,9.46,29600.0,7.6053,7.6375,7.5813,7.5973,29600.0
2009-08-31 12:00:00,9.46,9.47,9.43,9.44,37200.0,7.5973,7.6053,7.5732,7.5813,37200.0
2009-08-31 12:30:00,9.44,9.47,9.44,9.45,29200.0,7.5813,7.6053,7.5813,7.5893,29200.0
2009-08-31 13:00:00,9.45,9.46,9.42,9.45,42800.0,7.5893,7.5973,7.5652,7.5893,42800.0
2009-08-31 13:30:00,9.44,9.46,9.44,9.44,55600.0,7.5813,7.5973,7.5813,7.5813,55600.0
2009-08-31 14:00:00,9.44,9.45,9.44,9.44,62400.0,7.5813,7.5893,7.5813,7.5813,62400.0
2009-08-31 14:30:00,9.44,9.47,9.44,9.46,246800.0,7.5813,7.6053,7.5813,7.5973,246800.0
2009-08-31 15:00:00,9.46,9.5,9.45,9.49,277200.0,7.5973,7.6294,7.5893,7.6214,277200.0
2009-08-31 15:30:00,9.49,9.51,9.45,9.48,163200.0,7.6214,7.6375,7.5893,7.6134,163200.0
2009-09-01 09:30:00,9.49,9.64,9.43,9.56,269600.0,7.6214,7.7419,7.5732,7.6776,269600.0
2009-09-01 10:00:00,9.56,9.72,9.56,9.7,354800.0,7.6776,7.8061,7.6776,7.7901,354800.0
2009-09-01 10:30:00,9.7,9.71,9.61,9.65,139600.0,7.7901,7.7981,7.7178,7.7499,139600.0
2009-09-01 11:00:00,9.64,9.64,9.46,9.46,92800.0,7.7419,7.7419,7.5973,7.5973,92800.0
2009-09-01 11:30:00,9.45,9.55,9.44,9.48,105600.0,7.5893,7.6696,7.5813,7.6134,105600.0
2009-09-01 12:00:00,9.48,9.5,9.44,9.46,99600.0,7.6134,7.6294,7.5813,7.5973,99600.0
2009-09-01 12:30:00,9.45,9.48,9.44,9.44,91600.0,7.5893,7.6134,7.5813,7.5813,91600.0
2009-09-01 13:00:00,9.44,9.45,9.41,9.43,103600.0,7.5813,7.5893,7.5572,7.5732,103600.0
2009-09-01 13:30:00,9.43,9.44,9.38,9.4,117200.0,7.5732,7.5813,7.5331,7.5491,117200.0
2009-09-01 14:00:00,9.4,9.41,9.37,9.38,68800.0,7.5491,7.5572,7.525,7.5331,68800.0
2009-09-01 14:30:00,9.38,9.4,9.35,9.36,74000.0,7.5331,7.5491,7.509,7.517,74000.0
2009-09-01 15:00:00,9.37,9.38,9.33,9.34,116000.0,7.525,7.5331,7.4929,7.5009,116000.0
2009-09-01 15:30:00,9.34,9.37,9.3,9.32,177600.0,7.5009,7.525,7.4688,7.4849,177600.0
2009-09-02 09:30:00,9.32,9.39,9.25,9.26,157200.0,7.4849,7.5411,7.4287,7.4367,157200.0
2009-09-02 10:00:00,9.27,9.35,9.26,9.27,280400.0,7.4447,7.509,7.4367,7.4447,280400.0
2009-09-02 10:30:00,9.27,9.32,9.26,9.31,102800.0,7.4447,7.4849,7.4367,7.4768,102800.0
2009-09-02 11:00:00,9.3,9.3,9.24,9.25,119600.0,7.4688,7.4688,7.4206,7.4287,119600.0
2009-09-02 11:30:00,9.26,9.27,9.19,9.19,112800.0,7.4367,7.4447,7.3805,7.3805,112800.0
2009-09-02 12:00:00,9.2,9.26,9.17,9.23,196000.0,7.3885,7.4367,7.3644,7.4126,196000.0
2009-09-02 12:30:00,9.22,9.24,9.2,9.23,48400.0,7.4046,7.4206,7.3885,7.4126,48400.0
2009-09-02 13:00:00,9.24,9.24,9.18,9.19,204400.0,7.4206,7.4206,7.3724,7.3805,204400.0
2009-09-02 13:30:00,9.19,9.21,9.09,9.09,213600.0,7.3805,7.3965,7.3002,7.3002,213600.0
2009-09-02 14:00:00,9.1,9.12,9.07,9.09,144000.0,7.3082,7.3243,7.2841,7.3002,144000.0
2009-09-02 14:30:00,9.1,9.11,9.04,9.05,672000.0,7.3082,7.3162,7.26,7.268,672000.0
2009-09-02 15:00:00,9.04,9.13,9.04,9.12,153200.0,7.26,7.3323,7.26,7.3243,153200.0
2009-09-02 15:30:00,9.12,9.15,9.06,9.06,237600.0,7.3243,7.3484,7.2761,7.2761,237600.0
2009-09-03 09:30:00,9.13,9.21,9.08,9.19,90000.0,7.3323,7.3965,7.2921,7.3805,90000.0
2009-09-03 10:00:00,9.18,9.21,9.11,9.15,223200.0,7.3724,7.3965,7.3162,7.3484,223200.0
2009-09-03 10:30:00,9.16,9.18,9.13,9.16,35200.0,7.3564,7.3724,7.3323,7.3564,35200.0
2009-09-03 11:00:00,9.16,9.21,9.15,9.18,80800.0,7.3564,7.3965,7.3484,7.3724,80800.0
2009-09-03 11:30:00,9.19,9.21,9.13,9.15,159600.0,7.3805,7.3965,7.3323,7.3484,159600.0
2009-09-03 12:00:00,9.15,9.17,9.13,9.15,109200.0,7.3484,7.3644,7.3323,7.3484,109200.0
2009-09-03 12:30:00,9.15,9.16,9.13,9.14,40000.0,7.3484,7.3564,7.3323,7.3403,40000.0
2009-09-03 13:00:00,9.14,9.14,9.13,9.14,39600.0,7.3403,7.3403,7.3323,7.3403,39600.0
2009-09-03 13:30:00,9.13,9.15,9.12,9.14,53600.0,7.3323,7.3484,7.3243,7.3403,53600.0
2009-09-03 14:00:00,9.13,9.14,9.12,9.12,67600.0,7.3323,7.3403,7.3243,7.3243,67600.0
2009-09-03 14:30:00,9.11,9.12,9.1,9.12,66400.0,7.3162,7.3243,7.3082,7.3243,66400.0
2009-09-03 15:00:00,9.12,9.18,9.11,9.17,118400.0,7.3243,7.3724,7.3162,7.3644,118400.0
2009-09-03 15:30:00,9.17,9.24,9.17,9.24,98800.0,7.3644,7.4206,7.3644,7.4206,98800.0
2009-09-04 09:30:00,9.25,9.29,9.2,9.22,54400.0,7.4287,7.4608,7.3885,7.4046,54400.0
2009-09-04 10:00:00,9.21,9.32,9.21,9.32,23200.0,7.3965,7.4849,7.3965,7.4849,23200.0
2009-09-04 10:30:00,9.31,9.32,9.27,9.29,31600.0,7.4768,7.4849,7.4447,7.4608,31600.0
2009-09-04 11:00:00,9.3,9.3,9.22,9.22,64000.0,7.4688,7.4688,7.4046,7.4046,64000.0
2009-09-04 11:30:00,9.22,9.27,9.22,9.27,12000.0,7.4046,7.4447,7.4046,7.4447,12000.0
2009-09-04 12:00:00,9.28,9.32,9.28,9.29,26400.0,7.4528,7.4849,7.4528,7.4608,26400.0
2009-09-04 12:30:00,9.3,9.35,9.29,9.35,24400.0,7.4688,7.509,7.4608,7.509,24400.0
2009-09-04 13:00:00,9.35,9.37,9.34,9.37,43200.0,7.509,7.525,7.5009,7.525,43200.0
2009-09-04 13:30:00,9.37,9.38,9.36,9.36,57200.0,7.525,7.5331,7.517,7.517,57200.0
2009-09-04 14:00:00,9.36,9.37,9.34,9.34,48000.0,7.517,7.525,7.5009,7.5009,48000.0
2009-09-04 14:30:00,9.34,9.37,9.33,9.37,48400.0,7.5009,7.525,7.4929,7.525,48400.0
2009-09-04 15:00:00,9.37,9.37,9.35,9.36,74000.0,7.525,7.525,7.509,7.517,74000.0
2009-09-04 15:30:00,9.37,9.39,9.35,9.37,150800.0,7.525,7.5411,7.509,7.525,150800.0
2009-09-08 09:30:00,9.5,9.5,9.43,9.43,57200.0,7.6294,7.6294,7.5732,7.5732,57200.0
2009-09-08 10:00:00,9.42,9.45,9.4,9.43,78800.0,7.5652,7.5893,7.5491,7.5732,78800.0
2009-09-08 10:30:00,9.44,9.46,9.36,9.38,441200.0,7.5813,7.5973,7.517,7.5331,441200.0
2009-09-08 11:00:00,9.38,9.38,9.33,9.33,179600.0,7.5331,7.5331,7.4929,7.4929,179600.0
2009-09-08 11:30:00,9.33,9.33,9.24,9.28,124000.0,7.4929,7.4929,7.4206,7.4528,124000.0
2009-09-08 12:00:00,9.28,9.28,9.19,9.2,343200.0,7.4528,7.4528,7.3805,7.3885,343200.0
2009-09-08 12:30:00,9.2,9.22,9.17,9.19,204000.0,7.3885,7.4046,7.3644,7.3805,204000.0
2009-09-08 13:00:00,9.19,9.2,9.13,9.13,264800.0,7.3805,7.3885,7.3323,7.3323,264800.0
2009-09-08 13:30:00,9.14,9.15,9.03,9.1,513600.0,7.3403,7.3484,7.252,7.3082,513600.0
2009-09-08 14:00:00,9.11,9.19,9.1,9.19,286400.0,7.3162,7.3805,7.3082,7.3805,286400.0
2009-09-08 14:30:00,9.19,9.23,9.19,9.22,133200.0,7.3805,7.4126,7.3805,7.4046,133200.0
2009-09-08 15:00:00,9.21,9.22,9.19,9.2,102400.0,7.3965,7.4046,7.3805,7.3885,102400.0
2009-09-08 15:30:00,9.2,9.24,9.2,9.21,170800.0,7.3885,7.4206,7.3885,7.3965,170800.0
2009-09-09 09:30:00,9.24,9.29,9.11,9.23,57200.0,7.4206,7.4608,7.3162,7.4126,57200.0
2009-09-09 10:00:00,9.24,9.28,9.24,9.25,111200.0,7.4206,7.4528,7.4206,7.4287,111200.0
2009-09-09 10:30:00,9.25,9.31,9.25,9.29,223600.0,7.4287,7.4768,7.4287,7.4608,223600.0
2009-09-09 11:00:00,9.29,9.3,9.26,9.28,190000.0,7.4608,7.4688,7.4367,7.4528,190000.0
2009-09-09 11:30:00,9.28,9.34,9.26,9.32,256400.0,7.4528,7.5009,7.4367,7.4849,256400.0
2009-09-09 12:00:00,9.32,9.35,9.3,9.34,319200.0,7.4849,7.509,7.4688,7.5009,319200.0
2009-09-09 12:30:00,9.34,9.39,9.34,9.38,54800.0,7.5009,7.5411,7.5009,7.5331,54800.0
2009-09-09 13:00:00,9.38,9.43,9.37,9.4,166400.0,7.5331,7.5732,7.525,7.5491,166400.0
2009-09-09 13:30:00,9.4,9.41,9.37,9.4,128000.0,7.5491,7.5572,7.525,7.5491,128000.0
2009-09-09 14:00:00,9.39,9.4,9.33,9.37,172000.0,7.5411,7.5491,7.4929,7.525,172000.0
2009-09-09 14:30:00,9.37,9.38,9.33,9.36,142000.0,7.525,7.5331,7.4929,7.517,142000.0
2009-09-09 15:00:00,9.36,9.37,9.35,9.36,159600.0,7.517,7.525,7.509,7.517,159600.0
2009-09-09 15:30:00,9.37,9.43,9.36,9.41,319200.0,7.525,7.5732,7.517,7.5572,319200.0
2009-09-10 09:30:00,9.37,9.5,9.37,9.48,115600.0,7.525,7.6294,7.525,7.6134,115600.0
2009-09-10 10:00:00,9.47,9.58,9.47,9.56,265200.0,7.6053,7.6937,7.6053,7.6776,265200.0
2009-09-10 10:30:00,9.56,9.65,9.54,9.6,189200.0,7.6776,7.7499,7.6616,7.7097,189200.0
2009-09-10 11:00:00,9.6,9.63,9.59,9.62,42400.0,7.7097,7.7338,7.7017,7.7258,42400.0
2009-09-10 11:30:00,9.63,9.7,9.63,9.66,62000.0,7.7338,7.7901,7.7338,7.7579,62000.0
2009-09-10 12:00:00,9.65,9.68,9.65,9.67,47600.0,7.7499,7.774,7.7499,7.766,47600.0
2009-09-10 12:30:00,9.67,9.72,9.66,9.72,41600.0,7.766,7.8061,7.7579,7.8061,41600.0
2009-09-10 13:00:00,9.72,9.75,9.71,9.73,136800.0,7.8061,7.8302,7.7981,7.8141,136800.0
2009-09-10 13:30:00,9.72,9.78,9.72,9.77,119200.0,7.8061,7.8543,7.8061,7.8463,119200.0
2009-09-10 14:00:00,9.77,9.77,9.69,9.72,177600.0,7.8463,7.8463,7.782,7.8061,177600.0
2009-09-10 14:30:00,9.72,9.73,9.7,9.71,85200.0,7.8061,7.8141,7.7901,7.7981,85200.0
2009-09-10 15:00:00,9.71,9.72,9.69,9.71,106000.0,7.7981,7.8061,7.782,7.7981,106000.0
2009-09-10 15:30:00,9.7,9.75,9.7,9.75,163200.0,7.7901,7.8302,7.7901,7.8302,163200.0
2009-09-11 09:30:00,9.72,9.93,9.69,9.9,144800.0,7.8061,7.9748,7.782,7.9507,144800.0
2009-09-11 10:00:00,9.91,9.92,9.82,9.86,69200.0,7.9587,7.9667,7.8864,7.9186,69200.0
2009-09-11 10:30:00,9.86,9.88,9.84,9.86,72000.0,7.9186,7.9346,7.9025,7.9186,72000.0
2009-09-11 11:00:00,9.86,9.86,9.84,9.84,53600.0,7.9186,7.9186,7.9025,7.9025,53600.0
2009-09-11 11:30:00,9.85,9.87,9.84,9.85,56400.0,7.9105,7.9266,7.9025,7.9105,56400.0
2009-09-11 12:00:00,9.85,9.85,9.82,9.83,70000.0,7.9105,7.9105,7.8864,7.8945,70000.0
2009-09-11 12:30:00,9.83,9.84,9.8,9.84,82000.0,7.8945,7.9025,7.8704,7.9025,82000.0
2009-09-11 13:00:00,9.84,9.84,9.8,9.81,62400.0,7.9025,7.9025,7.8704,7.8784,62400.0
2009-09-11 13:30:00,9.8,9.81,9.8,9.8,80800.0,7.8704,7.8784,7.8704,7.8704,80800.0
2009-09-11 14:00:00,9.8,9.81,9.77,9.77,98400.0,7.8704,7.8784,7.8463,7.8463,98400.0
2009-09-11 14:30:00,9.77,9.8,9.77,9.79,120400.0,7.8463,7.8704,7.8463,7.8623,120400.0
2009-09-11 15:00:00,9.79,9.82,9.78,9.81,76400.0,7.8623,7.8864,7.8543,7.8784,76400.0
2009-09-11 15:30:00,9.81,9.84,9.79,9.81,116000.0,7.8784,7.9025,7.8623,7.8784,116000.0
2009-09-14 09:30:00,10.01,10.14,9.95,10.13,289200.0,8.039,8.1434,7.9908,8.1354,289200.0
2009-09-14 10:00:00,10.12,10.23,10.1,10.19,160400.0,8.1274,8.2157,8.1113,8.1836,160400.0
2009-09-14 10:30:00,10.18,10.21,10.11,10.2,134000.0,8.1755,8.1996,8.1193,8.1916,134000.0
2009-09-14 11:00:00,10.2,10.29,10.17,10.28,152800.0,8.1916,8.2639,8.1675,8.2559,152800.0
2009-09-14 11:30:00,10.27,10.28,10.13,10.14,106000.0,8.2478,8.2559,8.1354,8.1434,106000.0
2009-09-14 12:00:00,10.14,10.17,10.11,10.13,131600.0,8.1434,8.1675,8.1193,8.1354,131600.0
2009-09-14 12:30:00,10.13,10.14,10.09,10.1,80000.0,8.1354,8.1434,8.1033,8.1113,80000.0
2009-09-14 13:00:00,10.09,10.12,10.05,10.05,98800.0,8.1033,8.1274,8.0711,8.0711,98800.0
2009-09-14 13:30:00,10.06,10.09,10.04,10.05,89200.0,8.0792,8.1033,8.0631,8.0711,89200.0
2009-09-14 14:00:00,10.05,10.08,10.02,10.07,146400.0,8.0711,8.0952,8.047,8.0872,146400.0
2009-09-14 14:30:00,10.08,10.08,10.02,10.04,111600.0,8.0952,8.0952,8.047,8.0631,111600.0
2009-09-14 15:00:00,10.04,10.04,9.98,9.98,183600.0,8.0631,8.0631,8.0149,8.0149,183600.0
2009-09-14 15:30:00,9.98,9.98,9.95,9.97,348000.0,8.0149,8.0149,7.9908,8.0069,348000.0
2009-09-15 09:30:00,10.03,10.15,9.97,10.06,104400.0,8.0551,8.1515,8.0069,8.0792,104400.0
2009-09-15 10:00:00,10.07,10.11,9.98,10.0,184800.0,8.0872,8.1193,8.0149,8.031,184800.0
2009-09-15 10:30:00,10.0,10.03,9.97,9.97,172800.0,8.031,8.0551,8.0069,8.0069,172800.0
2009-09-15 11:00:00,9.98,10.01,9.97,9.97,66000.0,8.0149,8.039,8.0069,8.0069,66000.0
2009-09-15 11:30:00,9.97,10.01,9.97,10.01,48000.0,8.0069,8.039,8.0069,8.039,48000.0
2009-09-15 12:00:00,10.01,10.01,9.97,9.98,84400.0,8.039,8.039,8.0069,8.0149,84400.0
2009-09-15 12:30:00,9.98,9.99,9.97,9.97,58400.0,8.0149,8.023,8.0069,8.0069,58400.0
2009-09-15 13:00:00,9.98,9.99,9.97,9.98,96000.0,8.0149,8.023,8.0069,8.0149,96000.0
2009-09-15 13:30:00,9.98,9.99,9.98,9.98,76000.0,8.0149,8.023,8.0149,8.0149,76000.0
2009-09-15 14:00:00,9.98,10.02,9.97,10.02,126800.0,8.0149,8.047,8.0069,8.047,126800.0
2009-09-15 14:30:00,10.01,10.05,10.01,10.05,113600.0,8.039,8.0711,8.039,8.0711,113600.0
2009-09-15 15:00:00,10.05,10.09,10.05,10.07,236800.0,8.0711,8.1033,8.0711,8.0872,236800.0
2009-09-15 15:30:00,10.07,10.08,10.05,10.06,325600.0,8.0872,8.0952,8.0711,8.0792,325600.0
2009-09-16 09:30:00,10.13,10.24,10.13,10.15,133600.0,8.1354,8.2237,8.1354,8.1515,133600.0
2009-09-16 10:00:00,10.15,10.2,10.15,10.17,56000.0,8.1515,8.1916,8.1515,8.1675,56000.0
2009-09-16 10:30:00,10.18,10.24,10.17,10.24,29600.0,8.1755,8.2237,8.1675,8.2237,29600.0
2009-09-16 11:00:00,10.24,10.27,10.24,10.24,24000.0,8.2237,8.2478,8.2237,8.2237,24000.0
2009-09-16 11:30:00,10.24,10.33,10.24,10.32,77600.0,8.2237,8.296,8.2237,8.288,77600.0
2009-09-16 12:00:00,10.32,10.36,10.3,10.35,73600.0,8.288,8.3201,8.2719,8.3121,73600.0
2009-09-16 12:30:00,10.35,10.35,10.3,10.31,38000.0,8.3121,8.3121,8.2719,8.2799,38000.0
2009-09-16 13:00:00,10.32,10.35,10.31,10.35,46800.0,8.288,8.3121,8.2799,8.3121,46800.0
2009-09-16 13:30:00,10.35,10.35,10.31,10.32,48000.0,8.3121,8.3121,8.2799,8.288,48000.0
2009-09-16 14:00:00,10.31,10.35,10.31,10.34,46000.0,8.2799,8.3121,8.2799,8.304,46000.0
2009-09-16 14:30:00,10.34,10.35,10.33,10.34,75200.0,8.304,8.3121,8.296,8.304,75200.0
2009-09-16 15:00:00,10.33,10.35,10.29,10.33,101600.0,8.296,8.3121,8.2639,8.296,101600.0
2009-09-16 15:30:00,10.33,10.33,10.29,10.32,124000.0,8.296,8.296,8.2639,8.288,124000.0
2009-09-17 09:30:00,10.24,10.4,10.21,10.4,68000.0,8.2237,8.3522,8.1996,8.3522,68000.0
2009-09-17 10:00:00,10.42,10.46,10.38,10.44,195200.0,8.3683,8.4004,8.3362,8.3843,195200.0
2009-09-17 10:30:00,10.45,10.48,10.43,10.47,62800.0,8.3924,8.4165,8.3763,8.4084,62800.0
2009-09-17 11:00:00,10.45,10.49,10.43,10.49,66400.0,8.3924,8.4245,8.3763,8.4245,66400.0
2009-09-17 11:30:00,10.49,10.49,10.47,10.47,67200.0,8.4245,8.4245,8.4084,8.4084,67200.0
2009-09-17 12:00:00,10.48,10.48,10.45,10.48,91200.0,8.4165,8.4165,8.3924,8.4165,91200.0
2009-09-17 12:30:00,10.48,10.48,10.45,10.45,132800.0,8.4165,8.4165,8.3924,8.3924,132800.0
2009-09-17 13:00:00,10.45,10.46,10.45,10.46,110000.0,8.3924,8.4004,8.3924,8.4004,110000.0
2009-09-17 13:30:00,10.46,10.49,10.44,10.47,117600.0,8.4004,8.4245,8.3843,8.4084,117600.0
2009-09-17 14:00:00,10.47,10.47,10.44,10.44,57200.0,8.4084,8.4084,8.3843,8.3843,57200.0
2009-09-17 14:30:00,10.44,10.45,10.44,10.45,52400.0,8.3843,8.3924,8.3843,8.3924,52400.0
2009-09-17 15:00:00,10.45,10.47,10.45,10.46,80000.0,8.3924,8.4084,8.3924,8.4004,80000.0
2009-09-17 15:30:00,10.45,10.46,10.42,10.44,180000.0,8.3924,8.4004,8.3683,8.3843,180000.0
2009-09-18 09:30:00,10.44,10.51,10.42,10.48,96800.0,8.3843,8.4406,8.3683,8.4165,96800.0
2009-09-18 10:00:00,10.48,10.49,10.45,10.45,120000.0,8.4165,8.4245,8.3924,8.3924,120000.0
2009-09-18 10:30:00,10.45,10.49,10.4,10.43,75600.0,8.3924,8.4245,8.3522,8.3763,75600.0
2009-09-18 11:00:00,10.44,10.45,10.39,10.39,52400.0,8.3843,8.3924,8.3442,8.3442,52400.0
2009-09-18 11:30:00,10.39,10.4,10.38,10.4,45200.0,8.3442,8.3522,8.3362,8.3522,45200.0
2009-09-18 12:00:00,10.38,10.42,10.38,10.4,36800.0,8.3362,8.3683,8.3362,8.3522,36800.0
2009-09-18 12:30:00,10.4,10.41,10.39,10.4,37600.0,8.3522,8.3603,8.3442,8.3522,37600.0
2009-09-18 13:00:00,10.4,10.4,10.35,10.36,122400.0,8.3522,8.3522,8.3121,8.3201,122400.0
2009-09-18 13:30:00,10.36,10.36,10.34,10.35,81200.0,8.3201,8.3201,8.304,8.3121,81200.0
2009-09-18 14:00:00,10.35,10.36,10.34,10.35,58400.0,8.3121,8.3201,8.304,8.3121,58400.0
2009-09-18 14:30:00,10.35,10.35,10.33,10.34,68400.0,8.3121,8.3121,8.296,8.304,68400.0
2009-09-18 15:00:00,10.35,10.36,10.31,10.33,148800.0,8.3121,8.3201,8.2799,8.296,148800.0
2009-09-18 15:30:00,10.33,10.35,10.3,10.33,199600.0,8.296,8.3121,8.2719,8.296,199600.0
2009-09-21 09:30:00,10.2,10.25,10.14,10.19,80800.0,8.1916,8.2318,8.1434,8.1836,80800.0
2009-09-21 10:00:00,10.16,10.24,10.16,10.21,80400.0,8.1595,8.2237,8.1595,8.1996,80400.0
2009-09-21 10:30:00,10.21,10.27,10.2,10.27,38800.0,8.1996,8.2478,8.1916,8.2478,38800.0
2009-09-21 11:00:00,10.28,10.3,10.24,10.27,42000.0,8.2559,8.2719,8.2237,8.2478,42000.0
2009-09-21 11:30:00,10.27,10.3,10.26,10.29,36400.0,8.2478,8.2719,8.2398,8.2639,36400.0
2009-09-21 12:00:00,10.29,10.29,10.21,10.23,60000.0,8.2639,8.2639,8.1996,8.2157,60000.0
2009-09-21 12:30:00,10.23,10.25,10.22,10.22,29200.0,8.2157,8.2318,8.2077,8.2077,29200.0
2009-09-21 13:00:00,10.22,10.24,10.21,10.23,40000.0,8.2077,8.2237,8.1996,8.2157,40000.0
2009-09-21 13:30:00,10.22,10.26,10.22,10.25,27600.0,8.2077,8.2398,8.2077,8.2318,27600.0
2009-09-21 14:00:00,10.25,10.25,10.24,10.24,32000.0,8.2318,8.2318,8.2237,8.2237,32000.0
2009-09-21 14:30:00,10.24,10.26,10.24,10.24,52400.0,8.2237,8.2398,8.2237,8.2237,52400.0
2009-09-21 15:00:00,10.24,10.26,10.24,10.25,62800.0,8.2237,8.2398,8.2237,8.2318,62800.0
2009-09-21 15:30:00,10.25,10.28,10.25,10.27,140800.0,8.2318,8.2559,8.2318,8.2478,140800.0
2009-09-22 09:30:00,10.35,10.43,10.31,10.4,82800.0,8.3121,8.3763,8.2799,8.3522,82800.0
2009-09-22 10:00:00,10.4,10.44,10.35,10.36,78000.0,8.3522,8.3843,8.3121,8.3201,78000.0
2009-09-22 10:30:00,10.36,10.37,10.34,10.34,52400.0,8.3201,8.3281,8.304,8.304,52400.0
2009-09-22 11:00:00,10.34,10.36,10.32,10.36,30800.0,8.304,8.3201,8.288,8.3201,30800.0
2009-09-22 11:30:00,10.36,10.37,10.34,10.36,22400.0,8.3201,8.3281,8.304,8.3201,22400.0
2009-09-22 12:00:00,10.36,10.44,10.36,10.43,30400.0,8.3201,8.3843,8.3201,8.3763,30400.0
2009-09-22 12:30:00,10.42,10.43,10.41,10.42,24400.0,8.3683,8.3763,8.3603,8.3683,24400.0
2009-09-22 13:00:00,10.42,10.45,10.37,10.37,38800.0,8.3683,8.3924,8.3281,8.3281,38800.0
2009-09-22 13:30:00,10.38,10.41,10.37,10.4,27600.0,8.3362,8.3603,8.3281,8.3522,27600.0
2009-09-22 14:00:00,10.4,10.4,10.37,10.38,24000.0,8.3522,8.3522,8.3281,8.3362,24000.0
2009-09-22 14:30:00,10.38,10.41,10.37,10.4,24800.0,8.3362,8.3603,8.3281,8.3522,24800.0
2009-09-22 15:00:00,10.4,10.4,10.38,10.4,50000.0,8.3522,8.3522,8.3362,8.3522,50000.0
2009-09-22 15:30:00,10.4,10.41,10.38,10.39,109600.0,8.3522,8.3603,8.3362,8.3442,109600.0
2009-09-23 09:30:00,10.4,10.4,10.34,10.34,54000.0,8.3522,8.3522,8.304,8.304,54000.0
2009-09-23 10:00:00,10.34,10.36,10.34,10.35,16800.0,8.304,8.3201,8.304,8.3121,16800.0
2009-09-23 10:30:00,10.34,10.36,10.31,10.33,56400.0,8.304,8.3201,8.2799,8.296,56400.0
2009-09-23 11:00:00,10.33,10.35,10.33,10.33,39600.0,8.296,8.3121,8.296,8.296,39600.0
2009-09-23 11:30:00,10.33,10.34,10.33,10.33,25200.0,8.296,8.304,8.296,8.296,25200.0
2009-09-23 12:00:00,10.33,10.33,10.29,10.32,13200.0,8.296,8.296,8.2639,8.288,13200.0
2009-09-23 12:30:00,10.32,10.34,10.31,10.34,10400.0,8.288,8.304,8.2799,8.304,10400.0
2009-09-23 13:00:00,10.33,10.34,10.31,10.31,18800.0,8.296,8.304,8.2799,8.2799,18800.0
2009-09-23 13:30:00,10.32,10.36,10.32,10.33,60400.0,8.288,8.3201,8.288,8.296,60400.0
2009-09-23 14:00:00,10.33,10.35,10.31,10.34,49200.0,8.296,8.3121,8.2799,8.304,49200.0
2009-09-23 14:30:00,10.36,10.38,10.29,10.32,72400.0,8.3201,8.3362,8.2639,8.288,72400.0
2009-09-23 15:00:00,10.32,10.36,10.29,10.29,108400.0,8.288,8.3201,8.2639,8.2639,108400.0
2009-09-23 15:30:00,10.29,10.29,10.22,10.22,144800.0,8.2639,8.2639,8.2077,8.2077,144800.0
2009-09-24 09:30:00,10.19,10.22,10.13,10.17,81200.0,8.1836,8.2077,8.1354,8.1675,81200.0
2009-09-24 10:00:00,10.14,10.15,10.07,10.07,159200.0,8.1434,8.1515,8.0872,8.0872,159200.0
2009-09-24 10:30:00,10.07,10.08,10.03,10.06,79600.0,8.0872,8.0952,8.0551,8.0792,79600.0
2009-09-24 11:00:00,10.06,10.07,10.01,10.01,45200.0,8.0792,8.0872,8.039,8.039,45200.0
2009-09-24 11:30:00,10.02,10.04,9.96,10.04,75200.0,8.047,8.0631,7.9989,8.0631,75200.0
2009-09-24 12:00:00,10.04,10.04,10.0,10.0,34400.0,8.0631,8.0631,8.031,8.031,34400.0
2009-09-24 12:30:00,10.0,10.02,9.99,9.99,40000.0,8.031,8.047,8.023,8.023,40000.0
2009-09-24 13:00:00,9.99,10.01,9.98,9.99,38000.0,8.023,8.039,8.0149,8.023,38000.0
2009-09-24 13:30:00,9.99,10.04,9.98,10.04,81200.0,8.023,8.0631,8.0149,8.0631,81200.0
2009-09-24 14:00:00,10.03,10.04,9.98,9.98,55200.0,8.0551,8.0631,8.0149,8.0149,55200.0
2009-09-24 14:30:00,9.98,10.06,9.96,10.06,58800.0,8.0149,8.0792,7.9989,8.0792,58800.0
2009-09-24 15:00:00,10.05,10.12,10.05,10.07,120000.0,8.0711,8.1274,8.0711,8.0872,120000.0
2009-09-24 15:30:00,10.07,10.09,10.02,10.07,171600.0,8.0872,8.1033,8.047,8.0872,171600.0
2009-09-25 09:30:00,10.06,10.13,9.93,10.09,70800.0,8.0792,8.1354,7.9748,8.1033,70800.0
2009-09-25 10:00:00,10.09,10.09,10.03,10.06,80800.0,8.1033,8.1033,8.0551,8.0792,80800.0
2009-09-25 10:30:00,10.06,10.06,10.03,10.03,82000.0,8.0792,8.0792,8.0551,8.0551,82000.0
2009-09-25 11:00:00,10.03,10.08,10.03,10.03,54000.0,8.0551,8.0952,8.0551,8.0551,54000.0
2009-09-25 11:30:00,10.03,10.05,10.03,10.03,50000.0,8.0551,8.0711,8.0551,8.0551,50000.0
2009-09-25 12:00:00,10.03,10.03,9.96,9.96,76000.0,8.0551,8.0551,7.9989,7.9989,76000.0
2009-09-25 12:30:00,9.96,9.97,9.95,9.96,38800.0,7.9989,8.0069,7.9908,7.9989,38800.0
2009-09-25 13:00:00,9.96,9.96,9.89,9.94,34800.0,7.9989,7.9989,7.9426,7.9828,34800.0
2009-09-25 13:30:00,9.94,9.94,9.91,9.94,29200.0,7.9828,7.9828,7.9587,7.9828,29200.0
2009-09-25 14:00:00,9.95,9.95,9.87,9.87,40400.0,7.9908,7.9908,7.9266,7.9266,40400.0
2009-09-25 14:30:00,9.87,9.88,9.84,9.87,44400.0,7.9266,7.9346,7.9025,7.9266,44400.0
2009-09-25 15:00:00,9.87,9.89,9.85,9.89,58800.0,7.9266,7.9426,7.9105,7.9426,58800.0
2009-09-25 15:30:00,9.88,9.93,9.85,9.91,92800.0,7.9346,7.9748,7.9105,7.9587,92800.0
2009-09-28 09:30:00,9.89,9.97,9.84,9.95,40800.0,7.9426,8.0069,7.9025,7.9908,40800.0
2009-09-28 10:00:00,9.97,10.04,9.97,10.03,38000.0,8.0069,8.0631,8.0069,8.0551,38000.0
2009-09-28 10:30:00,10.03,10.05,10.02,10.04,32400.0,8.0551,8.0711,8.047,8.0631,32400.0
2009-09-28 11:00:00,10.04,10.04,10.02,10.03,27600.0,8.0631,8.0631,8.047,8.0551,27600.0
2009-09-28 11:30:00,10.03,10.03,10.02,10.03,24000.0,8.0551,8.0551,8.047,8.0551,24000.0
2009-09-28 12:00:00,10.04,10.04,10.02,10.03,16800.0,8.0631,8.0631,8.047,8.0551,16800.0
2009-09-28 12:30:00,10.02,10.05,10.02,10.04,20800.0,8.047,8.0711,8.047,8.0631,20800.0
2009-09-28 13:00:00,10.04,10.08,10.04,10.07,30400.0,8.0631,8.0952,8.0631,8.0872,30400.0
2009-09-28 13:30:00,10.09,10.09,10.03,10.03,55600.0,8.1033,8.1033,8.0551,8.0551,55600.0
2009-09-28 14:00:00,10.04,10.04,10.03,10.03,25600.0,8.0631,8.0631,8.0551,8.0551,25600.0
2009-09-28 14:30:00,10.03,10.05,10.03,10.03,66400.0,8.0551,8.0711,8.0551,8.0551,66400.0
2009-09-28 15:00:00,10.03,10.05,10.03,10.04,46000.0,8.0551,8.0711,8.0551,8.0631,46000.0
2009-09-28 15:30:00,10.04,10.09,10.03,10.08,97600.0,8.0631,8.1033,8.0551,8.0952,97600.0
2009-09-29 09:30:00,10.08,10.18,10.02,10.13,77600.0,8.0952,8.1755,8.047,8.1354,77600.0
2009-09-29 10:00:00,10.12,10.12,10.06,10.08,114800.0,8.1274,8.1274,8.0792,8.0952,114800.0
2009-09-29 10:30:00,10.08,10.1,10.03,10.03,65600.0,8.0952,8.1113,8.0551,8.0551,65600.0
2009-09-29 11:00:00,10.03,10.04,10.02,10.03,88000.0,8.0551,8.0631,8.047,8.0551,88000.0
2009-09-29 11:30:00,10.03,10.03,9.96,9.97,82000.0,8.0551,8.0551,7.9989,8.0069,82000.0
2009-09-29 12:00:00,9.98,10.02,9.96,9.97,49600.0,8.0149,8.047,7.9989,8.0069,49600.0
2009-09-29 12:30:00,9.97,9.99,9.96,9.98,133200.0,8.0069,8.023,7.9989,8.0149,133200.0
2009-09-29 13:00:00,9.99,10.02,9.98,9.99,55200.0,8.023,8.047,8.0149,8.023,55200.0
2009-09-29 13:30:00,9.99,10.03,9.99,10.03,34000.0,8.023,8.0551,8.023,8.0551,34000.0
2009-09-29 14:00:00,10.03,10.03,9.99,10.01,50000.0,8.0551,8.0551,8.023,8.039,50000.0
2009-09-29 14:30:00,10.01,10.02,10.0,10.01,62800.0,8.039,8.047,8.031,8.039,62800.0
2009-09-29 15:00:00,10.01,10.02,9.97,9.97,72400.0,8.039,8.047,8.0069,8.0069,72400.0
2009-09-29 15:30:00,9.98,10.01,9.96,9.99,105600.0,8.0149,8.039,7.9989,8.023,105600.0
2009-09-30 09:30:00,9.99,10.04,9.86,9.88,100000.0,8.023,8.0631,7.9186,7.9346,100000.0
2009-09-30 10:00:00,9.87,9.92,9.87,9.89,46800.0,7.9266,7.9667,7.9266,7.9426,46800.0
2009-09-30 10:30:00,9.9,9.91,9.88,9.9,42000.0,7.9507,7.9587,7.9346,7.9507,42000.0
2009-09-30 11:00:00,9.9,9.94,9.9,9.94,121600.0,7.9507,7.9828,7.9507,7.9828,121600.0
2009-09-30 11:30:00,9.93,9.96,9.93,9.96,25600.0,7.9748,7.9989,7.9748,7.9989,25600.0
2009-09-30 12:00:00,9.94,9.95,9.93,9.95,20000.0,7.9828,7.9908,7.9748,7.9908,20000.0
2009-09-30 12:30:00,9.95,10.01,9.95,10.0,27600.0,7.9908,8.039,7.9908,8.031,27600.0
2009-09-30 13:00:00,10.01,10.04,9.99,10.0,21600.0,8.039,8.0631,8.023,8.031,21600.0
2009-09-30 13:30:00,10.0,10.01,9.97,9.97,66000.0,8.031,8.039,8.0069,8.0069,66000.0
2009-09-30 14:00:00,9.95,9.95,9.9,9.93,48800.0,7.9908,7.9908,7.9507,7.9748,48800.0
2009-09-30 14:30:00,9.93,9.97,9.89,9.89,76800.0,7.9748,8.0069,7.9426,7.9426,76800.0
2009-09-30 15:00:00,9.89,9.93,9.88,9.91,93600.0,7.9426,7.9748,7.9346,7.9587,93600.0
2009-09-30 15:30:00,9.9,9.97,9.9,9.92,144400.0,7.9507,8.0069,7.9507,7.9667,144400.0
2009-10-01 09:30:00,9.81,9.82,9.7,9.73,79600.0,7.9096,7.9177,7.8209,7.8451,79600.0
2009-10-01 10:00:00,9.74,9.74,9.65,9.72,44800.0,7.8532,7.8532,7.7806,7.837,44800.0
2009-10-01 10:30:00,9.7,9.75,9.7,9.71,28400.0,7.8209,7.8612,7.8209,7.829,28400.0
2009-10-01 11:00:00,9.71,9.71,9.62,9.63,19600.0,7.829,7.829,7.7564,7.7645,19600.0
2009-10-01 11:30:00,9.63,9.65,9.63,9.63,17600.0,7.7645,7.7806,7.7645,7.7645,17600.0
2009-10-01 12:00:00,9.63,9.66,9.62,9.63,33200.0,7.7645,7.7887,7.7564,7.7645,33200.0
2009-10-01 12:30:00,9.63,9.64,9.58,9.59,40400.0,7.7645,7.7725,7.7242,7.7322,40400.0
2009-10-01 13:00:00,9.58,9.59,9.5,9.52,86800.0,7.7242,7.7322,7.6597,7.6758,86800.0
2009-10-01 13:30:00,9.51,9.56,9.49,9.52,57600.0,7.6677,7.708,7.6516,7.6758,57600.0
2009-10-01 14:00:00,9.51,9.55,9.51,9.54,47600.0,7.6677,7.7,7.6677,7.6919,47600.0
2009-10-01 14:30:00,9.54,9.54,9.5,9.51,62800.0,7.6919,7.6919,7.6597,7.6677,62800.0
2009-10-01 15:00:00,9.51,9.54,9.48,9.48,80400.0,7.6677,7.6919,7.6435,7.6435,80400.0
2009-10-01 15:30:00,9.48,9.52,9.47,9.49,117200.0,7.6435,7.6758,7.6355,7.6516,117200.0
2009-10-02 09:30:00,9.35,9.53,9.35,9.46,103200.0,7.5387,7.6839,7.5387,7.6274,103200.0
2009-10-02 10:00:00,9.45,9.51,9.42,9.46,77600.0,7.6194,7.6677,7.5952,7.6274,77600.0
2009-10-02 10:30:00,9.45,9.47,9.34,9.34,55200.0,7.6194,7.6355,7.5307,7.5307,55200.0
2009-10-02 11:00:00,9.34,9.4,9.3,9.3,37600.0,7.5307,7.579,7.4984,7.4984,37600.0
2009-10-02 11:30:00,9.31,9.35,9.28,9.31,98800.0,7.5065,7.5387,7.4823,7.5065,98800.0
2009-10-02 12:00:00,9.32,9.4,9.32,9.4,34400.0,7.5145,7.579,7.5145,7.579,34400.0
2009-10-02 12:30:00,9.4,9.42,9.35,9.39,44800.0,7.579,7.5952,7.5387,7.571,44800.0
2009-10-02 13:00:00,9.4,9.41,9.38,9.38,27200.0,7.579,7.5871,7.5629,7.5629,27200.0
2009-10-02 13:30:00,9.38,9.38,9.35,9.36,31200.0,7.5629,7.5629,7.5387,7.5468,31200.0
2009-10-02 14:00:00,9.36,9.37,9.34,9.36,39600.0,7.5468,7.5548,7.5307,7.5468,39600.0
2009-10-02 14:30:00,9.37,9.37,9.33,9.33,85200.0,7.5548,7.5548,7.5226,7.5226,85200.0
2009-10-02 15:00:00,9.33,9.35,9.32,9.33,80000.0,7.5226,7.5387,7.5145,7.5226,80000.0
2009-10-02 15:30:00,9.33,9.36,9.29,9.29,112400.0,7.5226,7.5468,7.4903,7.4903,112400.0
2009-10-05 09:30:00,9.29,9.59,9.29,9.54,60800.0,7.4903,7.7322,7.4903,7.6919,60800.0
2009-10-05 10:00:00,9.55,9.61,9.47,9.53,65600.0,7.7,7.7484,7.6355,7.6839,65600.0
2009-10-05 10:30:00,9.54,9.56,9.49,9.55,60000.0,7.6919,7.708,7.6516,7.7,60000.0
2009-10-05 11:00:00,9.56,9.56,9.49,9.49,47600.0,7.708,7.708,7.6516,7.6516,47600.0
2009-10-05 11:30:00,9.52,9.57,9.49,9.55,50400.0,7.6758,7.7161,7.6516,7.7,50400.0
2009-10-05 12:00:00,9.55,9.61,9.55,9.6,108800.0,7.7,7.7484,7.7,7.7403,108800.0
2009-10-05 12:30:00,9.6,9.64,9.57,9.58,49600.0,7.7403,7.7725,7.7161,7.7242,49600.0
2009-10-05 13:00:00,9.58,9.58,9.55,9.56,75600.0,7.7242,7.7242,7.7,7.708,75600.0
2009-10-05 13:30:00,9.56,9.6,9.52,9.6,36400.0,7.708,7.7403,7.6758,7.7403,36400.0
2009-10-05 14:00:00,9.59,9.61,9.59,9.6,70800.0,7.7322,7.7484,7.7322,7.7403,70800.0
2009-10-05 14:30:00,9.6,9.67,9.6,9.67,150000.0,7.7403,7.7967,7.7403,7.7967,150000.0
2009-10-05 15:00:00,9.67,9.7,9.66,9.7,85600.0,7.7967,7.8209,7.7887,7.8209,85600.0
2009-10-05 15:30:00,9.7,9.74,9.7,9.72,180000.0,7.8209,7.8532,7.8209,7.837,180000.0
2009-10-06 09:30:00,9.77,9.92,9.73,9.9,78000.0,7.8774,7.9983,7.8451,7.9822,78000.0
2009-10-06 10:00:00,9.92,9.95,9.9,9.9,102000.0,7.9983,8.0225,7.9822,7.9822,102000.0
2009-10-06 10:30:00,9.9,9.93,9.84,9.93,68000.0,7.9822,8.0064,7.9338,8.0064,68000.0
2009-10-06 11:00:00,9.93,9.98,9.92,9.93,174400.0,8.0064,8.0467,7.9983,8.0064,174400.0
2009-10-06 11:30:00,9.93,9.95,9.91,9.92,102800.0,8.0064,8.0225,7.9902,7.9983,102800.0
2009-10-06 12:00:00,9.92,9.93,9.88,9.88,135600.0,7.9983,8.0064,7.9661,7.9661,135600.0
2009-10-06 12:30:00,9.87,9.89,9.84,9.84,173200.0,7.958,7.9741,7.9338,7.9338,173200.0
2009-10-06 13:00:00,9.84,9.85,9.8,9.82,57600.0,7.9338,7.9419,7.9015,7.9177,57600.0
2009-10-06 13:30:00,9.82,9.84,9.81,9.83,90800.0,7.9177,7.9338,7.9096,7.9257,90800.0
2009-10-06 14:00:00,9.83,9.83,9.72,9.72,180400.0,7.9257,7.9257,7.837,7.837,180400.0
2009-10-06 14:30:00,9.72,9.76,9.7,9.75,58400.0,7.837,7.8693,7.8209,7.8612,58400.0
2009-10-06 15:00:00,9.75,9.83,9.74,9.82,46000.0,7.8612,7.9257,7.8532,7.9177,46000.0
2009-10-06 15:30:00,9.81,9.82,9.76,9.8,141200.0,7.9096,7.9177,7.8693,7.9015,141200.0
2009-10-07 09:30:00,9.72,9.81,9.65,9.75,140000.0,7.837,7.9096,7.7806,7.8612,140000.0
2009-10-07 10:00:00,9.75,9.87,9.72,9.81,378000.0,7.8612,7.958,7.837,7.9096,378000.0
2009-10-07 10:30:00,9.8,9.8,9.71,9.72,167200.0,7.9015,7.9015,7.829,7.837,167200.0
2009-10-07 11:00:00,9.73,9.78,9.73,9.74,32800.0,7.8451,7.8854,7.8451,7.8532,32800.0
2009-10-07 11:30:00,9.72,9.73,9.65,9.65,52800.0,7.837,7.8451,7.7806,7.7806,52800.0
2009-10-07 12:00:00,9.65,9.66,9.62,9.62,76400.0,7.7806,7.7887,7.7564,7.7564,76400.0
2009-10-07 12:30:00,9.62,9.63,9.6,9.62,62400.0,7.7564,7.7645,7.7403,7.7564,62400.0
2009-10-07 13:00:00,9.62,9.62,9.57,9.58,56400.0,7.7564,7.7564,7.7161,7.7242,56400.0
2009-10-07 13:30:00,9.59,9.61,9.58,9.61,80400.0,7.7322,7.7484,7.7242,7.7484,80400.0
2009-10-07 14:00:00,9.61,9.61,9.57,9.58,69200.0,7.7484,7.7484,7.7161,7.7242,69200.0
2009-10-07 14:30:00,9.58,9.61,9.56,9.59,62000.0,7.7242,7.7484,7.708,7.7322,62000.0
2009-10-07 15:00:00,9.59,9.59,9.56,9.56,152800.0,7.7322,7.7322,7.708,7.708,152800.0
2009-10-07 15:30:00,9.57,9.6,9.56,9.6,224400.0,7.7161,7.7403,7.708,7.7403,224400.0
2009-10-08 09:30:00,9.65,9.69,9.59,9.61,128400.0,7.7806,7.8129,7.7322,7.7484,128400.0
2009-10-08 10:00:00,9.61,9.64,9.53,9.63,116000.0,7.7484,7.7725,7.6839,7.7645,116000.0
2009-10-08 10:30:00,9.63,9.65,9.62,9.63,40000.0,7.7645,7.7806,7.7564,7.7645,40000.0
2009-10-08 11:00:00,9.63,9.71,9.63,9.7,72800.0,7.7645,7.829,7.7645,7.8209,72800.0
2009-10-08 11:30:00,9.7,9.71,9.65,9.66,112800.0,7.8209,7.829,7.7806,7.7887,112800.0
2009-10-08 12:00:00,9.65,9.68,9.62,9.65,71200.0,7.7806,7.8048,7.7564,7.7806,71200.0
2009-10-08 12:30:00,9.65,9.65,9.62,9.62,59600.0,7.7806,7.7806,7.7564,7.7564,59600.0
2009-10-08 13:00:00,9.62,9.62,9.56,9.56,72400.0,7.7564,7.7564,7.708,7.708,72400.0
2009-10-08 13:30:00,9.56,9.59,9.52,9.59,88000.0,7.708,7.7322,7.6758,7.7322,88000.0
2009-10-08 14:00:00,9.59,9.59,9.55,9.56,62000.0,7.7322,7.7322,7.7,7.708,62000.0
2009-10-08 14:30:00,9.56,9.59,9.56,9.56,71200.0,7.708,7.7322,7.708,7.708,71200.0
2009-10-08 15:00:00,9.56,9.61,9.55,9.58,88400.0,7.708,7.7484,7.7,7.7242,88400.0
2009-10-08 15:30:00,9.57,9.58,9.54,9.56,126400.0,7.7161,7.7242,7.6919,7.708,126400.0
2009-10-09 09:30:00,9.6,9.6,9.53,9.55,29200.0,7.7403,7.7403,7.6839,7.7,29200.0
2009-10-09 10:00:00,9.56,9.63,9.56,9.6,174800.0,7.708,7.7645,7.708,7.7403,174800.0
2009-10-09 10:30:00,9.6,9.62,9.59,9.6,83600.0,7.7403,7.7564,7.7322,7.7403,83600.0
2009-10-09 11:00:00,9.6,9.61,9.58,9.6,146400.0,7.7403,7.7484,7.7242,7.7403,146400.0
2009-10-09 11:30:00,9.6,9.61,9.59,9.6,48800.0,7.7403,7.7484,7.7322,7.7403,48800.0
2009-10-09 12:00:00,9.6,9.61,9.58,9.6,46000.0,7.7403,7.7484,7.7242,7.7403,46000.0
2009-10-09 12:30:00,9.59,9.61,9.58,9.59,43600.0,7.7322,7.7484,7.7242,7.7322,43600.0
2009-10-09 13:00:00,9.6,9.6,9.58,9.59,21200.0,7.7403,7.7403,7.7242,7.7322,21200.0
2009-10-09 13:30:00,9.59,9.6,9.58,9.59,18000.0,7.7322,7.7403,7.7242,7.7322,18000.0
2009-10-09 14:00:00,9.58,9.58,9.53,9.56,58800.0,7.7242,7.7242,7.6839,7.708,58800.0
2009-10-09 14:30:00,9.56,9.59,9.56,9.59,29200.0,7.708,7.7322,7.708,7.7322,29200.0
2009-10-09 15:00:00,9.58,9.61,9.58,9.6,81200.0,7.7242,7.7484,7.7242,7.7403,81200.0
2009-10-09 15:30:00,9.6,9.63,9.59,9.63,194400.0,7.7403,7.7645,7.7322,7.7645,194400.0
2009-10-12 09:30:00,9.67,9.72,9.59,9.68,72000.0,7.7967,7.837,7.7322,7.8048,72000.0
2009-10-12 10:00:00,9.68,9.69,9.66,9.68,47600.0,7.8048,7.8129,7.7887,7.8048,47600.0
2009-10-12 10:30:00,9.69,9.71,9.68,9.69,58400.0,7.8129,7.829,7.8048,7.8129,58400.0
2009-10-12 11:00:00,9.69,9.7,9.68,9.69,64800.0,7.8129,7.8209,7.8048,7.8129,64800.0
2009-10-12 11:30:00,9.69,9.7,9.68,9.7,33200.0,7.8129,7.8209,7.8048,7.8209,33200.0
2009-10-12 12:00:00,9.7,9.7,9.68,9.68,59200.0,7.8209,7.8209,7.8048,7.8048,59200.0
2009-10-12 12:30:00,9.69,9.7,9.68,9.68,86400.0,7.8129,7.8209,7.8048,7.8048,86400.0
2009-10-12 13:00:00,9.68,9.7,9.66,9.66,46400.0,7.8048,7.8209,7.7887,7.7887,46400.0
2009-10-12 13:30:00,9.66,9.67,9.66,9.67,29200.0,7.7887,7.7967,7.7887,7.7967,29200.0
2009-10-12 14:00:00,9.67,9.68,9.64,9.65,48800.0,7.7967,7.8048,7.7725,7.7806,48800.0
2009-10-12 14:30:00,9.65,9.65,9.6,9.65,56000.0,7.7806,7.7806,7.7403,7.7806,56000.0
2009-10-12 15:00:00,9.65,9.68,9.63,9.68,42400.0,7.7806,7.8048,7.7645,7.8048,42400.0
2009-10-12 15:30:00,9.69,9.69,9.63,9.64,106400.0,7.8129,7.8129,7.7645,7.7725,106400.0
2009-10-13 09:30:00,9.6,9.6,9.5,9.54,142000.0,7.7403,7.7403,7.6597,7.6919,142000.0
2009-10-13 10:00:00,9.54,9.56,9.51,9.56,62800.0,7.6919,7.708,7.6677,7.708,62800.0
2009-10-13 10:30:00,9.57,9.58,9.54,9.55,132400.0,7.7161,7.7242,7.6919,7.7,132400.0
2009-10-13 11:00:00,9.55,9.56,9.53,9.56,71200.0,7.7,7.708,7.6839,7.708,71200.0
2009-10-13 11:30:00,9.56,9.58,9.55,9.56,170800.0,7.708,7.7242,7.7,7.708,170800.0
2009-10-13 12:00:00,9.56,9.56,9.53,9.53,35600.0,7.708,7.708,7.6839,7.6839,35600.0
2009-10-13 12:30:00,9.54,9.56,9.54,9.56,26000.0,7.6919,7.708,7.6919,7.708,26000.0
2009-10-13 13:00:00,9.56,9.56,9.55,9.55,43600.0,7.708,7.708,7.7,7.7,43600.0
2009-10-13 13:30:00,9.55,9.56,9.54,9.55,42400.0,7.7,7.708,7.6919,7.7,42400.0
2009-10-13 14:00:00,9.56,9.56,9.53,9.55,46000.0,7.708,7.708,7.6839,7.7,46000.0
2009-10-13 14:30:00,9.55,9.56,9.54,9.54,44400.0,7.7,7.708,7.6919,7.6919,44400.0
2009-10-13 15:00:00,9.55,9.56,9.55,9.55,152400.0,7.7,7.708,7.7,7.7,152400.0
2009-10-13 15:30:00,9.55,9.56,9.53,9.56,233600.0,7.7,7.708,7.6839,7.708,233600.0
2009-10-14 09:30:00,9.73,9.73,9.59,9.63,37200.0,7.8451,7.8451,7.7322,7.7645,37200.0
2009-10-14 10:00:00,9.63,9.65,9.59,9.59,41200.0,7.7645,7.7806,7.7322,7.7322,41200.0
2009-10-14 10:30:00,9.59,9.63,9.59,9.63,19600.0,7.7322,7.7645,7.7322,7.7645,19600.0
2009-10-14 11:00:00,9.63,9.67,9.63,9.63,49200.0,7.7645,7.7967,7.7645,7.7645,49200.0
2009-10-14 11:30:00,9.63,9.63,9.59,9.6,27200.0,7.7645,7.7645,7.7322,7.7403,27200.0
2009-10-14 12:00:00,9.59,9.62,9.59,9.59,40400.0,7.7322,7.7564,7.7322,7.7322,40400.0
2009-10-14 12:30:00,9.6,9.6,9.54,9.56,50000.0,7.7403,7.7403,7.6919,7.708,50000.0
2009-10-14 13:00:00,9.56,9.57,9.55,9.56,54800.0,7.708,7.7161,7.7,7.708,54800.0
2009-10-14 13:30:00,9.56,9.57,9.56,9.57,43200.0,7.708,7.7161,7.708,7.7161,43200.0
2009-10-14 14:00:00,9.57,9.62,9.57,9.61,48800.0,7.7161,7.7564,7.7161,7.7484,48800.0
2009-10-14 14:30:00,9.6,9.62,9.6,9.62,43200.0,7.7403,7.7564,7.7403,7.7564,43200.0
2009-10-14 15:00:00,9.61,9.71,9.61,9.71,66800.0,7.7484,7.829,7.7484,7.829,66800.0
2009-10-14 15:30:00,9.71,9.73,9.69,9.72,143200.0,7.829,7.8451,7.8129,7.837,143200.0
2009-10-15 09:30:00,9.64,9.73,9.59,9.73,48000.0,7.7725,7.8451,7.7322,7.8451,48000.0
2009-10-15 10:00:00,9.74,9.74,9.67,9.68,43600.0,7.8532,7.8532,7.7967,7.8048,43600.0
2009-10-15 10:30:00,9.67,9.69,9.63,9.66,40000.0,7.7967,7.8129,7.7645,7.7887,40000.0
2009-10-15 11:00:00,9.68,9.69,9.65,9.66,34800.0,7.8048,7.8129,7.7806,7.7887,34800.0
2009-10-15 11:30:00,9.65,9.69,9.65,9.66,22400.0,7.7806,7.8129,7.7806,7.7887,22400.0
2009-10-15 12:00:00,9.67,9.7,9.66,9.7,30800.0,7.7967,7.8209,7.7887,7.8209,30800.0
2009-10-15 12:30:00,9.7,9.7,9.66,9.69,31200.0,7.8209,7.8209,7.7887,7.8129,31200.0
2009-10-15 13:00:00,9.69,9.71,9.69,9.71,18000.0,7.8129,7.829,7.8129,7.829,18000.0
2009-10-15 13:30:00,9.72,9.72,9.7,9.72,35200.0,7.837,7.837,7.8209,7.837,35200.0
2009-10-15 14:00:00,9.72,9.74,9.72,9.74,26400.0,7.837,7.8532,7.837,7.8532,26400.0
2009-10-15 14:30:00,9.73,9.77,9.73,9.76,27600.0,7.8451,7.8774,7.8451,7.8693,27600.0
2009-10-15 15:00:00,9.77,9.79,9.77,9.78,45600.0,7.8774,7.8935,7.8774,7.8854,45600.0
2009-10-15 15:30:00,9.78,9.86,9.75,9.86,251200.0,7.8854,7.9499,7.8612,7.9499,251200.0
2009-10-16 09:30:00,9.79,9.79,9.64,9.64,80000.0,7.8935,7.8935,7.7725,7.7725,80000.0
2009-10-16 10:00:00,9.64,9.65,9.56,9.61,54400.0,7.7725,7.7806,7.708,7.7484,54400.0
2009-10-16 10:30:00,9.62,9.63,9.58,9.59,36800.0,7.7564,7.7645,7.7242,7.7322,36800.0
2009-10-16 11:00:00,9.59,9.66,9.59,9.63,42400.0,7.7322,7.7887,7.7322,7.7645,42400.0
2009-10-16 11:30:00,9.65,9.65,9.57,9.64,61600.0,7.7806,7.7806,7.7161,7.7725,61600.0
2009-10-16 12:00:00,9.64,9.65,9.62,9.62,54800.0,7.7725,7.7806,7.7564,7.7564,54800.0
2009-10-16 12:30:00,9.62,9.65,9.62,9.64,85600.0,7.7564,7.7806,7.7564,7.7725,85600.0
2009-10-16 13:00:00,9.63,9.66,9.62,9.66,100000.0,7.7645,7.7887,7.7564,7.7887,100000.0
2009-10-16 13:30:00,9.66,9.68,9.62,9.62,92000.0,7.7887,7.8048,7.7564,7.7564,92000.0
2009-10-16 14:00:00,9.62,9.65,9.61,9.64,52000.0,7.7564,7.7806,7.7484,7.7725,52000.0
2009-10-16 14:30:00,9.63,9.64,9.62,9.62,30800.0,7.7645,7.7725,7.7564,7.7564,30800.0
2009-10-16 15:00:00,9.62,9.64,9.61,9.63,101600.0,7.7564,7.7725,7.7484,7.7645,101600.0
2009-10-16 15:30:00,9.63,9.66,9.6,9.64,179600.0,7.7645,7.7887,7.7403,7.7725,179600.0
2009-10-19 09:30:00,9.75,9.79,9.59,9.59,75600.0,7.8612,7.8935,7.7322,7.7322,75600.0
2009-10-19 10:00:00,9.58,9.68,9.58,9.63,40400.0,7.7242,7.8048,7.7242,7.7645,40400.0
2009-10-19 10:30:00,9.63,9.66,9.62,9.64,50400.0,7.7645,7.7887,7.7564,7.7725,50400.0
2009-10-19 11:00:00,9.63,9.71,9.63,9.71,60400.0,7.7645,7.829,7.7645,7.829,60400.0
2009-10-19 11:30:00,9.72,9.74,9.71,9.74,49200.0,7.837,7.8532,7.829,7.8532,49200.0
2009-10-19 12:00:00,9.74,9.78,9.73,9.78,82000.0,7.8532,7.8854,7.8451,7.8854,82000.0
2009-10-19 12:30:00,9.78,9.79,9.76,9.76,45600.0,7.8854,7.8935,7.8693,7.8693,45600.0
2009-10-19 13:00:00,9.77,9.77,9.73,9.76,49600.0,7.8774,7.8774,7.8451,7.8693,49600.0
2009-10-19 13:30:00,9.75,9.76,9.73,9.74,33200.0,7.8612,7.8693,7.8451,7.8532,33200.0
2009-10-19 14:00:00,9.75,9.76,9.73,9.73,73200.0,7.8612,7.8693,7.8451,7.8451,73200.0
2009-10-19 14:30:00,9.74,9.74,9.68,9.73,136400.0,7.8532,7.8532,7.8048,7.8451,136400.0
2009-10-19 15:00:00,9.73,9.75,9.71,9.72,194400.0,7.8451,7.8612,7.829,7.837,194400.0
2009-10-19 15:30:00,9.72,9.74,9.7,9.73,169600.0,7.837,7.8532,7.8209,7.8451,169600.0
2009-10-20 09:30:00,9.8,9.89,9.63,9.7,113200.0,7.9015,7.9741,7.7645,7.8209,113200.0
2009-10-20 10:00:00,9.7,9.71,9.63,9.71,80800.0,7.8209,7.829,7.7645,7.829,80800.0
2009-10-20 10:30:00,9.71,9.75,9.69,9.71,54800.0,7.829,7.8612,7.8129,7.829,54800.0
2009-10-20 11:00:00,9.71,9.73,9.67,9.67,41600.0,7.829,7.8451,7.7967,7.7967,41600.0
2009-10-20 11:30:00,9.66,9.67,9.56,9.56,60800.0,7.7887,7.7967,7.708,7.708,60800.0
2009-10-20 12:00:00,9.56,9.57,9.53,9.56,43600.0,7.708,7.7161,7.6839,7.708,43600.0
2009-10-20 12:30:00,9.55,9.57,9.53,9.57,38400.0,7.7,7.7161,7.6839,7.7161,38400.0
2009-10-20 13:00:00,9.57,9.62,9.57,9.6,30400.0,7.7161,7.7564,7.7161,7.7403,30400.0
2009-10-20 13:30:00,9.61,9.63,9.58,9.61,26000.0,7.7484,7.7645,7.7242,7.7484,26000.0
2009-10-20 14:00:00,9.6,9.66,9.6,9.64,91600.0,7.7403,7.7887,7.7403,7.7725,91600.0
2009-10-20 14:30:00,9.63,9.66,9.63,9.64,49200.0,7.7645,7.7887,7.7645,7.7725,49200.0
2009-10-20 15:00:00,9.64,9.65,9.58,9.6,71200.0,7.7725,7.7806,7.7242,7.7403,71200.0
2009-10-20 15:30:00,9.61,9.61,9.56,9.59,160400.0,7.7484,7.7484,7.708,7.7322,160400.0
2009-10-21 09:30:00,9.56,9.67,9.56,9.67,40000.0,7.708,7.7967,7.708,7.7967,40000.0
2009-10-21 10:00:00,9.67,9.72,9.66,9.68,83200.0,7.7967,7.837,7.7887,7.8048,83200.0
2009-10-21 10:30:00,9.69,9.71,9.66,9.68,105600.0,7.8129,7.829,7.7887,7.8048,105600.0
2009-10-21 11:00:00,9.68,9.74,9.66,9.66,58400.0,7.8048,7.8532,7.7887,7.7887,58400.0
2009-10-21 11:30:00,9.67,9.7,9.63,9.63,134400.0,7.7967,7.8209,7.7645,7.7645,134400.0
2009-10-21 12:00:00,9.63,9.72,9.63,9.71,58400.0,7.7645,7.837,7.7645,7.829,58400.0
2009-10-21 12:30:00,9.71,9.76,9.71,9.76,45600.0,7.829,7.8693,7.829,7.8693,45600.0
2009-10-21 13:00:00,9.75,9.77,9.72,9.74,60400.0,7.8612,7.8774,7.837,7.8532,60400.0
2009-10-21 13:30:00,9.74,9.78,9.7,9.76,69200.0,7.8532,7.8854,7.8209,7.8693,69200.0
2009-10-21 14:00:00,9.75,9.75,9.68,9.72,78800.0,7.8612,7.8612,7.8048,7.837,78800.0
2009-10-21 14:30:00,9.72,9.74,9.68,9.74,60000.0,7.837,7.8532,7.8048,7.8532,60000.0
2009-10-21 15:00:00,9.74,9.74,9.62,9.63,126800.0,7.8532,7.8532,7.7564,7.7645,126800.0
2009-10-21 15:30:00,9.65,9.66,9.54,9.55,142800.0,7.7806,7.7887,7.6919,7.7,142800.0
2009-10-22 09:30:00,9.55,9.59,9.52,9.56,85600.0,7.7,7.7322,7.6758,7.708,85600.0
2009-10-22 10:00:00,9.56,9.65,9.52,9.57,82800.0,7.708,7.7806,7.6758,7.7161,82800.0
2009-10-22 10:30:00,9.56,9.6,9.53,9.6,80000.0,7.708,7.7403,7.6839,7.7403,80000.0
2009-10-22 11:00:00,9.61,9.68,9.61,9.67,34800.0,7.7484,7.8048,7.7484,7.7967,34800.0
2009-10-22 11:30:00,9.65,9.67,9.61,9.61,26000.0,7.7806,7.7967,7.7484,7.7484,26000.0
2009-10-22 12:00:00,9.6,9.62,9.6,9.61,40800.0,7.7403,7.7564,7.7403,7.7484,40800.0
2009-10-22 12:30:00,9.6,9.72,9.6,9.69,51200.0,7.7403,7.837,7.7403,7.8129,51200.0
2009-10-22 13:00:00,9.68,9.74,9.68,9.73,32400.0,7.8048,7.8532,7.8048,7.8451,32400.0
2009-10-22 13:30:00,9.73,9.73,9.69,9.72,41600.0,7.8451,7.8451,7.8129,7.837,41600.0
2009-10-22 14:00:00,9.71,9.82,9.71,9.8,56000.0,7.829,7.9177,7.829,7.9015,56000.0
2009-10-22 14:30:00,9.81,9.83,9.77,9.79,49200.0,7.9096,7.9257,7.8774,7.8935,49200.0
2009-10-22 15:00:00,9.79,9.88,9.79,9.88,84000.0,7.8935,7.9661,7.8935,7.9661,84000.0
2009-10-22 15:30:00,9.88,9.88,9.78,9.81,100800.0,7.9661,7.9661,7.8854,7.9096,100800.0
2009-10-23 09:30:00,9.82,9.94,9.8,9.92,35600.0,7.9177,8.0144,7.9015,7.9983,35600.0
2009-10-23 10:00:00,9.95,9.97,9.76,9.87,49200.0,8.0225,8.0386,7.8693,7.958,49200.0
2009-10-23 10:30:00,9.87,9.87,9.74,9.78,36000.0,7.958,7.958,7.8532,7.8854,36000.0
2009-10-23 11:00:00,9.77,9.78,9.7,9.73,96800.0,7.8774,7.8854,7.8209,7.8451,96800.0
2009-10-23 11:30:00,9.72,9.81,9.71,9.81,79200.0,7.837,7.9096,7.829,7.9096,79200.0
2009-10-23 12:00:00,9.8,9.85,9.76,9.78,127200.0,7.9015,7.9419,7.8693,7.8854,127200.0
2009-10-23 12:30:00,9.78,9.78,9.75,9.76,59200.0,7.8854,7.8854,7.8612,7.8693,59200.0
2009-10-23 13:00:00,9.76,9.78,9.72,9.74,120800.0,7.8693,7.8854,7.837,7.8532,120800.0
2009-10-23 13:30:00,9.73,9.74,9.67,9.73,92400.0,7.8451,7.8532,7.7967,7.8451,92400.0
2009-10-23 14:00:00,9.72,9.77,9.7,9.76,42000.0,7.837,7.8774,7.8209,7.8693,42000.0
2009-10-23 14:30:00,9.77,9.8,9.74,9.78,69200.0,7.8774,7.9015,7.8532,7.8854,69200.0
2009-10-23 15:00:00,9.78,9.78,9.74,9.77,89200.0,7.8854,7.8854,7.8532,7.8774,89200.0
2009-10-23 15:30:00,9.76,9.78,9.72,9.75,91600.0,7.8693,7.8854,7.837,7.8612,91600.0
2009-10-26 09:30:00,9.76,9.86,9.69,9.85,60000.0,7.8693,7.9499,7.8129,7.9419,60000.0
2009-10-26 10:00:00,9.86,9.92,9.78,9.78,118000.0,7.9499,7.9983,7.8854,7.8854,118000.0
2009-10-26 10:30:00,9.78,9.89,9.78,9.89,130000.0,7.8854,7.9741,7.8854,7.9741,130000.0
2009-10-26 11:00:00,9.88,9.91,9.83,9.85,135200.0,7.9661,7.9902,7.9257,7.9419,135200.0
2009-10-26 11:30:00,9.84,9.87,9.77,9.8,285200.0,7.9338,7.958,7.8774,7.9015,285200.0
2009-10-26 12:00:00,9.8,9.83,9.73,9.74,52800.0,7.9015,7.9257,7.8451,7.8532,52800.0
2009-10-26 12:30:00,9.75,9.81,9.72,9.8,83200.0,7.8612,7.9096,7.837,7.9015,83200.0
2009-10-26 13:00:00,9.78,9.79,9.72,9.74,84800.0,7.8854,7.8935,7.837,7.8532,84800.0
2009-10-26 13:30:00,9.74,9.79,9.73,9.76,22400.0,7.8532,7.8935,7.8451,7.8693,22400.0
2009-10-26 14:00:00,9.75,9.78,9.72,9.74,105600.0,7.8612,7.8854,7.837,7.8532,105600.0
2009-10-26 14:30:00,9.74,9.78,9.72,9.75,120800.0,7.8532,7.8854,7.837,7.8612,120800.0
2009-10-26 15:00:00,9.75,9.76,9.7,9.7,204000.0,7.8612,7.8693,7.8209,7.8209,204000.0
2009-10-26 15:30:00,9.69,9.73,9.67,9.7,132000.0,7.8129,7.8451,7.7967,7.8209,132000.0
2009-10-27 09:30:00,9.68,9.73,9.62,9.67,101200.0,7.8048,7.8451,7.7564,7.7967,101200.0
2009-10-27 10:00:00,9.64,9.64,9.54,9.63,146000.0,7.7725,7.7725,7.6919,7.7645,146000.0
2009-10-27 10:30:00,9.63,9.67,9.58,9.62,70400.0,7.7645,7.7967,7.7242,7.7564,70400.0
2009-10-27 11:00:00,9.63,9.65,9.56,9.65,92800.0,7.7645,7.7806,7.708,7.7806,92800.0
2009-10-27 11:30:00,9.65,9.68,9.62,9.65,85600.0,7.7806,7.8048,7.7564,7.7806,85600.0
2009-10-27 12:00:00,9.65,9.65,9.6,9.62,102800.0,7.7806,7.7806,7.7403,7.7564,102800.0
2009-10-27 12:30:00,9.62,9.64,9.6,9.6,58400.0,7.7564,7.7725,7.7403,7.7403,58400.0
2009-10-27 13:00:00,9.59,9.61,9.57,9.58,65200.0,7.7322,7.7484,7.7161,7.7242,65200.0
2009-10-27 13:30:00,9.58,9.61,9.55,9.6,70000.0,7.7242,7.7484,7.7,7.7403,70000.0
2009-10-27 14:00:00,9.59,9.67,9.58,9.65,73200.0,7.7322,7.7967,7.7242,7.7806,73200.0
2009-10-27 14:30:00,9.64,9.67,9.61,9.65,48000.0,7.7725,7.7967,7.7484,7.7806,48000.0
2009-10-27 15:00:00,9.64,9.64,9.58,9.59,120400.0,7.7725,7.7725,7.7242,7.7322,120400.0
2009-10-27 15:30:00,9.61,9.61,9.57,9.59,100000.0,7.7484,7.7484,7.7161,7.7322,100000.0
2009-10-28 09:30:00,9.53,9.63,9.53,9.58,136800.0,7.6839,7.7645,7.6839,7.7242,136800.0
2009-10-28 10:00:00,9.57,9.62,9.55,9.58,149200.0,7.7161,7.7564,7.7,7.7242,149200.0
2009-10-28 10:30:00,9.56,9.59,9.49,9.52,226000.0,7.708,7.7322,7.6516,7.6758,226000.0
2009-10-28 11:00:00,9.51,9.51,9.45,9.45,89600.0,7.6677,7.6677,7.6194,7.6194,89600.0
2009-10-28 11:30:00,9.46,9.57,9.46,9.56,142000.0,7.6274,7.7161,7.6274,7.708,142000.0
2009-10-28 12:00:00,9.55,9.58,9.51,9.52,86000.0,7.7,7.7242,7.6677,7.6758,86000.0
2009-10-28 12:30:00,9.53,9.53,9.42,9.45,68800.0,7.6839,7.6839,7.5952,7.6194,68800.0
2009-10-28 13:00:00,9.44,9.54,9.44,9.48,31600.0,7.6113,7.6919,7.6113,7.6435,31600.0
2009-10-28 13:30:00,9.48,9.49,9.44,9.44,18800.0,7.6435,7.6516,7.6113,7.6113,18800.0
2009-10-28 14:00:00,9.45,9.46,9.42,9.44,54800.0,7.6194,7.6274,7.5952,7.6113,54800.0
2009-10-28 14:30:00,9.44,9.44,9.4,9.4,49600.0,7.6113,7.6113,7.579,7.579,49600.0
2009-10-28 15:00:00,9.39,9.4,9.35,9.36,39200.0,7.571,7.579,7.5387,7.5468,39200.0
2009-10-28 15:30:00,9.36,9.39,9.31,9.36,118800.0,7.5468,7.571,7.5065,7.5468,118800.0
2009-10-29 09:30:00,9.4,9.52,9.39,9.49,185200.0,7.579,7.6758,7.571,7.6516,185200.0
2009-10-29 10:00:00,9.51,9.54,9.46,9.46,154800.0,7.6677,7.6919,7.6274,7.6274,154800.0
2009-10-29 10:30:00,9.45,9.45,9.38,9.4,126800.0,7.6194,7.6194,7.5629,7.579,126800.0
2009-10-29 11:00:00,9.41,9.44,9.38,9.4,64000.0,7.5871,7.6113,7.5629,7.579,64000.0
2009-10-29 11:30:00,9.4,9.43,9.38,9.4,66800.0,7.579,7.6032,7.5629,7.579,66800.0
2009-10-29 12:00:00,9.4,9.49,9.4,9.47,68000.0,7.579,7.6516,7.579,7.6355,68000.0
2009-10-29 12:30:00,9.46,9.51,9.46,9.5,62000.0,7.6274,7.6677,7.6274,7.6597,62000.0
2009-10-29 13:00:00,9.49,9.51,9.43,9.45,84800.0,7.6516,7.6677,7.6032,7.6194,84800.0
2009-10-29 13:30:00,9.46,9.48,9.43,9.46,61200.0,7.6274,7.6435,7.6032,7.6274,61200.0
2009-10-29 14:00:00,9.47,9.49,9.44,9.46,71200.0,7.6355,7.6516,7.6113,7.6274,71200.0
2009-10-29 14:30:00,9.46,9.46,9.39,9.41,125600.0,7.6274,7.6274,7.571,7.5871,125600.0
2009-10-29 15:00:00,9.41,9.47,9.41,9.45,134800.0,7.5871,7.6355,7.5871,7.6194,134800.0
2009-10-29 15:30:00,9.45,9.46,9.38,9.45,194800.0,7.6194,7.6274,7.5629,7.6194,194800.0
2009-10-30 09:30:00,9.41,9.54,9.33,9.4,70400.0,7.5871,7.6919,7.5226,7.579,70400.0
2009-10-30 10:00:00,9.41,9.47,9.39,9.43,43600.0,7.5871,7.6355,7.571,7.6032,43600.0
2009-10-30 10:30:00,9.44,9.49,9.4,9.47,202400.0,7.6113,7.6516,7.579,7.6355,202400.0
2009-10-30 11:00:00,9.47,9.47,9.38,9.38,38800.0,7.6355,7.6355,7.5629,7.5629,38800.0
2009-10-30 11:30:00,9.38,9.4,9.26,9.32,51600.0,7.5629,7.579,7.4662,7.5145,51600.0
2009-10-30 12:00:00,9.32,9.4,9.3,9.35,94800.0,7.5145,7.579,7.4984,7.5387,94800.0
2009-10-30 12:30:00,9.36,9.38,9.26,9.28,146000.0,7.5468,7.5629,7.4662,7.4823,146000.0
2009-10-30 13:00:00,9.28,9.31,9.23,9.3,71200.0,7.4823,7.5065,7.442,7.4984,71200.0
2009-10-30 13:30:00,9.29,9.3,9.26,9.27,36800.0,7.4903,7.4984,7.4662,7.4742,36800.0
2009-10-30 14:00:00,9.27,9.33,9.26,9.3,75600.0,7.4742,7.5226,7.4662,7.4984,75600.0
2009-10-30 14:30:00,9.31,9.31,9.24,9.26,88800.0,7.5065,7.5065,7.45,7.4662,88800.0
2009-10-30 15:00:00,9.27,9.28,9.21,9.26,141200.0,7.4742,7.4823,7.4258,7.4662,141200.0
2009-10-30 15:30:00,9.26,9.3,9.2,9.25,284000.0,7.4662,7.4984,7.4178,7.4581,284000.0
2009-11-02 09:30:00,9.26,9.29,9.15,9.22,89600.0,7.4662,7.4903,7.3775,7.4339,89600.0
2009-11-02 10:00:00,9.25,9.43,9.22,9.29,88800.0,7.4581,7.6032,7.4339,7.4903,88800.0
2009-11-02 10:30:00,9.29,9.3,9.22,9.24,138000.0,7.4903,7.4984,7.4339,7.45,138000.0
2009-11-02 11:00:00,9.23,9.32,9.23,9.27,32400.0,7.442,7.5145,7.442,7.4742,32400.0
2009-11-02 11:30:00,9.28,9.3,9.27,9.3,19600.0,7.4823,7.4984,7.4742,7.4984,19600.0
2009-11-02 12:00:00,9.29,9.29,9.22,9.22,53200.0,7.4903,7.4903,7.4339,7.4339,53200.0
2009-11-02 12:30:00,9.22,9.24,9.12,9.13,139600.0,7.4339,7.45,7.3533,7.3613,139600.0
2009-11-02 13:00:00,9.12,9.24,9.12,9.22,167600.0,7.3533,7.45,7.3533,7.4339,167600.0
2009-11-02 13:30:00,9.18,9.2,9.15,9.15,87600.0,7.4017,7.4178,7.3775,7.3775,87600.0
2009-11-02 14:00:00,9.14,9.24,9.14,9.24,68800.0,7.3694,7.45,7.3694,7.45,68800.0
2009-11-02 14:30:00,9.23,9.27,9.2,9.24,62000.0,7.442,7.4742,7.4178,7.45,62000.0
2009-11-02 15:00:00,9.24,9.27,9.18,9.21,85200.0,7.45,7.4742,7.4017,7.4258,85200.0
2009-11-02 15:30:00,9.21,9.26,9.21,9.24,109200.0,7.4258,7.4662,7.4258,7.45,109200.0
2009-11-03 09:30:00,9.28,9.65,9.28,9.62,304800.0,7.4823,7.7806,7.4823,7.7564,304800.0
2009-11-03 10:00:00,9.62,9.68,9.57,9.59,191600.0,7.7564,7.8048,7.7161,7.7322,191600.0
2009-11-03 10:30:00,9.59,9.62,9.51,9.56,186800.0,7.7322,7.7564,7.6677,7.708,186800.0
2009-11-03 11:00:00,9.56,9.61,9.55,9.59,86000.0,7.708,7.7484,7.7,7.7322,86000.0
2009-11-03 11:30:00,9.59,9.6,9.51,9.52,109200.0,7.7322,7.7403,7.6677,7.6758,109200.0
2009-11-03 12:00:00,9.54,9.68,9.52,9.6,980000.0,7.6919,7.8048,7.6758,7.7403,980000.0
2009-11-03 12:30:00,9.6,9.72,9.6,9.7,206000.0,7.7403,7.837,7.7403,7.8209,206000.0
2009-11-03 13:00:00,9.69,9.74,9.62,9.73,106400.0,7.8129,7.8532,7.7564,7.8451,106400.0
2009-11-03 13:30:00,9.73,9.76,9.7,9.76,67600.0,7.8451,7.8693,7.8209,7.8693,67600.0
2009-11-03 14:00:00,9.76,9.8,9.74,9.76,110800.0,7.8693,7.9015,7.8532,7.8693,110800.0
2009-11-03 14:30:00,9.76,9.8,9.74,9.78,86400.0,7.8693,7.9015,7.8532,7.8854,86400.0
2009-11-03 15:00:00,9.77,9.77,9.7,9.73,135600.0,7.8774,7.8774,7.8209,7.8451,135600.0
2009-11-03 15:30:00,9.73,9.81,9.73,9.79,300800.0,7.8451,7.9096,7.8451,7.8935,300800.0
2009-11-04 09:30:00,9.83,9.86,9.74,9.74,95200.0,7.9257,7.9499,7.8532,7.8532,95200.0
2009-11-04 10:00:00,9.73,9.77,9.68,9.74,128400.0,7.8451,7.8774,7.8048,7.8532,128400.0
2009-11-04 10:30:00,9.75,9.77,9.72,9.75,63600.0,7.8612,7.8774,7.837,7.8612,63600.0
2009-11-04 11:00:00,9.74,9.76,9.72,9.72,88000.0,7.8532,7.8693,7.837,7.837,88000.0
2009-11-04 11:30:00,9.73,9.76,9.69,9.74,152800.0,7.8451,7.8693,7.8129,7.8532,152800.0
2009-11-04 12:00:00,9.73,9.74,9.66,9.68,18000.0,7.8451,7.8532,7.7887,7.8048,18000.0
2009-11-04 12:30:00,9.68,9.77,9.67,9.74,283200.0,7.8048,7.8774,7.7967,7.8532,283200.0
2009-11-04 13:00:00,9.74,9.76,9.73,9.74,71600.0,7.8532,7.8693,7.8451,7.8532,71600.0
2009-11-04 13:30:00,9.74,9.76,9.73,9.74,40800.0,7.8532,7.8693,7.8451,7.8532,40800.0
2009-11-04 14:00:00,9.74,9.79,9.68,9.69,74400.0,7.8532,7.8935,7.8048,7.8129,74400.0
2009-11-04 14:30:00,9.67,9.84,9.67,9.8,106400.0,7.7967,7.9338,7.7967,7.9015,106400.0
2009-11-04 15:00:00,9.8,9.8,9.73,9.76,152400.0,7.9015,7.9015,7.8451,7.8693,152400.0
2009-11-04 15:30:00,9.77,9.77,9.61,9.65,244000.0,7.8774,7.8774,7.7484,7.7806,244000.0
2009-11-05 09:30:00,9.77,9.88,9.74,9.88,52400.0,7.8774,7.9661,7.8532,7.9661,52400.0
2009-11-05 10:00:00,9.89,9.91,9.86,9.89,35600.0,7.9741,7.9902,7.9499,7.9741,35600.0
2009-11-05 10:30:00,9.9,9.98,9.87,9.96,66400.0,7.9822,8.0467,7.958,8.0306,66400.0
2009-11-05 11:00:00,9.96,9.99,9.95,9.99,34400.0,8.0306,8.0547,8.0225,8.0547,34400.0
2009-11-05 11:30:00,9.98,9.99,9.9,9.9,32400.0,8.0467,8.0547,7.9822,7.9822,32400.0
2009-11-05 12:00:00,9.9,9.96,9.9,9.93,29200.0,7.9822,8.0306,7.9822,8.0064,29200.0
2009-11-05 12:30:00,9.94,10.0,9.93,9.99,32800.0,8.0144,8.0628,8.0064,8.0547,32800.0
2009-11-05 13:00:00,9.99,10.0,9.97,9.99,24800.0,8.0547,8.0628,8.0386,8.0547,24800.0
2009-11-05 13:30:00,9.99,10.0,9.97,9.99,41600.0,8.0547,8.0628,8.0386,8.0547,41600.0
2009-11-05 14:00:00,9.99,10.0,9.96,9.97,40000.0,8.0547,8.0628,8.0306,8.0386,40000.0
2009-11-05 14:30:00,9.98,9.99,9.95,9.98,408000.0,8.0467,8.0547,8.0225,8.0467,408000.0
2009-11-05 15:00:00,9.99,9.99,9.97,9.98,41600.0,8.0547,8.0547,8.0386,8.0467,41600.0
2009-11-05 15:30:00,9.99,10.0,9.97,9.99,202000.0,8.0547,8.0628,8.0386,8.0547,202000.0
2009-11-06 09:30:00,9.97,10.09,9.88,10.06,83200.0,8.0386,8.1354,7.9661,8.1112,83200.0
2009-11-06 10:00:00,10.06,10.07,9.92,9.92,42800.0,8.1112,8.1192,7.9983,7.9983,42800.0
2009-11-06 10:30:00,9.91,9.99,9.86,9.9,644800.0,7.9902,8.0547,7.9499,7.9822,644800.0
2009-11-06 11:00:00,9.9,10.0,9.86,9.9,643200.0,7.9822,8.0628,7.9499,7.9822,643200.0
2009-11-06 11:30:00,9.89,10.04,9.89,10.01,423200.0,7.9741,8.0951,7.9741,8.0709,423200.0
2009-11-06 12:00:00,10.03,10.08,10.02,10.05,34000.0,8.087,8.1273,8.0789,8.1031,34000.0
2009-11-06 12:30:00,10.06,10.06,9.99,10.0,45200.0,8.1112,8.1112,8.0547,8.0628,45200.0
2009-11-06 13:00:00,9.98,10.03,9.97,10.01,24400.0,8.0467,8.087,8.0386,8.0709,24400.0
2009-11-06 13:30:00,10.02,10.08,10.02,10.05,26000.0,8.0789,8.1273,8.0789,8.1031,26000.0
2009-11-06 14:00:00,10.05,10.05,10.0,10.0,35600.0,8.1031,8.1031,8.0628,8.0628,35600.0
2009-11-06 14:30:00,10.01,10.02,9.99,10.02,33200.0,8.0709,8.0789,8.0547,8.0789,33200.0
2009-11-06 15:00:00,10.01,10.01,9.96,9.97,66400.0,8.0709,8.0709,8.0306,8.0386,66400.0
2009-11-06 15:30:00,9.97,10.0,9.97,10.0,90000.0,8.0386,8.0628,8.0386,8.0628,90000.0
2009-11-09 09:30:00,10.03,10.13,10.03,10.07,36000.0,8.087,8.1676,8.087,8.1192,36000.0
2009-11-09 10:00:00,10.08,10.13,10.08,10.11,26800.0,8.1273,8.1676,8.1273,8.1515,26800.0
2009-11-09 10:30:00,10.11,10.14,10.09,10.14,80800.0,8.1515,8.1757,8.1354,8.1757,80800.0
2009-11-09 11:00:00,10.14,10.17,10.12,10.13,22400.0,8.1757,8.1999,8.1596,8.1676,22400.0
2009-11-09 11:30:00,10.13,10.16,10.12,10.13,16400.0,8.1676,8.1918,8.1596,8.1676,16400.0
2009-11-09 12:00:00,10.14,10.15,10.11,10.11,16400.0,8.1757,8.1837,8.1515,8.1515,16400.0
2009-11-09 12:30:00,10.12,10.17,10.12,10.17,33200.0,8.1596,8.1999,8.1596,8.1999,33200.0
2009-11-09 13:00:00,10.18,10.2,10.16,10.19,27200.0,8.2079,8.2241,8.1918,8.216,27200.0
2009-11-09 13:30:00,10.18,10.2,10.15,10.15,29200.0,8.2079,8.2241,8.1837,8.1837,29200.0
2009-11-09 14:00:00,10.15,10.18,10.15,10.15,38800.0,8.1837,8.2079,8.1837,8.1837,38800.0
2009-11-09 14:30:00,10.15,10.19,10.15,10.18,23200.0,8.1837,8.216,8.1837,8.2079,23200.0
2009-11-09 15:00:00,10.18,10.2,10.18,10.19,30400.0,8.2079,8.2241,8.2079,8.216,30400.0
2009-11-09 15:30:00,10.19,10.2,10.15,10.19,76000.0,8.216,8.2241,8.1837,8.216,76000.0
2009-11-10 09:30:00,10.11,10.17,10.1,10.13,69600.0,8.1515,8.1999,8.1434,8.1676,69600.0
2009-11-10 10:00:00,10.13,10.13,10.11,10.13,70400.0,8.1676,8.1676,8.1515,8.1676,70400.0
2009-11-10 10:30:00,10.14,10.14,10.06,10.06,92000.0,8.1757,8.1757,8.1112,8.1112,92000.0
2009-11-10 11:00:00,10.06,10.13,10.04,10.09,87200.0,8.1112,8.1676,8.0951,8.1354,87200.0
2009-11-10 11:30:00,10.1,10.14,10.1,10.13,58800.0,8.1434,8.1757,8.1434,8.1676,58800.0
2009-11-10 12:00:00,10.13,10.13,10.09,10.09,44400.0,8.1676,8.1676,8.1354,8.1354,44400.0
2009-11-10 12:30:00,10.06,10.11,10.05,10.1,29200.0,8.1112,8.1515,8.1031,8.1434,29200.0
2009-11-10 13:00:00,10.1,10.11,10.08,10.11,44800.0,8.1434,8.1515,8.1273,8.1515,44800.0
2009-11-10 13:30:00,10.1,10.13,10.08,10.12,67600.0,8.1434,8.1676,8.1273,8.1596,67600.0
2009-11-10 14:00:00,10.12,10.14,10.11,10.13,54800.0,8.1596,8.1757,8.1515,8.1676,54800.0
2009-11-10 14:30:00,10.13,10.15,10.12,10.15,38400.0,8.1676,8.1837,8.1596,8.1837,38400.0
2009-11-10 15:00:00,10.15,10.2,10.12,10.2,40400.0,8.1837,8.2241,8.1596,8.2241,40400.0
2009-11-10 15:30:00,10.2,10.22,10.19,10.22,124800.0,8.2241,8.2402,8.216,8.2402,124800.0
2009-11-11 09:30:00,10.25,10.3,10.17,10.24,104800.0,8.2644,8.3047,8.1999,8.2563,104800.0
2009-11-11 10:00:00,10.24,10.32,10.23,10.31,23600.0,8.2563,8.3208,8.2482,8.3128,23600.0
2009-11-11 10:30:00,10.3,10.3,10.17,10.18,14800.0,8.3047,8.3047,8.1999,8.2079,14800.0
2009-11-11 11:00:00,10.17,10.19,10.12,10.14,16000.0,8.1999,8.216,8.1596,8.1757,16000.0
2009-11-11 11:30:00,10.14,10.2,10.13,10.14,17600.0,8.1757,8.2241,8.1676,8.1757,17600.0
2009-11-11 12:00:00,10.13,10.16,10.13,10.13,14400.0,8.1676,8.1918,8.1676,8.1676,14400.0
2009-11-11 12:30:00,10.14,10.19,10.14,10.15,20400.0,8.1757,8.216,8.1757,8.1837,20400.0
2009-11-11 13:00:00,10.15,10.16,10.12,10.13,14400.0,8.1837,8.1918,8.1596,8.1676,14400.0
2009-11-11 13:30:00,10.14,10.14,10.08,10.1,16400.0,8.1757,8.1757,8.1273,8.1434,16400.0
2009-11-11 14:00:00,10.12,10.14,10.12,10.13,15200.0,8.1596,8.1757,8.1596,8.1676,15200.0
2009-11-11 14:30:00,10.14,10.17,10.13,10.14,21200.0,8.1757,8.1999,8.1676,8.1757,21200.0
2009-11-11 15:00:00,10.14,10.16,10.12,10.15,30000.0,8.1757,8.1918,8.1596,8.1837,30000.0
2009-11-11 15:30:00,10.15,10.19,10.13,10.18,60800.0,8.1837,8.216,8.1676,8.2079,60800.0
2009-11-12 09:30:00,10.17,10.22,10.13,10.22,15200.0,8.1999,8.2402,8.1676,8.2402,15200.0
2009-11-12 10:00:00,10.24,10.25,10.19,10.21,9600.0,8.2563,8.2644,8.216,8.2321,9600.0
2009-11-12 10:30:00,10.21,10.24,10.21,10.22,9200.0,8.2321,8.2563,8.2321,8.2402,9200.0
2009-11-12 11:00:00,10.2,10.22,10.08,10.08,28400.0,8.2241,8.2402,8.1273,8.1273,28400.0
2009-11-12 11:30:00,10.08,10.11,10.06,10.06,14400.0,8.1273,8.1515,8.1112,8.1112,14400.0
2009-11-12 12:00:00,10.08,10.09,10.06,10.06,10800.0,8.1273,8.1354,8.1112,8.1112,10800.0
2009-11-12 12:30:00,10.06,10.07,10.04,10.04,27200.0,8.1112,8.1192,8.0951,8.0951,27200.0
2009-11-12 13:00:00,10.04,10.04,10.01,10.03,8000.0,8.0951,8.0951,8.0709,8.087,8000.0
2009-11-12 13:30:00,10.03,10.06,10.02,10.05,9600.0,8.087,8.1112,8.0789,8.1031,9600.0
2009-11-12 14:00:00,10.05,10.05,10.03,10.03,14000.0,8.1031,8.1031,8.087,8.087,14000.0
2009-11-12 14:30:00,10.03,10.04,10.02,10.02,14000.0,8.087,8.0951,8.0789,8.0789,14000.0
2009-11-12 15:00:00,10.02,10.03,10.0,10.02,27600.0,8.0789,8.087,8.0628,8.0789,27600.0
2009-11-12 15:30:00,10.02,10.02,9.97,10.01,90800.0,8.0789,8.0789,8.0386,8.0709,90800.0
2009-11-13 09:30:00,10.08,10.08,9.99,10.03,56800.0,8.1273,8.1273,8.0547,8.087,56800.0
2009-11-13 10:00:00,10.02,10.07,10.01,10.05,26800.0,8.0789,8.1192,8.0709,8.1031,26800.0
2009-11-13 10:30:00,10.05,10.12,10.04,10.12,11600.0,8.1031,8.1596,8.0951,8.1596,11600.0
2009-11-13 11:00:00,10.11,10.12,10.07,10.07,31200.0,8.1515,8.1596,8.1192,8.1192,31200.0
2009-11-13 11:30:00,10.08,10.08,10.04,10.04,12000.0,8.1273,8.1273,8.0951,8.0951,12000.0
2009-11-13 12:00:00,10.04,10.08,10.04,10.08,26400.0,8.0951,8.1273,8.0951,8.1273,26400.0
2009-11-13 12:30:00,10.08,10.1,10.06,10.07,16400.0,8.1273,8.1434,8.1112,8.1192,16400.0
2009-11-13 13:00:00,10.07,10.07,10.04,10.06,30000.0,8.1192,8.1192,8.0951,8.1112,30000.0
2009-11-13 13:30:00,10.05,10.06,10.03,10.03,31600.0,8.1031,8.1112,8.087,8.087,31600.0
2009-11-13 14:00:00,10.04,10.05,10.03,10.04,29200.0,8.0951,8.1031,8.087,8.0951,29200.0
2009-11-13 14:30:00,10.05,10.05,9.99,9.99,22400.0,8.1031,8.1031,8.0547,8.0547,22400.0
2009-11-13 15:00:00,9.99,10.08,9.99,10.07,367200.0,8.0547,8.1273,8.0547,8.1192,367200.0
2009-11-13 15:30:00,10.07,10.1,10.06,10.08,64400.0,8.1192,8.1434,8.1112,8.1273,64400.0
2009-11-16 09:30:00,10.17,10.21,10.09,10.2,66000.0,8.1999,8.2321,8.1354,8.2241,66000.0
2009-11-16 10:00:00,10.2,10.21,10.15,10.16,71600.0,8.2241,8.2321,8.1837,8.1918,71600.0
2009-11-16 10:30:00,10.16,10.17,10.12,10.13,65200.0,8.1918,8.1999,8.1596,8.1676,65200.0
2009-11-16 11:00:00,10.13,10.15,10.12,10.15,19200.0,8.1676,8.1837,8.1596,8.1837,19200.0
2009-11-16 11:30:00,10.15,10.17,10.11,10.15,107600.0,8.1837,8.1999,8.1515,8.1837,107600.0
2009-11-16 12:00:00,10.16,10.16,10.13,10.14,27600.0,8.1918,8.1918,8.1676,8.1757,27600.0
2009-11-16 12:30:00,10.14,10.21,10.13,10.21,70400.0,8.1757,8.2321,8.1676,8.2321,70400.0
2009-11-16 13:00:00,10.21,10.22,10.18,10.2,18400.0,8.2321,8.2402,8.2079,8.2241,18400.0
2009-11-16 13:30:00,10.2,10.23,10.2,10.22,17200.0,8.2241,8.2482,8.2241,8.2402,17200.0
2009-11-16 14:00:00,10.22,10.25,10.21,10.23,25200.0,8.2402,8.2644,8.2321,8.2482,25200.0
2009-11-16 14:30:00,10.24,10.26,10.24,10.26,56800.0,8.2563,8.2724,8.2563,8.2724,56800.0
2009-11-16 15:00:00,10.26,10.26,10.2,10.2,60800.0,8.2724,8.2724,8.2241,8.2241,60800.0
2009-11-16 15:30:00,10.2,10.24,10.19,10.22,96400.0,8.2241,8.2563,8.216,8.2402,96400.0
2009-11-17 09:30:00,10.2,10.21,10.1,10.11,35600.0,8.2241,8.2321,8.1434,8.1515,35600.0
2009-11-17 10:00:00,10.1,10.15,10.09,10.12,15600.0,8.1434,8.1837,8.1354,8.1596,15600.0
2009-11-17 10:30:00,10.12,10.12,10.08,10.09,88800.0,8.1596,8.1596,8.1273,8.1354,88800.0
2009-11-17 11:00:00,10.08,10.09,10.02,10.03,155200.0,8.1273,8.1354,8.0789,8.087,155200.0
2009-11-17 11:30:00,10.03,10.06,10.0,10.05,138800.0,8.087,8.1112,8.0628,8.1031,138800.0
2009-11-17 12:00:00,10.04,10.05,10.01,10.05,64800.0,8.0951,8.1031,8.0709,8.1031,64800.0
2009-11-17 12:30:00,10.05,10.06,10.03,10.04,18400.0,8.1031,8.1112,8.087,8.0951,18400.0
2009-11-17 13:00:00,10.03,10.05,10.01,10.03,23200.0,8.087,8.1031,8.0709,8.087,23200.0
2009-11-17 13:30:00,10.03,10.06,10.03,10.03,50000.0,8.087,8.1112,8.087,8.087,50000.0
2009-11-17 14:00:00,10.03,10.05,10.03,10.05,34400.0,8.087,8.1031,8.087,8.1031,34400.0
2009-11-17 14:30:00,10.05,10.06,10.03,10.04,39600.0,8.1031,8.1112,8.087,8.0951,39600.0
2009-11-17 15:00:00,10.05,10.06,10.04,10.05,56000.0,8.1031,8.1112,8.0951,8.1031,56000.0
2009-11-17 15:30:00,10.05,10.06,10.04,10.05,210800.0,8.1031,8.1112,8.0951,8.1031,210800.0
2009-11-18 09:30:00,10.02,10.09,9.95,9.99,89200.0,8.0789,8.1354,8.0225,8.0547,89200.0
2009-11-18 10:00:00,10.01,10.01,9.96,10.0,27600.0,8.0709,8.0709,8.0306,8.0628,27600.0
2009-11-18 10:30:00,10.0,10.06,10.0,10.06,46400.0,8.0628,8.1112,8.0628,8.1112,46400.0
2009-11-18 11:00:00,10.07,10.09,10.04,10.05,20400.0,8.1192,8.1354,8.0951,8.1031,20400.0
2009-11-18 11:30:00,10.06,10.08,10.05,10.07,27600.0,8.1112,8.1273,8.1031,8.1192,27600.0
2009-11-18 12:00:00,10.08,10.08,10.04,10.04,14000.0,8.1273,8.1273,8.0951,8.0951,14000.0
2009-11-18 12:30:00,10.04,10.07,10.04,10.04,19200.0,8.0951,8.1192,8.0951,8.0951,19200.0
2009-11-18 13:00:00,10.04,10.06,9.97,10.01,90000.0,8.0951,8.1112,8.0386,8.0709,90000.0
2009-11-18 13:30:00,10.02,10.06,10.02,10.06,32800.0,8.0789,8.1112,8.0789,8.1112,32800.0
2009-11-18 14:00:00,10.05,10.07,10.04,10.04,28800.0,8.1031,8.1192,8.0951,8.0951,28800.0
2009-11-18 14:30:00,10.05,10.05,10.03,10.03,30000.0,8.1031,8.1031,8.087,8.087,30000.0
2009-11-18 15:00:00,10.04,10.06,10.03,10.05,62400.0,8.0951,8.1112,8.087,8.1031,62400.0
2009-11-18 15:30:00,10.05,10.06,10.03,10.05,127200.0,8.1031,8.1112,8.087,8.1031,127200.0
2009-11-19 09:30:00,9.98,9.98,9.84,9.88,30400.0,8.0467,8.0467,7.9338,7.9661,30400.0
2009-11-19 10:00:00,9.88,9.96,9.86,9.94,127600.0,7.9661,8.0306,7.9499,8.0144,127600.0
2009-11-19 10:30:00,9.93,9.96,9.92,9.94,102400.0,8.0064,8.0306,7.9983,8.0144,102400.0
2009-11-19 11:00:00,9.94,9.95,9.93,9.93,74000.0,8.0144,8.0225,8.0064,8.0064,74000.0
2009-11-19 11:30:00,9.93,9.95,9.93,9.94,110800.0,8.0064,8.0225,8.0064,8.0144,110800.0
2009-11-19 12:00:00,9.95,9.95,9.93,9.95,24000.0,8.0225,8.0225,8.0064,8.0225,24000.0
2009-11-19 12:30:00,9.95,9.99,9.95,9.97,102000.0,8.0225,8.0547,8.0225,8.0386,102000.0
2009-11-19 13:00:00,9.99,9.99,9.95,9.95,18000.0,8.0547,8.0547,8.0225,8.0225,18000.0
2009-11-19 13:30:00,9.95,9.97,9.95,9.95,28400.0,8.0225,8.0386,8.0225,8.0225,28400.0
2009-11-19 14:00:00,9.95,9.95,9.92,9.94,25200.0,8.0225,8.0225,7.9983,8.0144,25200.0
2009-11-19 14:30:00,9.94,9.97,9.93,9.97,22000.0,8.0144,8.0386,8.0064,8.0386,22000.0
2009-11-19 15:00:00,9.96,9.96,9.93,9.95,41600.0,8.0306,8.0306,8.0064,8.0225,41600.0
2009-11-19 15:30:00,9.95,10.01,9.94,9.97,93600.0,8.0225,8.0709,8.0144,8.0386,93600.0
2009-11-20 09:30:00,9.88,9.91,9.76,9.78,156000.0,7.9661,7.9902,7.8693,7.8854,156000.0
2009-11-20 10:00:00,9.77,9.85,9.77,9.81,57200.0,7.8774,7.9419,7.8774,7.9096,57200.0
2009-11-20 10:30:00,9.82,9.82,9.75,9.8,48800.0,7.9177,7.9177,7.8612,7.9015,48800.0
2009-11-20 11:00:00,9.81,9.83,9.76,9.76,56800.0,7.9096,7.9257,7.8693,7.8693,56800.0
2009-11-20 11:30:00,9.76,9.77,9.72,9.75,106400.0,7.8693,7.8774,7.837,7.8612,106400.0
2009-11-20 12:00:00,9.76,9.76,9.75,9.76,20800.0,7.8693,7.8693,7.8612,7.8693,20800.0
2009-11-20 12:30:00,9.75,9.75,9.74,9.74,20000.0,7.8612,7.8612,7.8532,7.8532,20000.0
2009-11-20 13:00:00,9.75,9.75,9.74,9.74,37600.0,7.8612,7.8612,7.8532,7.8532,37600.0
2009-11-20 13:30:00,9.74,9.77,9.71,9.76,83600.0,7.8532,7.8774,7.829,7.8693,83600.0
2009-11-20 14:00:00,9.76,9.78,9.74,9.77,92800.0,7.8693,7.8854,7.8532,7.8774,92800.0
2009-11-20 14:30:00,9.77,9.79,9.76,9.78,19600.0,7.8774,7.8935,7.8693,7.8854,19600.0
2009-11-20 15:00:00,9.78,9.82,9.76,9.82,79200.0,7.8854,7.9177,7.8693,7.9177,79200.0
2009-11-20 15:30:00,9.83,9.89,9.83,9.85,127200.0,7.9257,7.9741,7.9257,7.9419,127200.0
2009-11-23 09:30:00,10.0,10.11,10.0,10.11,37200.0,8.0628,8.1515,8.0628,8.1515,37200.0
2009-11-23 10:00:00,10.12,10.13,10.1,10.1,22000.0,8.1596,8.1676,8.1434,8.1434,22000.0
2009-11-23 10:30:00,10.1,10.12,10.08,10.08,28800.0,8.1434,8.1596,8.1273,8.1273,28800.0
2009-11-23 11:00:00,10.08,10.1,10.07,10.08,42800.0,8.1273,8.1434,8.1192,8.1273,42800.0
2009-11-23 11:30:00,10.08,10.08,10.02,10.02,12000.0,8.1273,8.1273,8.0789,8.0789,12000.0
2009-11-23 12:00:00,10.03,10.05,10.01,10.01,19600.0,8.087,8.1031,8.0709,8.0709,19600.0
2009-11-23 12:30:00,10.01,10.06,9.99,10.03,27200.0,8.0709,8.1112,8.0547,8.087,27200.0
2009-11-23 13:00:00,10.03,10.05,10.02,10.05,9600.0,8.087,8.1031,8.0789,8.1031,9600.0
2009-11-23 13:30:00,10.05,10.07,10.03,10.03,25200.0,8.1031,8.1192,8.087,8.087,25200.0
2009-11-23 14:00:00,10.03,10.03,9.98,10.01,32000.0,8.087,8.087,8.0467,8.0709,32000.0
2009-11-23 14:30:00,10.01,10.04,10.01,10.03,28000.0,8.0709,8.0951,8.0709,8.087,28000.0
2009-11-23 15:00:00,10.02,10.04,10.01,10.02,56400.0,8.0789,8.0951,8.0709,8.0789,56400.0
2009-11-23 15:30:00,10.02,10.08,10.01,10.08,164800.0,8.0789,8.1273,8.0709,8.1273,164800.0
2009-11-24 09:30:00,10.12,10.14,9.99,10.02,94400.0,8.1596,8.1757,8.0547,8.0789,94400.0
2009-11-24 10:00:00,10.03,10.07,10.02,10.04,99200.0,8.087,8.1192,8.0789,8.0951,99200.0
2009-11-24 10:30:00,10.04,10.09,10.03,10.08,44800.0,8.0951,8.1354,8.087,8.1273,44800.0
2009-11-24 11:00:00,10.06,10.07,10.01,10.01,13600.0,8.1112,8.1192,8.0709,8.0709,13600.0
2009-11-24 11:30:00,10.01,10.03,9.97,9.99,147200.0,8.0709,8.087,8.0386,8.0547,147200.0
2009-11-24 12:00:00,9.99,10.03,9.98,10.03,34400.0,8.0547,8.087,8.0467,8.087,34400.0
2009-11-24 12:30:00,10.03,10.03,10.0,10.0,13200.0,8.087,8.087,8.0628,8.0628,13200.0
2009-11-24 13:00:00,10.0,10.05,10.0,10.01,40800.0,8.0628,8.1031,8.0628,8.0709,40800.0
2009-11-24 13:30:00,10.01,10.01,9.98,9.98,34000.0,8.0709,8.0709,8.0467,8.0467,34000.0
2009-11-24 14:00:00,9.98,10.01,9.96,10.01,33200.0,8.0467,8.0709,8.0306,8.0709,33200.0
2009-11-24 14:30:00,10.02,10.08,10.02,10.08,24400.0,8.0789,8.1273,8.0789,8.1273,24400.0
2009-11-24 15:00:00,10.06,10.08,10.05,10.06,29200.0,8.1112,8.1273,8.1031,8.1112,29200.0
2009-11-24 15:30:00,10.06,10.08,10.06,10.08,78000.0,8.1112,8.1273,8.1112,8.1273,78000.0
2009-11-25 09:30:00,10.06,10.09,10.06,10.06,55600.0,8.1112,8.1354,8.1112,8.1112,55600.0
2009-11-25 10:00:00,10.1,10.13,10.1,10.12,16400.0,8.1434,8.1676,8.1434,8.1596,16400.0
2009-11-25 10:30:00,10.13,10.17,10.12,10.16,17200.0,8.1676,8.1999,8.1596,8.1918,17200.0
2009-11-25 11:00:00,10.17,10.17,10.15,10.15,23200.0,8.1999,8.1999,8.1837,8.1837,23200.0
2009-11-25 11:30:00,10.15,10.15,10.13,10.13,8800.0,8.1837,8.1837,8.1676,8.1676,8800.0
2009-11-25 12:00:00,10.13,10.13,10.09,10.09,21200.0,8.1676,8.1676,8.1354,8.1354,21200.0
2009-11-25 12:30:00,10.1,10.12,10.09,10.12,68400.0,8.1434,8.1596,8.1354,8.1596,68400.0
2009-11-25 13:00:00,10.11,10.12,10.08,10.09,32000.0,8.1515,8.1596,8.1273,8.1354,32000.0
2009-11-25 13:30:00,10.1,10.11,10.09,10.1,38000.0,8.1434,8.1515,8.1354,8.1434,38000.0
2009-11-25 14:00:00,10.1,10.11,10.1,10.1,68400.0,8.1434,8.1515,8.1434,8.1434,68400.0
2009-11-25 14:30:00,10.1,10.12,10.09,10.11,54400.0,8.1434,8.1596,8.1354,8.1515,54400.0
2009-11-25 15:00:00,10.11,10.12,10.1,10.11,103600.0,8.1515,8.1596,8.1434,8.1515,103600.0
2009-11-25 15:30:00,10.11,10.13,10.11,10.13,229600.0,8.1515,8.1676,8.1515,8.1676,229600.0
2009-11-27 09:30:00,9.85,9.94,9.85,9.92,15600.0,7.9419,8.0144,7.9419,7.9983,15600.0
2009-11-27 10:00:00,9.92,9.98,9.92,9.98,14000.0,7.9983,8.0467,7.9983,8.0467,14000.0
2009-11-27 10:30:00,9.99,10.03,9.97,10.03,12000.0,8.0547,8.087,8.0386,8.087,12000.0
2009-11-27 11:00:00,10.03,10.05,9.97,9.99,13200.0,8.087,8.1031,8.0386,8.0547,13200.0
2009-11-27 11:30:00,10.0,10.02,9.99,10.01,10000.0,8.0628,8.0789,8.0547,8.0709,10000.0
2009-11-27 12:00:00,10.01,10.01,9.97,9.98,48400.0,8.0709,8.0709,8.0386,8.0467,48400.0
2009-11-27 12:30:00,9.98,10.03,9.9,9.92,189200.0,8.0467,8.087,7.9822,7.9983,189200.0
2009-11-30 09:30:00,9.94,9.99,9.9,9.95,18800.0,8.0144,8.0547,7.9822,8.0225,18800.0
2009-11-30 10:00:00,9.93,9.99,9.92,9.94,17200.0,8.0064,8.0547,7.9983,8.0144,17200.0
2009-11-30 10:30:00,9.94,9.97,9.92,9.92,12400.0,8.0144,8.0386,7.9983,7.9983,12400.0
2009-11-30 11:00:00,9.9,9.91,9.85,9.87,33600.0,7.9822,7.9902,7.9419,7.958,33600.0
2009-11-30 11:30:00,9.86,9.86,9.84,9.85,28400.0,7.9499,7.9499,7.9338,7.9419,28400.0
2009-11-30 12:00:00,9.85,9.89,9.85,9.89,55600.0,7.9419,7.9741,7.9419,7.9741,55600.0
2009-11-30 12:30:00,9.89,9.89,9.85,9.86,12800.0,7.9741,7.9741,7.9419,7.9499,12800.0
2009-11-30 13:00:00,9.87,9.89,9.86,9.89,9600.0,7.958,7.9741,7.9499,7.9741,9600.0
2009-11-30 13:30:00,9.9,9.91,9.86,9.88,33600.0,7.9822,7.9902,7.9499,7.9661,33600.0
2009-11-30 14:00:00,9.88,9.88,9.87,9.88,15600.0,7.9661,7.9661,7.958,7.9661,15600.0
2009-11-30 14:30:00,9.88,9.89,9.88,9.88,22800.0,7.9661,7.9741,7.9661,7.9661,22800.0
2009-11-30 15:00:00,9.88,9.96,9.87,9.95,67600.0,7.9661,8.0306,7.958,8.0225,67600.0
2009-11-30 15:30:00,9.95,9.97,9.94,9.96,56000.0,8.0225,8.0386,8.0144,8.0306,56000.0
2009-12-01 09:30:00,10.05,10.11,10.03,10.05,63600.0,8.1031,8.1515,8.087,8.1031,63600.0
2009-12-01 10:00:00,10.05,10.07,10.04,10.05,54400.0,8.1031,8.1192,8.0951,8.1031,54400.0
2009-12-01 10:30:00,10.05,10.11,10.05,10.11,47200.0,8.1031,8.1515,8.1031,8.1515,47200.0
2009-12-01 11:00:00,10.11,10.17,10.09,10.14,37200.0,8.1515,8.1999,8.1354,8.1757,37200.0
2009-12-01 11:30:00,10.14,10.17,10.13,10.16,20400.0,8.1757,8.1999,8.1676,8.1918,20400.0
2009-12-01 12:00:00,10.16,10.2,10.15,10.17,18800.0,8.1918,8.2241,8.1837,8.1999,18800.0
2009-12-01 12:30:00,10.18,10.18,10.14,10.15,61200.0,8.2079,8.2079,8.1757,8.1837,61200.0
2009-12-01 13:00:00,10.16,10.19,10.13,10.18,19600.0,8.1918,8.216,8.1676,8.2079,19600.0
2009-12-01 13:30:00,10.18,10.21,10.18,10.18,22400.0,8.2079,8.2321,8.2079,8.2079,22400.0
2009-12-01 14:00:00,10.19,10.2,10.15,10.16,16400.0,8.216,8.2241,8.1837,8.1918,16400.0
2009-12-01 14:30:00,10.16,10.18,10.14,10.16,33200.0,8.1918,8.2079,8.1757,8.1918,33200.0
2009-12-01 15:00:00,10.16,10.17,10.14,10.15,47200.0,8.1918,8.1999,8.1757,8.1837,47200.0
2009-12-01 15:30:00,10.17,10.19,10.14,10.18,188800.0,8.1999,8.216,8.1757,8.2079,188800.0
2009-12-02 09:30:00,10.13,10.26,9.98,10.24,64800.0,8.1676,8.2724,8.0467,8.2563,64800.0
2009-12-02 10:00:00,10.24,10.31,10.22,10.3,41200.0,8.2563,8.3128,8.2402,8.3047,41200.0
2009-12-02 10:30:00,10.3,10.3,10.24,10.27,19200.0,8.3047,8.3047,8.2563,8.2805,19200.0
2009-12-02 11:00:00,10.26,10.27,10.24,10.24,23200.0,8.2724,8.2805,8.2563,8.2563,23200.0
2009-12-02 11:30:00,10.26,10.26,10.24,10.26,122000.0,8.2724,8.2724,8.2563,8.2724,122000.0
2009-12-02 12:00:00,10.26,10.26,10.17,10.19,48800.0,8.2724,8.2724,8.1999,8.216,48800.0
2009-12-02 12:30:00,10.19,10.21,10.19,10.21,16800.0,8.216,8.2321,8.216,8.2321,16800.0
2009-12-02 13:00:00,10.2,10.22,10.2,10.22,13200.0,8.2241,8.2402,8.2241,8.2402,13200.0
2009-12-02 13:30:00,10.2,10.21,10.18,10.19,44000.0,8.2241,8.2321,8.2079,8.216,44000.0
2009-12-02 14:00:00,10.2,10.2,10.14,10.15,32800.0,8.2241,8.2241,8.1757,8.1837,32800.0
2009-12-02 14:30:00,10.17,10.17,10.14,10.14,42800.0,8.1999,8.1999,8.1757,8.1757,42800.0
2009-12-02 15:00:00,10.13,10.17,10.13,10.17,88000.0,8.1676,8.1999,8.1676,8.1999,88000.0
2009-12-02 15:30:00,10.17,10.18,10.13,10.14,156400.0,8.1999,8.2079,8.1676,8.1757,156400.0
2009-12-03 09:30:00,10.2,10.34,10.2,10.26,45600.0,8.2241,8.3369,8.2241,8.2724,45600.0
2009-12-03 10:00:00,10.26,10.26,10.14,10.17,67600.0,8.2724,8.2724,8.1757,8.1999,67600.0
2009-12-03 10:30:00,10.17,10.19,10.12,10.19,26000.0,8.1999,8.216,8.1596,8.216,26000.0
2009-12-03 11:00:00,10.19,10.22,10.19,10.22,36000.0,8.216,8.2402,8.216,8.2402,36000.0
2009-12-03 11:30:00,10.21,10.22,10.17,10.19,26000.0,8.2321,8.2402,8.1999,8.216,26000.0
2009-12-03 12:00:00,10.19,10.25,10.19,10.24,58400.0,8.216,8.2644,8.216,8.2563,58400.0
2009-12-03 12:30:00,10.24,10.28,10.24,10.28,21600.0,8.2563,8.2886,8.2563,8.2886,21600.0
2009-12-03 13:00:00,10.28,10.33,10.28,10.32,65200.0,8.2886,8.3289,8.2886,8.3208,65200.0
2009-12-03 13:30:00,10.33,10.36,10.33,10.36,35600.0,8.3289,8.3531,8.3289,8.3531,35600.0
2009-12-03 14:00:00,10.35,10.36,10.3,10.31,45600.0,8.345,8.3531,8.3047,8.3128,45600.0
2009-12-03 14:30:00,10.31,10.31,10.27,10.28,22000.0,8.3128,8.3128,8.2805,8.2886,22000.0
2009-12-03 15:00:00,10.28,10.3,10.24,10.25,52400.0,8.2886,8.3047,8.2563,8.2644,52400.0
2009-12-03 15:30:00,10.24,10.24,10.16,10.18,136800.0,8.2563,8.2563,8.1918,8.2079,136800.0
2009-12-04 09:30:00,10.2,10.39,10.19,10.38,84000.0,8.2241,8.3773,8.216,8.3692,84000.0
2009-12-04 10:00:00,10.37,10.39,10.3,10.33,51200.0,8.3611,8.3773,8.3047,8.3289,51200.0
2009-12-04 10:30:00,10.33,10.35,10.31,10.31,68400.0,8.3289,8.345,8.3128,8.3128,68400.0
2009-12-04 11:00:00,10.31,10.32,10.24,10.24,68400.0,8.3128,8.3208,8.2563,8.2563,68400.0
2009-12-04 11:30:00,10.23,10.24,10.1,10.21,148400.0,8.2482,8.2563,8.1434,8.2321,148400.0
2009-12-04 12:00:00,10.21,10.26,10.2,10.24,45600.0,8.2321,8.2724,8.2241,8.2563,45600.0
2009-12-04 12:30:00,10.22,10.28,10.22,10.26,38400.0,8.2402,8.2886,8.2402,8.2724,38400.0
2009-12-04 13:00:00,10.27,10.3,10.21,10.21,57200.0,8.2805,8.3047,8.2321,8.2321,57200.0
2009-12-04 13:30:00,10.21,10.23,10.15,10.15,43600.0,8.2321,8.2482,8.1837,8.1837,43600.0
2009-12-04 14:00:00,10.14,10.17,10.12,10.13,30000.0,8.1757,8.1999,8.1596,8.1676,30000.0
2009-12-04 14:30:00,10.14,10.2,10.14,10.19,64400.0,8.1757,8.2241,8.1757,8.216,64400.0
2009-12-04 15:00:00,10.19,10.21,10.17,10.19,128000.0,8.216,8.2321,8.1999,8.216,128000.0
2009-12-04 15:30:00,10.18,10.22,10.15,10.21,126400.0,8.2079,8.2402,8.1837,8.2321,126400.0
2009-12-07 09:30:00,10.17,10.28,10.11,10.14,46800.0,8.1999,8.2886,8.1515,8.1757,46800.0
2009-12-07 10:00:00,10.15,10.15,10.1,10.12,72400.0,8.1837,8.1837,8.1434,8.1596,72400.0
2009-12-07 10:30:00,10.11,10.12,10.06,10.08,93200.0,8.1515,8.1596,8.1112,8.1273,93200.0
2009-12-07 11:00:00,10.08,10.08,9.99,9.99,52000.0,8.1273,8.1273,8.0547,8.0547,52000.0
2009-12-07 11:30:00,9.99,10.03,9.96,9.97,134800.0,8.0547,8.087,8.0306,8.0386,134800.0
2009-12-07 12:00:00,9.97,9.98,9.94,9.96,68000.0,8.0386,8.0467,8.0144,8.0306,68000.0
2009-12-07 12:30:00,9.96,10.01,9.95,10.0,247600.0,8.0306,8.0709,8.0225,8.0628,247600.0
2009-12-07 13:00:00,10.0,10.04,9.98,10.02,175200.0,8.0628,8.0951,8.0467,8.0789,175200.0
2009-12-07 13:30:00,10.03,10.04,10.01,10.04,104800.0,8.087,8.0951,8.0709,8.0951,104800.0
2009-12-07 14:00:00,10.04,10.06,10.03,10.04,78400.0,8.0951,8.1112,8.087,8.0951,78400.0
2009-12-07 14:30:00,10.04,10.04,10.0,10.03,56400.0,8.0951,8.0951,8.0628,8.087,56400.0
2009-12-07 15:00:00,10.02,10.05,10.01,10.05,124800.0,8.0789,8.1031,8.0709,8.1031,124800.0
2009-12-07 15:30:00,10.04,10.1,9.97,9.99,369600.0,8.0951,8.1434,8.0386,8.0547,369600.0
2009-12-08 09:30:00,9.58,9.66,9.44,9.58,475200.0,7.7242,7.7887,7.6113,7.7242,475200.0
2009-12-08 10:00:00,9.58,9.66,9.58,9.63,281200.0,7.7242,7.7887,7.7242,7.7645,281200.0
2009-12-08 10:30:00,9.63,9.74,9.63,9.73,211600.0,7.7645,7.8532,7.7645,7.8451,211600.0
2009-12-08 11:00:00,9.72,9.78,9.71,9.76,155200.0,7.837,7.8854,7.829,7.8693,155200.0
2009-12-08 11:30:00,9.77,9.86,9.75,9.86,94800.0,7.8774,7.9499,7.8612,7.9499,94800.0
2009-12-08 12:00:00,9.85,9.98,9.85,9.97,236800.0,7.9419,8.0467,7.9419,8.0386,236800.0
2009-12-08 12:30:00,9.97,10.0,9.88,9.93,167600.0,8.0386,8.0628,7.9661,8.0064,167600.0
2009-12-08 13:00:00,9.93,9.97,9.9,9.94,116400.0,8.0064,8.0386,7.9822,8.0144,116400.0
2009-12-08 13:30:00,9.93,10.06,9.89,9.93,170800.0,8.0064,8.1112,7.9741,8.0064,170800.0
2009-12-08 14:00:00,9.93,9.93,9.9,9.91,128000.0,8.0064,8.0064,7.9822,7.9902,128000.0
2009-12-08 14:30:00,9.91,9.91,9.85,9.85,176800.0,7.9902,7.9902,7.9419,7.9419,176800.0
2009-12-08 15:00:00,9.86,9.9,9.84,9.89,158400.0,7.9499,7.9822,7.9338,7.9741,158400.0
2009-12-08 15:30:00,9.88,9.94,9.88,9.9,232000.0,7.9661,8.0144,7.9661,7.9822,232000.0
2009-12-09 09:30:00,9.97,10.15,9.93,10.12,119600.0,8.0386,8.1837,8.0064,8.1596,119600.0
2009-12-09 10:00:00,10.11,10.2,10.11,10.18,119600.0,8.1515,8.2241,8.1515,8.2079,119600.0
2009-12-09 10:30:00,10.17,10.28,10.1,10.28,183200.0,8.1999,8.2886,8.1434,8.2886,183200.0
2009-12-09 11:00:00,10.28,10.31,10.22,10.29,126400.0,8.2886,8.3128,8.2402,8.2966,126400.0
2009-12-09 11:30:00,10.28,10.36,10.26,10.33,91200.0,8.2886,8.3531,8.2724,8.3289,91200.0
2009-12-09 12:00:00,10.33,10.35,10.3,10.34,74400.0,8.3289,8.345,8.3047,8.3369,74400.0
2009-12-09 12:30:00,10.34,10.34,10.23,10.24,117600.0,8.3369,8.3369,8.2482,8.2563,117600.0
2009-12-09 13:00:00,10.24,10.24,10.21,10.22,92800.0,8.2563,8.2563,8.2321,8.2402,92800.0
2009-12-09 13:30:00,10.22,10.23,10.16,10.16,88800.0,8.2402,8.2482,8.1918,8.1918,88800.0
2009-12-09 14:00:00,10.16,10.22,10.16,10.17,94800.0,8.1918,8.2402,8.1918,8.1999,94800.0
2009-12-09 14:30:00,10.17,10.19,10.13,10.13,91200.0,8.1999,8.216,8.1676,8.1676,91200.0
2009-12-09 15:00:00,10.13,10.21,10.13,10.16,235200.0,8.1676,8.2321,8.1676,8.1918,235200.0
2009-12-09 15:30:00,10.16,10.17,10.13,10.16,239600.0,8.1918,8.1999,8.1676,8.1918,239600.0
2009-12-10 09:30:00,10.19,10.42,10.19,10.42,138400.0,8.216,8.4014,8.216,8.4014,138400.0
2009-12-10 10:00:00,10.4,10.41,10.29,10.36,98800.0,8.3853,8.3934,8.2966,8.3531,98800.0
2009-12-10 10:30:00,10.36,10.36,10.32,10.35,59600.0,8.3531,8.3531,8.3208,8.345,59600.0
2009-12-10 11:00:00,10.35,10.35,10.3,10.31,152400.0,8.345,8.345,8.3047,8.3128,152400.0
2009-12-10 11:30:00,10.31,10.35,10.31,10.34,40000.0,8.3128,8.345,8.3128,8.3369,40000.0
2009-12-10 12:00:00,10.34,10.36,10.33,10.35,32400.0,8.3369,8.3531,8.3289,8.345,32400.0
2009-12-10 12:30:00,10.34,10.35,10.32,10.32,40000.0,8.3369,8.345,8.3208,8.3208,40000.0
2009-12-10 13:00:00,10.32,10.33,10.24,10.25,76800.0,8.3208,8.3289,8.2563,8.2644,76800.0
2009-12-10 13:30:00,10.26,10.27,10.23,10.24,34800.0,8.2724,8.2805,8.2482,8.2563,34800.0
2009-12-10 14:00:00,10.24,10.25,10.19,10.19,100000.0,8.2563,8.2644,8.216,8.216,100000.0
2009-12-10 14:30:00,10.19,10.23,10.19,10.23,39200.0,8.216,8.2482,8.216,8.2482,39200.0
2009-12-10 15:00:00,10.22,10.22,10.19,10.19,102800.0,8.2402,8.2402,8.216,8.216,102800.0
2009-12-10 15:30:00,10.19,10.22,10.18,10.19,170800.0,8.216,8.2402,8.2079,8.216,170800.0
2009-12-11 09:30:00,10.2,10.31,10.15,10.29,35200.0,8.2241,8.3128,8.1837,8.2966,35200.0
2009-12-11 10:00:00,10.29,10.29,10.22,10.23,43600.0,8.2966,8.2966,8.2402,8.2482,43600.0
2009-12-11 10:30:00,10.23,10.33,10.22,10.31,47200.0,8.2482,8.3289,8.2402,8.3128,47200.0
2009-12-11 11:00:00,10.31,10.32,10.27,10.29,20400.0,8.3128,8.3208,8.2805,8.2966,20400.0
2009-12-11 11:30:00,10.29,10.29,10.24,10.26,15600.0,8.2966,8.2966,8.2563,8.2724,15600.0
2009-12-11 12:00:00,10.26,10.28,10.24,10.28,14800.0,8.2724,8.2886,8.2563,8.2886,14800.0
2009-12-11 12:30:00,10.28,10.31,10.25,10.31,67200.0,8.2886,8.3128,8.2644,8.3128,67200.0
2009-12-11 13:00:00,10.31,10.33,10.29,10.32,17200.0,8.3128,8.3289,8.2966,8.3208,17200.0
2009-12-11 13:30:00,10.32,10.32,10.27,10.3,47600.0,8.3208,8.3208,8.2805,8.3047,47600.0
2009-12-11 14:00:00,10.3,10.32,10.24,10.29,96800.0,8.3047,8.3208,8.2563,8.2966,96800.0
2009-12-11 14:30:00,10.28,10.3,10.27,10.3,30000.0,8.2886,8.3047,8.2805,8.3047,30000.0
2009-12-11 15:00:00,10.3,10.3,10.28,10.28,51600.0,8.3047,8.3047,8.2886,8.2886,51600.0
2009-12-11 15:30:00,10.28,10.29,10.24,10.29,120400.0,8.2886,8.2966,8.2563,8.2966,120400.0
2009-12-14 09:30:00,10.31,10.42,10.31,10.36,52400.0,8.3128,8.4014,8.3128,8.3531,52400.0
2009-12-14 10:00:00,10.36,10.38,10.34,10.38,35600.0,8.3531,8.3692,8.3369,8.3692,35600.0
2009-12-14 10:30:00,10.38,10.38,10.31,10.32,31200.0,8.3692,8.3692,8.3128,8.3208,31200.0
2009-12-14 11:00:00,10.31,10.33,10.31,10.32,40000.0,8.3128,8.3289,8.3128,8.3208,40000.0
2009-12-14 11:30:00,10.32,10.35,10.31,10.35,28400.0,8.3208,8.345,8.3128,8.345,28400.0
2009-12-14 12:00:00,10.34,10.36,10.33,10.35,42800.0,8.3369,8.3531,8.3289,8.345,42800.0
2009-12-14 12:30:00,10.35,10.38,10.35,10.37,12000.0,8.345,8.3692,8.345,8.3611,12000.0
2009-12-14 13:00:00,10.37,10.37,10.36,10.36,19600.0,8.3611,8.3611,8.3531,8.3531,19600.0
2009-12-14 13:30:00,10.36,10.39,10.35,10.37,186400.0,8.3531,8.3773,8.345,8.3611,186400.0
2009-12-14 14:00:00,10.37,10.42,10.37,10.4,52000.0,8.3611,8.4014,8.3611,8.3853,52000.0
2009-12-14 14:30:00,10.4,10.43,10.39,10.4,65200.0,8.3853,8.4095,8.3773,8.3853,65200.0
2009-12-14 15:00:00,10.4,10.4,10.36,10.37,102000.0,8.3853,8.3853,8.3531,8.3611,102000.0
2009-12-14 15:30:00,10.37,10.4,10.36,10.38,181200.0,8.3611,8.3853,8.3531,8.3692,181200.0
2009-12-15 09:30:00,10.42,10.42,10.23,10.25,191600.0,8.4014,8.4014,8.2482,8.2644,191600.0
2009-12-15 10:00:00,10.24,10.37,10.24,10.32,135200.0,8.2563,8.3611,8.2563,8.3208,135200.0
2009-12-15 10:30:00,10.31,10.4,10.3,10.33,98000.0,8.3128,8.3853,8.3047,8.3289,98000.0
2009-12-15 11:00:00,10.33,10.34,10.31,10.34,44800.0,8.3289,8.3369,8.3128,8.3369,44800.0
2009-12-15 11:30:00,10.33,10.33,10.28,10.28,60400.0,8.3289,8.3289,8.2886,8.2886,60400.0
2009-12-15 12:00:00,10.28,10.3,10.27,10.28,27600.0,8.2886,8.3047,8.2805,8.2886,27600.0
2009-12-15 12:30:00,10.28,10.31,10.28,10.31,33200.0,8.2886,8.3128,8.2886,8.3128,33200.0
2009-12-15 13:00:00,10.31,10.33,10.29,10.29,28400.0,8.3128,8.3289,8.2966,8.2966,28400.0
2009-12-15 13:30:00,10.29,10.3,10.29,10.3,21600.0,8.2966,8.3047,8.2966,8.3047,21600.0
2009-12-15 14:00:00,10.3,10.31,10.3,10.3,58800.0,8.3047,8.3128,8.3047,8.3047,58800.0
2009-12-15 14:30:00,10.3,10.3,10.27,10.27,58400.0,8.3047,8.3047,8.2805,8.2805,58400.0
2009-12-15 15:00:00,10.27,10.28,10.25,10.26,93200.0,8.2805,8.2886,8.2644,8.2724,93200.0
2009-12-15 15:30:00,10.26,10.32,10.23,10.31,223600.0,8.2724,8.3208,8.2482,8.3128,223600.0
2009-12-16 09:30:00,10.24,10.34,10.24,10.32,26400.0,8.2926,8.3735,8.2926,8.3573,26400.0
2009-12-16 10:00:00,10.31,10.31,10.15,10.18,170000.0,8.3492,8.3492,8.2197,8.244,170000.0
2009-12-16 10:30:00,10.19,10.27,10.19,10.26,34800.0,8.2521,8.3169,8.2521,8.3088,34800.0
2009-12-16 11:00:00,10.25,10.27,10.24,10.26,45600.0,8.3007,8.3169,8.2926,8.3088,45600.0
2009-12-16 11:30:00,10.25,10.26,10.25,10.25,41200.0,8.3007,8.3088,8.3007,8.3007,41200.0
2009-12-16 12:00:00,10.25,10.26,10.25,10.25,47200.0,8.3007,8.3088,8.3007,8.3007,47200.0
2009-12-16 12:30:00,10.26,10.27,10.25,10.25,39600.0,8.3088,8.3169,8.3007,8.3007,39600.0
2009-12-16 13:00:00,10.25,10.25,10.25,10.25,27600.0,8.3007,8.3007,8.3007,8.3007,27600.0
2009-12-16 13:30:00,10.25,10.26,10.25,10.25,40000.0,8.3007,8.3088,8.3007,8.3007,40000.0
2009-12-16 14:00:00,10.25,10.28,10.24,10.26,142800.0,8.3007,8.325,8.2926,8.3088,142800.0
2009-12-16 14:30:00,10.25,10.26,10.22,10.22,143600.0,8.3007,8.3088,8.2764,8.2764,143600.0
2009-12-16 15:00:00,10.22,10.26,10.2,10.25,122000.0,8.2764,8.3088,8.2602,8.3007,122000.0
2009-12-16 15:30:00,10.25,10.27,10.25,10.26,143600.0,8.3007,8.3169,8.3007,8.3088,143600.0
2009-12-17 09:30:00,10.15,10.19,10.13,10.18,46000.0,8.2197,8.2521,8.2035,8.244,46000.0
2009-12-17 10:00:00,10.18,10.24,10.18,10.24,83600.0,8.244,8.2926,8.244,8.2926,83600.0
2009-12-17 10:30:00,10.24,10.35,10.24,10.34,514400.0,8.2926,8.3816,8.2926,8.3735,514400.0
2009-12-17 11:00:00,10.34,10.35,10.31,10.33,40800.0,8.3735,8.3816,8.3492,8.3654,40800.0
2009-12-17 11:30:00,10.32,10.33,10.27,10.3,19600.0,8.3573,8.3654,8.3169,8.3411,19600.0
2009-12-17 12:00:00,10.31,10.31,10.25,10.25,21200.0,8.3492,8.3492,8.3007,8.3007,21200.0
2009-12-17 12:30:00,10.24,10.25,10.19,10.21,17600.0,8.2926,8.3007,8.2521,8.2683,17600.0
2009-12-17 13:00:00,10.21,10.24,10.2,10.24,22000.0,8.2683,8.2926,8.2602,8.2926,22000.0
2009-12-17 13:30:00,10.24,10.25,10.24,10.24,19600.0,8.2926,8.3007,8.2926,8.2926,19600.0
2009-12-17 14:00:00,10.25,10.25,10.22,10.23,18800.0,8.3007,8.3007,8.2764,8.2845,18800.0
2009-12-17 14:30:00,10.23,10.24,10.21,10.24,31600.0,8.2845,8.2926,8.2683,8.2926,31600.0
2009-12-17 15:00:00,10.24,10.25,10.22,10.24,40400.0,8.2926,8.3007,8.2764,8.2926,40400.0
2009-12-17 15:30:00,10.24,10.28,10.24,10.24,67600.0,8.2926,8.325,8.2926,8.2926,67600.0
2009-12-18 09:30:00,10.24,10.32,10.24,10.29,117200.0,8.2926,8.3573,8.2926,8.3331,117200.0
2009-12-18 10:00:00,10.3,10.31,10.23,10.25,46400.0,8.3411,8.3492,8.2845,8.3007,46400.0
2009-12-18 10:30:00,10.25,10.25,10.22,10.22,104800.0,8.3007,8.3007,8.2764,8.2764,104800.0
2009-12-18 11:00:00,10.23,10.23,10.18,10.22,113200.0,8.2845,8.2845,8.244,8.2764,113200.0
2009-12-18 11:30:00,10.22,10.27,10.22,10.27,24000.0,8.2764,8.3169,8.2764,8.3169,24000.0
2009-12-18 12:00:00,10.27,10.28,10.27,10.28,17600.0,8.3169,8.325,8.3169,8.325,17600.0
2009-12-18 12:30:00,10.28,10.32,10.28,10.31,54000.0,8.325,8.3573,8.325,8.3492,54000.0
2009-12-18 13:00:00,10.32,10.32,10.31,10.32,42400.0,8.3573,8.3573,8.3492,8.3573,42400.0
2009-12-18 13:30:00,10.32,10.32,10.3,10.31,23200.0,8.3573,8.3573,8.3411,8.3492,23200.0
2009-12-18 14:00:00,10.31,10.32,10.28,10.29,58000.0,8.3492,8.3573,8.325,8.3331,58000.0
2009-12-18 14:30:00,10.29,10.29,10.26,10.26,24800.0,8.3331,8.3331,8.3088,8.3088,24800.0
2009-12-18 15:00:00,10.26,10.26,10.24,10.24,61200.0,8.3088,8.3088,8.2926,8.2926,61200.0
2009-12-18 15:30:00,10.24,10.32,10.24,10.26,657200.0,8.2926,8.3573,8.2926,8.3088,657200.0
2009-12-21 09:30:00,10.25,10.32,10.22,10.28,31200.0,8.3007,8.3573,8.2764,8.325,31200.0
2009-12-21 10:00:00,10.26,10.31,10.26,10.3,18800.0,8.3088,8.3492,8.3088,8.3411,18800.0
2009-12-21 10:30:00,10.29,10.31,10.26,10.28,28800.0,8.3331,8.3492,8.3088,8.325,28800.0
2009-12-21 11:00:00,10.27,10.31,10.27,10.29,10400.0,8.3169,8.3492,8.3169,8.3331,10400.0
2009-12-21 11:30:00,10.29,10.33,10.29,10.33,37600.0,8.3331,8.3654,8.3331,8.3654,37600.0
2009-12-21 12:00:00,10.33,10.34,10.3,10.31,28800.0,8.3654,8.3735,8.3411,8.3492,28800.0
2009-12-21 12:30:00,10.3,10.31,10.29,10.3,20800.0,8.3411,8.3492,8.3331,8.3411,20800.0
2009-12-21 13:00:00,10.3,10.3,10.28,10.28,25200.0,8.3411,8.3411,8.325,8.325,25200.0
2009-12-21 13:30:00,10.3,10.3,10.28,10.29,15600.0,8.3411,8.3411,8.325,8.3331,15600.0
2009-12-21 14:00:00,10.28,10.3,10.28,10.28,47600.0,8.325,8.3411,8.325,8.325,47600.0
2009-12-21 14:30:00,10.28,10.29,10.27,10.27,17600.0,8.325,8.3331,8.3169,8.3169,17600.0
2009-12-21 15:00:00,10.27,10.28,10.26,10.27,65600.0,8.3169,8.325,8.3088,8.3169,65600.0
2009-12-21 15:30:00,10.27,10.28,10.27,10.28,248800.0,8.3169,8.325,8.3169,8.325,248800.0
2009-12-22 09:30:00,10.35,10.46,10.33,10.41,46800.0,8.3816,8.4707,8.3654,8.4302,46800.0
2009-12-22 10:00:00,10.41,10.43,10.38,10.4,137600.0,8.4302,8.4464,8.4059,8.4221,137600.0
2009-12-22 10:30:00,10.39,10.41,10.36,10.37,27600.0,8.414,8.4302,8.3897,8.3978,27600.0
2009-12-22 11:00:00,10.36,10.37,10.33,10.34,28400.0,8.3897,8.3978,8.3654,8.3735,28400.0
2009-12-22 11:30:00,10.34,10.36,10.34,10.35,24800.0,8.3735,8.3897,8.3735,8.3816,24800.0
2009-12-22 12:00:00,10.37,10.38,10.36,10.36,18800.0,8.3978,8.4059,8.3897,8.3897,18800.0
2009-12-22 12:30:00,10.36,10.37,10.36,10.36,20800.0,8.3897,8.3978,8.3897,8.3897,20800.0
2009-12-22 13:00:00,10.36,10.36,10.33,10.34,48000.0,8.3897,8.3897,8.3654,8.3735,48000.0
2009-12-22 13:30:00,10.34,10.36,10.26,10.32,237200.0,8.3735,8.3897,8.3088,8.3573,237200.0
2009-12-22 14:00:00,10.32,10.36,10.31,10.36,37600.0,8.3573,8.3897,8.3492,8.3897,37600.0
2009-12-22 14:30:00,10.36,10.37,10.35,10.35,51200.0,8.3897,8.3978,8.3816,8.3816,51200.0
2009-12-22 15:00:00,10.35,10.36,10.34,10.35,39200.0,8.3816,8.3897,8.3735,8.3816,39200.0
2009-12-22 15:30:00,10.35,10.36,10.33,10.34,699200.0,8.3816,8.3897,8.3654,8.3735,699200.0
2009-12-23 09:30:00,10.35,10.42,10.34,10.36,203200.0,8.3816,8.4383,8.3735,8.3897,203200.0
2009-12-23 10:00:00,10.36,10.38,10.33,10.36,124000.0,8.3897,8.4059,8.3654,8.3897,124000.0
2009-12-23 10:30:00,10.36,10.4,10.34,10.39,165200.0,8.3897,8.4221,8.3735,8.414,165200.0
2009-12-23 11:00:00,10.39,10.5,10.39,10.49,30400.0,8.414,8.5031,8.414,8.495,30400.0
2009-12-23 11:30:00,10.49,10.49,10.43,10.43,74000.0,8.495,8.495,8.4464,8.4464,74000.0
2009-12-23 12:00:00,10.44,10.44,10.42,10.43,63600.0,8.4545,8.4545,8.4383,8.4464,63600.0
2009-12-23 12:30:00,10.44,10.45,10.43,10.44,63600.0,8.4545,8.4626,8.4464,8.4545,63600.0
2009-12-23 13:00:00,10.44,10.45,10.44,10.45,28000.0,8.4545,8.4626,8.4545,8.4626,28000.0
2009-12-23 13:30:00,10.45,10.46,10.44,10.45,20800.0,8.4626,8.4707,8.4545,8.4626,20800.0
2009-12-23 14:00:00,10.45,10.46,10.44,10.45,46400.0,8.4626,8.4707,8.4545,8.4626,46400.0
2009-12-23 14:30:00,10.45,10.49,10.45,10.48,59200.0,8.4626,8.495,8.4626,8.4869,59200.0
2009-12-23 15:00:00,10.49,10.5,10.48,10.5,54800.0,8.495,8.5031,8.4869,8.5031,54800.0
2009-12-23 15:30:00,10.5,10.53,10.49,10.5,140400.0,8.5031,8.5274,8.495,8.5031,140400.0
2009-12-24 09:30:00,10.57,10.65,10.53,10.65,65200.0,8.5598,8.6246,8.5274,8.6246,65200.0
2009-12-24 10:00:00,10.65,10.74,10.65,10.72,56400.0,8.6246,8.6975,8.6246,8.6813,56400.0
2009-12-24 10:30:00,10.71,10.72,10.66,10.72,44800.0,8.6732,8.6813,8.6327,8.6813,44800.0
2009-12-24 11:00:00,10.72,10.72,10.7,10.72,21200.0,8.6813,8.6813,8.6651,8.6813,21200.0
2009-12-24 11:30:00,10.72,10.74,10.71,10.74,24400.0,8.6813,8.6975,8.6732,8.6975,24400.0
2009-12-24 12:00:00,10.74,10.74,10.69,10.71,77200.0,8.6975,8.6975,8.657,8.6732,77200.0
2009-12-24 12:30:00,10.71,10.76,10.68,10.75,123600.0,8.6732,8.7137,8.6489,8.7056,123600.0
2009-12-28 09:30:00,10.8,10.86,10.75,10.85,77200.0,8.7461,8.7946,8.7056,8.7865,77200.0
2009-12-28 10:00:00,10.83,10.84,10.79,10.81,29200.0,8.7704,8.7785,8.738,8.7542,29200.0
2009-12-28 10:30:00,10.81,10.85,10.8,10.84,39600.0,8.7542,8.7865,8.7461,8.7785,39600.0
2009-12-28 11:00:00,10.84,10.86,10.82,10.83,61200.0,8.7785,8.7946,8.7623,8.7704,61200.0
2009-12-28 11:30:00,10.83,10.84,10.8,10.84,45600.0,8.7704,8.7785,8.7461,8.7785,45600.0
2009-12-28 12:00:00,10.84,10.85,10.83,10.85,31200.0,8.7785,8.7865,8.7704,8.7865,31200.0
2009-12-28 12:30:00,10.84,10.86,10.83,10.86,40800.0,8.7785,8.7946,8.7704,8.7946,40800.0
2009-12-28 13:00:00,10.86,10.89,10.85,10.89,38800.0,8.7946,8.8189,8.7865,8.8189,38800.0
2009-12-28 13:30:00,10.89,10.89,10.88,10.88,44800.0,8.8189,8.8189,8.8108,8.8108,44800.0
2009-12-28 14:00:00,10.88,10.89,10.85,10.86,62800.0,8.8108,8.8189,8.7865,8.7946,62800.0
2009-12-28 14:30:00,10.87,10.88,10.83,10.83,64400.0,8.8027,8.8108,8.7704,8.7704,64400.0
2009-12-28 15:00:00,10.84,10.84,10.81,10.83,99200.0,8.7785,8.7785,8.7542,8.7704,99200.0
2009-12-28 15:30:00,10.83,10.87,10.82,10.85,281600.0,8.7704,8.8027,8.7623,8.7865,281600.0
2009-12-29 09:30:00,10.86,10.86,10.8,10.85,33200.0,8.7946,8.7946,8.7461,8.7865,33200.0
2009-12-29 10:00:00,10.85,10.88,10.84,10.87,31200.0,8.7865,8.8108,8.7785,8.8027,31200.0
2009-12-29 10:30:00,10.87,10.88,10.86,10.88,81600.0,8.8027,8.8108,8.7946,8.8108,81600.0
2009-12-29 11:00:00,10.88,10.92,10.88,10.9,84800.0,8.8108,8.8432,8.8108,8.827,84800.0
2009-12-29 11:30:00,10.89,10.9,10.89,10.9,42800.0,8.8189,8.827,8.8189,8.827,42800.0
2009-12-29 12:00:00,10.9,10.9,10.89,10.89,44800.0,8.827,8.827,8.8189,8.8189,44800.0
2009-12-29 12:30:00,10.89,10.91,10.88,10.9,56000.0,8.8189,8.8351,8.8108,8.827,56000.0
2009-12-29 13:00:00,10.9,10.92,10.89,10.9,28000.0,8.827,8.8432,8.8189,8.827,28000.0
2009-12-29 13:30:00,10.9,10.93,10.9,10.92,100400.0,8.827,8.8513,8.827,8.8432,100400.0
2009-12-29 14:00:00,10.92,10.92,10.91,10.91,39600.0,8.8432,8.8432,8.8351,8.8351,39600.0
2009-12-29 14:30:00,10.91,10.92,10.9,10.92,38800.0,8.8351,8.8432,8.827,8.8432,38800.0
2009-12-29 15:00:00,10.92,10.96,10.92,10.95,132800.0,8.8432,8.8756,8.8432,8.8675,132800.0
2009-12-29 15:30:00,10.94,10.97,10.94,10.96,214000.0,8.8594,8.8837,8.8594,8.8756,214000.0
2009-12-30 09:30:00,10.89,10.94,10.82,10.84,110800.0,8.8189,8.8594,8.7623,8.7785,110800.0
2009-12-30 10:00:00,10.84,10.84,10.79,10.81,45600.0,8.7785,8.7785,8.738,8.7542,45600.0
2009-12-30 10:30:00,10.82,10.82,10.74,10.76,34400.0,8.7623,8.7623,8.6975,8.7137,34400.0
2009-12-30 11:00:00,10.76,10.78,10.76,10.76,32800.0,8.7137,8.7299,8.7137,8.7137,32800.0
2009-12-30 11:30:00,10.76,10.81,10.76,10.8,46400.0,8.7137,8.7542,8.7137,8.7461,46400.0
2009-12-30 12:00:00,10.81,10.81,10.8,10.8,32400.0,8.7542,8.7542,8.7461,8.7461,32400.0
2009-12-30 12:30:00,10.8,10.8,10.77,10.78,23200.0,8.7461,8.7461,8.7218,8.7299,23200.0
2009-12-30 13:00:00,10.78,10.78,10.75,10.76,28800.0,8.7299,8.7299,8.7056,8.7137,28800.0
2009-12-30 13:30:00,10.75,10.76,10.73,10.74,25600.0,8.7056,8.7137,8.6894,8.6975,25600.0
2009-12-30 14:00:00,10.74,10.74,10.73,10.74,42400.0,8.6975,8.6975,8.6894,8.6975,42400.0
2009-12-30 14:30:00,10.74,10.76,10.74,10.76,29600.0,8.6975,8.7137,8.6975,8.7137,29600.0
2009-12-30 15:00:00,10.76,10.76,10.7,10.72,72000.0,8.7137,8.7137,8.6651,8.6813,72000.0
2009-12-30 15:30:00,10.72,10.75,10.71,10.75,304000.0,8.6813,8.7056,8.6732,8.7056,304000.0
2009-12-31 09:30:00,10.72,10.72,10.69,10.72,9200.0,8.6813,8.6813,8.657,8.6813,9200.0
2009-12-31 10:00:00,10.7,10.71,10.63,10.63,25600.0,8.6651,8.6732,8.6084,8.6084,25600.0
2009-12-31 10:30:00,10.62,10.67,10.62,10.67,15200.0,8.6003,8.6408,8.6003,8.6408,15200.0
2009-12-31 11:00:00,10.67,10.67,10.61,10.62,21600.0,8.6408,8.6408,8.5922,8.6003,21600.0
2009-12-31 11:30:00,10.61,10.62,10.6,10.6,25200.0,8.5922,8.6003,8.5841,8.5841,25200.0
2009-12-31 12:00:00,10.58,10.58,10.56,10.57,20400.0,8.5679,8.5679,8.5517,8.5598,20400.0
2009-12-31 12:30:00,10.56,10.6,10.56,10.6,19600.0,8.5517,8.5841,8.5517,8.5841,19600.0
2009-12-31 13:00:00,10.6,10.6,10.57,10.58,28800.0,8.5841,8.5841,8.5598,8.5679,28800.0
2009-12-31 13:30:00,10.59,10.6,10.57,10.59,16000.0,8.576,8.5841,8.5598,8.576,16000.0
2009-12-31 14:00:00,10.59,10.6,10.57,10.58,21200.0,8.576,8.5841,8.5598,8.5679,21200.0
2009-12-31 14:30:00,10.58,10.61,10.58,10.61,25600.0,8.5679,8.5922,8.5679,8.5922,25600.0
2009-12-31 15:00:00,10.61,10.62,10.59,10.6,39200.0,8.5922,8.6003,8.576,8.5841,39200.0
2009-12-31 15:30:00,10.61,10.61,10.45,10.46,192400.0,8.5922,8.5922,8.4626,8.4707,192400.0
2010-01-04 09:30:00,10.51,10.57,10.5,10.56,46000.0,8.5112,8.5598,8.5031,8.5517,46000.0
2010-01-04 10:00:00,10.58,10.62,10.56,10.61,85600.0,8.5679,8.6003,8.5517,8.5922,85600.0
2010-01-04 10:30:00,10.61,10.62,10.59,10.61,26000.0,8.5922,8.6003,8.576,8.5922,26000.0
2010-01-04 11:00:00,10.61,10.62,10.6,10.61,28000.0,8.5922,8.6003,8.5841,8.5922,28000.0
2010-01-04 11:30:00,10.61,10.62,10.59,10.59,25600.0,8.5922,8.6003,8.576,8.576,25600.0
2010-01-04 12:00:00,10.59,10.59,10.55,10.58,32000.0,8.576,8.576,8.5436,8.5679,32000.0
2010-01-04 12:30:00,10.58,10.58,10.54,10.55,32800.0,8.5679,8.5679,8.5355,8.5436,32800.0
2010-01-04 13:00:00,10.55,10.55,10.51,10.52,18400.0,8.5436,8.5436,8.5112,8.5193,18400.0
2010-01-04 13:30:00,10.52,10.52,10.5,10.51,26000.0,8.5193,8.5193,8.5031,8.5112,26000.0
2010-01-04 14:00:00,10.51,10.54,10.51,10.54,19200.0,8.5112,8.5355,8.5112,8.5355,19200.0
2010-01-04 14:30:00,10.54,10.56,10.53,10.54,20800.0,8.5355,8.5517,8.5274,8.5355,20800.0
2010-01-04 15:00:00,10.55,10.59,10.54,10.58,41200.0,8.5436,8.576,8.5355,8.5679,41200.0
2010-01-04 15:30:00,10.58,10.62,10.58,10.61,118000.0,8.5679,8.6003,8.5679,8.5922,118000.0
2010-01-05 09:30:00,10.54,10.54,10.46,10.51,56800.0,8.5355,8.5355,8.4707,8.5112,56800.0
2010-01-05 10:00:00,10.5,10.53,10.5,10.51,36800.0,8.5031,8.5274,8.5031,8.5112,36800.0
2010-01-05 10:30:00,10.52,10.53,10.51,10.51,20000.0,8.5193,8.5274,8.5112,8.5112,20000.0
2010-01-05 11:00:00,10.51,10.51,10.47,10.48,17200.0,8.5112,8.5112,8.4788,8.4869,17200.0
2010-01-05 11:30:00,10.47,10.47,10.45,10.45,31600.0,8.4788,8.4788,8.4626,8.4626,31600.0
2010-01-05 12:00:00,10.45,10.45,10.44,10.45,23200.0,8.4626,8.4626,8.4545,8.4626,23200.0
2010-01-05 12:30:00,10.45,10.45,10.44,10.44,15200.0,8.4626,8.4626,8.4545,8.4545,15200.0
2010-01-05 13:00:00,10.44,10.44,10.37,10.38,25200.0,8.4545,8.4545,8.3978,8.4059,25200.0
2010-01-05 13:30:00,10.37,10.38,10.36,10.37,18000.0,8.3978,8.4059,8.3897,8.3978,18000.0
2010-01-05 14:00:00,10.37,10.38,10.36,10.38,48800.0,8.3978,8.4059,8.3897,8.4059,48800.0
2010-01-05 14:30:00,10.38,10.4,10.37,10.39,52800.0,8.4059,8.4221,8.3978,8.414,52800.0
2010-01-05 15:00:00,10.39,10.48,10.39,10.48,102000.0,8.414,8.4869,8.414,8.4869,102000.0
2010-01-05 15:30:00,10.48,10.51,10.47,10.49,217600.0,8.4869,8.5112,8.4788,8.495,217600.0
2010-01-06 09:30:00,10.51,10.51,10.43,10.46,41600.0,8.5112,8.5112,8.4464,8.4707,41600.0
2010-01-06 10:00:00,10.46,10.47,10.42,10.44,37200.0,8.4707,8.4788,8.4383,8.4545,37200.0
2010-01-06 10:30:00,10.44,10.44,10.4,10.44,49200.0,8.4545,8.4545,8.4221,8.4545,49200.0
2010-01-06 11:00:00,10.44,10.47,10.42,10.45,24800.0,8.4545,8.4788,8.4383,8.4626,24800.0
2010-01-06 11:30:00,10.46,10.47,10.42,10.43,42800.0,8.4707,8.4788,8.4383,8.4464,42800.0
2010-01-06 12:00:00,10.42,10.44,10.4,10.43,26000.0,8.4383,8.4545,8.4221,8.4464,26000.0
2010-01-06 12:30:00,10.42,10.44,10.42,10.42,51600.0,8.4383,8.4545,8.4383,8.4383,51600.0
2010-01-06 13:00:00,10.43,10.46,10.43,10.45,45600.0,8.4464,8.4707,8.4464,8.4626,45600.0
2010-01-06 13:30:00,10.45,10.46,10.45,10.46,51200.0,8.4626,8.4707,8.4626,8.4707,51200.0
2010-01-06 14:00:00,10.46,10.48,10.45,10.48,47200.0,8.4707,8.4869,8.4626,8.4869,47200.0
2010-01-06 14:30:00,10.48,10.5,10.47,10.5,56400.0,8.4869,8.5031,8.4788,8.5031,56400.0
2010-01-06 15:00:00,10.5,10.5,10.46,10.49,59200.0,8.5031,8.5031,8.4707,8.495,59200.0
2010-01-06 15:30:00,10.5,10.52,10.46,10.49,162400.0,8.5031,8.5193,8.4707,8.495,162400.0
2010-01-07 09:30:00,10.48,10.55,10.44,10.45,38000.0,8.4869,8.5436,8.4545,8.4626,38000.0
2010-01-07 10:00:00,10.44,10.52,10.44,10.52,77200.0,8.4545,8.5193,8.4545,8.5193,77200.0
2010-01-07 10:30:00,10.52,10.65,10.51,10.61,191200.0,8.5193,8.6246,8.5112,8.5922,191200.0
2010-01-07 11:00:00,10.61,10.63,10.6,10.61,66000.0,8.5922,8.6084,8.5841,8.5922,66000.0
2010-01-07 11:30:00,10.61,10.62,10.6,10.62,33200.0,8.5922,8.6003,8.5841,8.6003,33200.0
2010-01-07 12:00:00,10.62,10.64,10.61,10.62,140800.0,8.6003,8.6165,8.5922,8.6003,140800.0
2010-01-07 12:30:00,10.62,10.63,10.6,10.6,12000.0,8.6003,8.6084,8.5841,8.5841,12000.0
2010-01-07 13:00:00,10.6,10.62,10.58,10.61,27600.0,8.5841,8.6003,8.5679,8.5922,27600.0
2010-01-07 13:30:00,10.6,10.61,10.58,10.6,17200.0,8.5841,8.5922,8.5679,8.5841,17200.0
2010-01-07 14:00:00,10.6,10.62,10.6,10.62,16400.0,8.5841,8.6003,8.5841,8.6003,16400.0
2010-01-07 14:30:00,10.63,10.67,10.63,10.66,14400.0,8.6084,8.6408,8.6084,8.6327,14400.0
2010-01-07 15:00:00,10.66,10.68,10.62,10.67,30800.0,8.6327,8.6489,8.6003,8.6408,30800.0
2010-01-07 15:30:00,10.67,10.68,10.65,10.68,81200.0,8.6408,8.6489,8.6246,8.6489,81200.0
2010-01-08 09:30:00,10.63,10.78,10.63,10.78,61600.0,8.6084,8.7299,8.6084,8.7299,61600.0
2010-01-08 10:00:00,10.78,10.79,10.75,10.76,80000.0,8.7299,8.738,8.7056,8.7137,80000.0
2010-01-08 10:30:00,10.75,10.85,10.75,10.84,95600.0,8.7056,8.7865,8.7056,8.7785,95600.0
2010-01-08 11:00:00,10.84,10.85,10.81,10.81,79600.0,8.7785,8.7865,8.7542,8.7542,79600.0
2010-01-08 11:30:00,10.81,10.81,10.75,10.79,54800.0,8.7542,8.7542,8.7056,8.738,54800.0
2010-01-08 12:00:00,10.79,10.8,10.75,10.76,106800.0,8.738,8.7461,8.7056,8.7137,106800.0
2010-01-08 12:30:00,10.76,10.77,10.74,10.74,49200.0,8.7137,8.7218,8.6975,8.6975,49200.0
2010-01-08 13:00:00,10.74,10.79,10.74,10.76,89200.0,8.6975,8.738,8.6975,8.7137,89200.0
2010-01-08 13:30:00,10.76,10.8,10.75,10.79,34800.0,8.7137,8.7461,8.7056,8.738,34800.0
2010-01-08 14:00:00,10.78,10.79,10.76,10.79,27200.0,8.7299,8.738,8.7137,8.738,27200.0
2010-01-08 14:30:00,10.79,10.82,10.79,10.8,18400.0,8.738,8.7623,8.738,8.7461,18400.0
2010-01-08 15:00:00,10.8,10.8,10.79,10.8,13600.0,8.7461,8.7461,8.738,8.7461,13600.0
2010-01-08 15:30:00,10.8,10.81,10.78,10.79,119200.0,8.7461,8.7542,8.7299,8.738,119200.0
2010-01-11 09:30:00,10.87,10.9,10.81,10.82,23600.0,8.8027,8.827,8.7542,8.7623,23600.0
2010-01-11 10:00:00,10.82,10.89,10.81,10.88,22400.0,8.7623,8.8189,8.7542,8.8108,22400.0
2010-01-11 10:30:00,10.88,10.89,10.85,10.86,14000.0,8.8108,8.8189,8.7865,8.7946,14000.0
2010-01-11 11:00:00,10.86,10.86,10.78,10.78,20800.0,8.7946,8.7946,8.7299,8.7299,20800.0
2010-01-11 11:30:00,10.78,10.82,10.77,10.81,20400.0,8.7299,8.7623,8.7218,8.7542,20400.0
2010-01-11 12:00:00,10.81,10.83,10.81,10.83,15600.0,8.7542,8.7704,8.7542,8.7704,15600.0
2010-01-11 12:30:00,10.82,10.83,10.8,10.8,24400.0,8.7623,8.7704,8.7461,8.7461,24400.0
2010-01-11 13:00:00,10.81,10.85,10.8,10.84,32400.0,8.7542,8.7865,8.7461,8.7785,32400.0
2010-01-11 13:30:00,10.84,10.87,10.84,10.85,54400.0,8.7785,8.8027,8.7785,8.7865,54400.0
2010-01-11 14:00:00,10.85,10.88,10.83,10.87,38400.0,8.7865,8.8108,8.7704,8.8027,38400.0
2010-01-11 14:30:00,10.87,10.92,10.87,10.91,96800.0,8.8027,8.8432,8.8027,8.8351,96800.0
2010-01-11 15:00:00,10.92,10.98,10.91,10.95,127200.0,8.8432,8.8918,8.8351,8.8675,127200.0
2010-01-11 15:30:00,10.95,10.96,10.92,10.95,146400.0,8.8675,8.8756,8.8432,8.8675,146400.0
2010-01-12 09:30:00,10.86,10.93,10.78,10.86,47600.0,8.7946,8.8513,8.7299,8.7946,47600.0
2010-01-12 10:00:00,10.88,10.96,10.86,10.92,78400.0,8.8108,8.8756,8.7946,8.8432,78400.0
2010-01-12 10:30:00,10.93,10.96,10.9,10.94,52800.0,8.8513,8.8756,8.827,8.8594,52800.0
2010-01-12 11:00:00,10.93,10.95,10.87,10.87,42000.0,8.8513,8.8675,8.8027,8.8027,42000.0
2010-01-12 11:30:00,10.86,10.88,10.83,10.85,24000.0,8.7946,8.8108,8.7704,8.7865,24000.0
2010-01-12 12:00:00,10.85,10.85,10.78,10.78,55200.0,8.7865,8.7865,8.7299,8.7299,55200.0
2010-01-12 12:30:00,10.79,10.81,10.78,10.8,19200.0,8.738,8.7542,8.7299,8.7461,19200.0
2010-01-12 13:00:00,10.8,10.82,10.79,10.82,21600.0,8.7461,8.7623,8.738,8.7623,21600.0
2010-01-12 13:30:00,10.82,10.85,10.82,10.85,15600.0,8.7623,8.7865,8.7623,8.7865,15600.0
2010-01-12 14:00:00,10.84,10.84,10.81,10.83,14800.0,8.7785,8.7785,8.7542,8.7704,14800.0
2010-01-12 14:30:00,10.82,10.9,10.82,10.9,27600.0,8.7623,8.827,8.7623,8.827,27600.0
2010-01-12 15:00:00,10.89,10.89,10.79,10.81,49200.0,8.8189,8.8189,8.738,8.7542,49200.0
2010-01-12 15:30:00,10.81,10.81,10.78,10.81,92000.0,8.7542,8.7542,8.7299,8.7542,92000.0
2010-01-13 09:30:00,10.85,10.9,10.83,10.88,27200.0,8.7865,8.827,8.7704,8.8108,27200.0
2010-01-13 10:00:00,10.89,10.89,10.79,10.82,24400.0,8.8189,8.8189,8.738,8.7623,24400.0
2010-01-13 10:30:00,10.83,10.9,10.83,10.9,26000.0,8.7704,8.827,8.7704,8.827,26000.0
2010-01-13 11:00:00,10.9,10.92,10.86,10.91,27200.0,8.827,8.8432,8.7946,8.8351,27200.0
2010-01-13 11:30:00,10.93,10.93,10.86,10.87,12400.0,8.8513,8.8513,8.7946,8.8027,12400.0
2010-01-13 12:00:00,10.9,10.95,10.9,10.94,19200.0,8.827,8.8675,8.827,8.8594,19200.0
2010-01-13 12:30:00,10.93,10.96,10.93,10.93,15600.0,8.8513,8.8756,8.8513,8.8513,15600.0
2010-01-13 13:00:00,10.9,10.93,10.89,10.92,20400.0,8.827,8.8513,8.8189,8.8432,20400.0
2010-01-13 13:30:00,10.94,10.94,10.91,10.93,11600.0,8.8594,8.8594,8.8351,8.8513,11600.0
2010-01-13 14:00:00,10.93,10.93,10.88,10.89,15200.0,8.8513,8.8513,8.8108,8.8189,15200.0
2010-01-13 14:30:00,10.89,10.97,10.89,10.96,40800.0,8.8189,8.8837,8.8189,8.8756,40800.0
2010-01-13 15:00:00,10.97,10.97,10.93,10.96,48800.0,8.8837,8.8837,8.8513,8.8756,48800.0
2010-01-13 15:30:00,10.96,10.98,10.93,10.96,115200.0,8.8756,8.8918,8.8513,8.8756,115200.0
2010-01-14 09:30:00,10.88,10.88,10.77,10.78,64000.0,8.8108,8.8108,8.7218,8.7299,64000.0
2010-01-14 10:00:00,10.78,10.8,10.78,10.78,122800.0,8.7299,8.7461,8.7299,8.7299,122800.0
2010-01-14 10:30:00,10.78,10.79,10.73,10.77,120800.0,8.7299,8.738,8.6894,8.7218,120800.0
2010-01-14 11:00:00,10.77,10.81,10.77,10.81,33600.0,8.7218,8.7542,8.7218,8.7542,33600.0
2010-01-14 11:30:00,10.81,10.83,10.8,10.8,16800.0,8.7542,8.7704,8.7461,8.7461,16800.0
2010-01-14 12:00:00,10.8,10.8,10.75,10.75,22000.0,8.7461,8.7461,8.7056,8.7056,22000.0
2010-01-14 12:30:00,10.75,10.78,10.75,10.76,56400.0,8.7056,8.7299,8.7056,8.7137,56400.0
2010-01-14 13:00:00,10.76,10.76,10.75,10.75,22400.0,8.7137,8.7137,8.7056,8.7056,22400.0
2010-01-14 13:30:00,10.75,10.77,10.75,10.77,24000.0,8.7056,8.7218,8.7056,8.7218,24000.0
2010-01-14 14:00:00,10.76,10.78,10.76,10.78,26000.0,8.7137,8.7299,8.7137,8.7299,26000.0
2010-01-14 14:30:00,10.78,10.82,10.78,10.8,25600.0,8.7299,8.7623,8.7299,8.7461,25600.0
2010-01-14 15:00:00,10.81,10.81,10.79,10.79,62400.0,8.7542,8.7542,8.738,8.738,62400.0
2010-01-14 15:30:00,10.79,10.79,10.77,10.78,71200.0,8.738,8.738,8.7218,8.7299,71200.0
2010-01-15 09:30:00,10.74,10.81,10.73,10.76,67600.0,8.6975,8.7542,8.6894,8.7137,67600.0
2010-01-15 10:00:00,10.77,10.8,10.74,10.79,62400.0,8.7218,8.7461,8.6975,8.738,62400.0
2010-01-15 10:30:00,10.8,10.83,10.79,10.82,42800.0,8.7461,8.7704,8.738,8.7623,42800.0
2010-01-15 11:00:00,10.82,10.84,10.81,10.83,29600.0,8.7623,8.7785,8.7542,8.7704,29600.0
2010-01-15 11:30:00,10.83,10.84,10.82,10.82,24400.0,8.7704,8.7785,8.7623,8.7623,24400.0
2010-01-15 12:00:00,10.83,10.84,10.82,10.83,37200.0,8.7704,8.7785,8.7623,8.7704,37200.0
2010-01-15 12:30:00,10.81,10.85,10.81,10.82,23200.0,8.7542,8.7865,8.7542,8.7623,23200.0
2010-01-15 13:00:00,10.82,10.82,10.79,10.81,25200.0,8.7623,8.7623,8.738,8.7542,25200.0
2010-01-15 13:30:00,10.81,10.81,10.74,10.74,99600.0,8.7542,8.7542,8.6975,8.6975,99600.0
2010-01-15 14:00:00,10.75,10.76,10.74,10.75,119600.0,8.7056,8.7137,8.6975,8.7056,119600.0
2010-01-15 14:30:00,10.75,10.75,10.72,10.73,74000.0,8.7056,8.7056,8.6813,8.6894,74000.0
2010-01-15 15:00:00,10.73,10.77,10.73,10.74,50000.0,8.6894,8.7218,8.6894,8.6975,50000.0
2010-01-15 15:30:00,10.74,10.75,10.69,10.7,166000.0,8.6975,8.7056,8.657,8.6651,166000.0
2010-01-19 09:30:00,10.7,10.83,10.63,10.82,63600.0,8.6651,8.7704,8.6084,8.7623,63600.0
2010-01-19 10:00:00,10.81,10.87,10.81,10.87,33600.0,8.7542,8.8027,8.7542,8.8027,33600.0
2010-01-19 10:30:00,10.87,10.88,10.84,10.85,21600.0,8.8027,8.8108,8.7785,8.7865,21600.0
2010-01-19 11:00:00,10.85,10.87,10.79,10.79,18400.0,8.7865,8.8027,8.738,8.738,18400.0
2010-01-19 11:30:00,10.79,10.81,10.78,10.81,23600.0,8.738,8.7542,8.7299,8.7542,23600.0
2010-01-19 12:00:00,10.8,10.82,10.8,10.81,20400.0,8.7461,8.7623,8.7461,8.7542,20400.0
2010-01-19 12:30:00,10.81,10.81,10.78,10.81,22400.0,8.7542,8.7542,8.7299,8.7542,22400.0
2010-01-19 13:00:00,10.79,10.79,10.74,10.74,34400.0,8.738,8.738,8.6975,8.6975,34400.0
2010-01-19 13:30:00,10.75,10.76,10.74,10.75,32800.0,8.7056,8.7137,8.6975,8.7056,32800.0
2010-01-19 14:00:00,10.76,10.78,10.74,10.77,42000.0,8.7137,8.7299,8.6975,8.7218,42000.0
2010-01-19 14:30:00,10.77,10.78,10.75,10.75,27200.0,8.7218,8.7299,8.7056,8.7056,27200.0
2010-01-19 15:00:00,10.75,10.75,10.71,10.72,86800.0,8.7056,8.7056,8.6732,8.6813,86800.0
2010-01-19 15:30:00,10.73,10.78,10.72,10.77,119200.0,8.6894,8.7299,8.6813,8.7218,119200.0
2010-01-20 09:30:00,10.63,10.71,10.59,10.67,66400.0,8.6084,8.6732,8.576,8.6408,66400.0
2010-01-20 10:00:00,10.67,10.68,10.58,10.58,29600.0,8.6408,8.6489,8.5679,8.5679,29600.0
2010-01-20 10:30:00,10.58,10.63,10.58,10.62,24400.0,8.5679,8.6084,8.5679,8.6003,24400.0
2010-01-20 11:00:00,10.62,10.62,10.57,10.59,16800.0,8.6003,8.6003,8.5598,8.576,16800.0
2010-01-20 11:30:00,10.6,10.6,10.56,10.56,12000.0,8.5841,8.5841,8.5517,8.5517,12000.0
2010-01-20 12:00:00,10.57,10.6,10.57,10.58,20000.0,8.5598,8.5841,8.5598,8.5679,20000.0
2010-01-20 12:30:00,10.58,10.58,10.55,10.56,25600.0,8.5679,8.5679,8.5436,8.5517,25600.0
2010-01-20 13:00:00,10.56,10.6,10.56,10.6,102000.0,8.5517,8.5841,8.5517,8.5841,102000.0
2010-01-20 13:30:00,10.6,10.62,10.58,10.58,46000.0,8.5841,8.6003,8.5679,8.5679,46000.0
2010-01-20 14:00:00,10.58,10.61,10.56,10.56,32800.0,8.5679,8.5922,8.5517,8.5517,32800.0
2010-01-20 14:30:00,10.56,10.6,10.56,10.58,70800.0,8.5517,8.5841,8.5517,8.5679,70800.0
2010-01-20 15:00:00,10.58,10.58,10.56,10.58,124800.0,8.5679,8.5679,8.5517,8.5679,124800.0
2010-01-20 15:30:00,10.58,10.59,10.57,10.58,337600.0,8.5679,8.576,8.5598,8.5679,337600.0
2010-01-21 09:30:00,10.55,10.63,10.41,10.52,97200.0,8.5436,8.6084,8.4302,8.5193,97200.0
2010-01-21 10:00:00,10.53,10.59,10.51,10.51,136400.0,8.5274,8.576,8.5112,8.5112,136400.0
2010-01-21 10:30:00,10.51,10.55,10.47,10.55,69600.0,8.5112,8.5436,8.4788,8.5436,69600.0
2010-01-21 11:00:00,10.54,10.55,10.51,10.53,50400.0,8.5355,8.5436,8.5112,8.5274,50400.0
2010-01-21 11:30:00,10.53,10.56,10.49,10.54,55600.0,8.5274,8.5517,8.495,8.5355,55600.0
2010-01-21 12:00:00,10.53,10.56,10.51,10.51,31200.0,8.5274,8.5517,8.5112,8.5112,31200.0
2010-01-21 12:30:00,10.5,10.54,10.5,10.52,94800.0,8.5031,8.5355,8.5031,8.5193,94800.0
2010-01-21 13:00:00,10.53,10.54,10.5,10.54,46800.0,8.5274,8.5355,8.5031,8.5355,46800.0
2010-01-21 13:30:00,10.54,10.54,10.51,10.52,18400.0,8.5355,8.5355,8.5112,8.5193,18400.0
2010-01-21 14:00:00,10.52,10.56,10.47,10.54,37200.0,8.5193,8.5517,8.4788,8.5355,37200.0
2010-01-21 14:30:00,10.54,10.55,10.52,10.54,46400.0,8.5355,8.5436,8.5193,8.5355,46400.0
2010-01-21 15:00:00,10.54,10.58,10.53,10.54,86800.0,8.5355,8.5679,8.5274,8.5355,86800.0
2010-01-21 15:30:00,10.54,10.57,10.54,10.55,208400.0,8.5355,8.5598,8.5355,8.5436,208400.0
2010-01-22 09:30:00,10.46,10.49,10.39,10.44,126400.0,8.4707,8.495,8.414,8.4545,126400.0
2010-01-22 10:00:00,10.43,10.44,10.38,10.4,50000.0,8.4464,8.4545,8.4059,8.4221,50000.0
2010-01-22 10:30:00,10.41,10.41,10.34,10.36,108800.0,8.4302,8.4302,8.3735,8.3897,108800.0
2010-01-22 11:00:00,10.36,10.37,10.3,10.36,86800.0,8.3897,8.3978,8.3411,8.3897,86800.0
2010-01-22 11:30:00,10.36,10.41,10.36,10.36,30000.0,8.3897,8.4302,8.3897,8.3897,30000.0
2010-01-22 12:00:00,10.35,10.37,10.33,10.35,23200.0,8.3816,8.3978,8.3654,8.3816,23200.0
2010-01-22 12:30:00,10.35,10.36,10.33,10.33,27600.0,8.3816,8.3897,8.3654,8.3654,27600.0
2010-01-22 13:00:00,10.33,10.35,10.29,10.3,48400.0,8.3654,8.3816,8.3331,8.3411,48400.0
2010-01-22 13:30:00,10.3,10.32,10.27,10.28,34400.0,8.3411,8.3573,8.3169,8.325,34400.0
2010-01-22 14:00:00,10.28,10.29,10.26,10.27,38000.0,8.325,8.3331,8.3088,8.3169,38000.0
2010-01-22 14:30:00,10.26,10.26,10.19,10.2,57600.0,8.3088,8.3088,8.2521,8.2602,57600.0
2010-01-22 15:00:00,10.18,10.19,10.11,10.15,108000.0,8.244,8.2521,8.1873,8.2197,108000.0
2010-01-22 15:30:00,10.15,10.15,10.05,10.11,220000.0,8.2197,8.2197,8.1387,8.1873,220000.0
2010-01-25 09:30:00,10.21,10.23,10.0,10.17,54800.0,8.2683,8.2845,8.0982,8.2359,54800.0
2010-01-25 10:00:00,10.15,10.21,10.15,10.2,42400.0,8.2197,8.2683,8.2197,8.2602,42400.0
2010-01-25 10:30:00,10.2,10.2,10.16,10.17,27200.0,8.2602,8.2602,8.2278,8.2359,27200.0
2010-01-25 11:00:00,10.18,10.18,10.11,10.13,32000.0,8.244,8.244,8.1873,8.2035,32000.0
2010-01-25 11:30:00,10.13,10.17,10.11,10.17,18000.0,8.2035,8.2359,8.1873,8.2359,18000.0
2010-01-25 12:00:00,10.15,10.18,10.13,10.16,15200.0,8.2197,8.244,8.2035,8.2278,15200.0
2010-01-25 12:30:00,10.15,10.2,10.15,10.19,16400.0,8.2197,8.2602,8.2197,8.2521,16400.0
2010-01-25 13:00:00,10.19,10.2,10.17,10.19,36400.0,8.2521,8.2602,8.2359,8.2521,36400.0
2010-01-25 13:30:00,10.19,10.19,10.16,10.18,48800.0,8.2521,8.2521,8.2278,8.244,48800.0
2010-01-25 14:00:00,10.18,10.19,10.16,10.18,38000.0,8.244,8.2521,8.2278,8.244,38000.0
2010-01-25 14:30:00,10.18,10.18,10.15,10.17,23200.0,8.244,8.244,8.2197,8.2359,23200.0
2010-01-25 15:00:00,10.18,10.18,10.14,10.15,40400.0,8.244,8.244,8.2116,8.2197,40400.0
2010-01-25 15:30:00,10.15,10.17,10.13,10.15,64000.0,8.2197,8.2359,8.2035,8.2197,64000.0
2010-01-26 09:30:00,10.12,10.12,9.97,10.04,25200.0,8.1954,8.1954,8.0739,8.1306,25200.0
2010-01-26 10:00:00,10.06,10.12,10.05,10.06,105600.0,8.1468,8.1954,8.1387,8.1468,105600.0
2010-01-26 10:30:00,10.06,10.09,10.05,10.08,28800.0,8.1468,8.1711,8.1387,8.163,28800.0
2010-01-26 11:00:00,10.07,10.08,10.06,10.08,16000.0,8.1549,8.163,8.1468,8.163,16000.0
2010-01-26 11:30:00,10.08,10.1,10.07,10.09,29600.0,8.163,8.1792,8.1549,8.1711,29600.0
2010-01-26 12:00:00,10.08,10.11,10.08,10.09,20400.0,8.163,8.1873,8.163,8.1711,20400.0
2010-01-26 12:30:00,10.11,10.12,10.08,10.12,27600.0,8.1873,8.1954,8.163,8.1954,27600.0
2010-01-26 13:00:00,10.11,10.12,10.09,10.11,62800.0,8.1873,8.1954,8.1711,8.1873,62800.0
2010-01-26 13:30:00,10.12,10.13,10.11,10.12,34400.0,8.1954,8.2035,8.1873,8.1954,34400.0
2010-01-26 14:00:00,10.12,10.13,10.09,10.1,16000.0,8.1954,8.2035,8.1711,8.1792,16000.0
2010-01-26 14:30:00,10.09,10.11,10.08,10.1,35600.0,8.1711,8.1873,8.163,8.1792,35600.0
2010-01-26 15:00:00,10.1,10.1,10.05,10.05,79600.0,8.1792,8.1792,8.1387,8.1387,79600.0
2010-01-26 15:30:00,10.06,10.06,10.02,10.04,87200.0,8.1468,8.1468,8.1144,8.1306,87200.0
2010-01-27 09:30:00,10.0,10.09,9.95,10.03,33200.0,8.0982,8.1711,8.0577,8.1225,33200.0
2010-01-27 10:00:00,10.02,10.02,9.94,9.98,34800.0,8.1144,8.1144,8.0496,8.082,34800.0
2010-01-27 10:30:00,10.0,10.01,9.94,9.99,36800.0,8.0982,8.1063,8.0496,8.0901,36800.0
2010-01-27 11:00:00,9.99,10.02,9.95,10.0,22400.0,8.0901,8.1144,8.0577,8.0982,22400.0
2010-01-27 11:30:00,10.01,10.02,9.97,9.97,32800.0,8.1063,8.1144,8.0739,8.0739,32800.0
2010-01-27 12:00:00,9.99,10.0,9.97,9.99,27200.0,8.0901,8.0982,8.0739,8.0901,27200.0
2010-01-27 12:30:00,9.99,10.0,9.97,9.99,14000.0,8.0901,8.0982,8.0739,8.0901,14000.0
2010-01-27 13:00:00,9.99,9.99,9.95,9.96,22400.0,8.0901,8.0901,8.0577,8.0658,22400.0
2010-01-27 13:30:00,9.96,9.98,9.94,9.94,18400.0,8.0658,8.082,8.0496,8.0496,18400.0
2010-01-27 14:00:00,9.94,9.95,9.88,9.93,51600.0,8.0496,8.0577,8.001,8.0415,51600.0
2010-01-27 14:30:00,9.93,9.97,9.92,9.96,72800.0,8.0415,8.0739,8.0334,8.0658,72800.0
2010-01-27 15:00:00,9.97,9.98,9.94,9.98,80000.0,8.0739,8.082,8.0496,8.082,80000.0
2010-01-27 15:30:00,9.98,10.03,9.98,10.03,189200.0,8.082,8.1225,8.082,8.1225,189200.0
2010-01-28 09:30:00,10.11,10.11,9.96,9.99,76800.0,8.1873,8.1873,8.0658,8.0901,76800.0
2010-01-28 10:00:00,9.99,9.99,9.93,9.93,107200.0,8.0901,8.0901,8.0415,8.0415,107200.0
2010-01-28 10:30:00,9.93,9.93,9.88,9.9,78800.0,8.0415,8.0415,8.001,8.0172,78800.0
2010-01-28 11:00:00,9.9,9.9,9.81,9.81,71200.0,8.0172,8.0172,7.9443,7.9443,71200.0
2010-01-28 11:30:00,9.8,9.81,9.74,9.81,68800.0,7.9362,7.9443,7.8876,7.9443,68800.0
2010-01-28 12:00:00,9.81,9.81,9.76,9.76,41600.0,7.9443,7.9443,7.9038,7.9038,41600.0
2010-01-28 12:30:00,9.76,9.79,9.75,9.79,37600.0,7.9038,7.9281,7.8957,7.9281,37600.0
2010-01-28 13:00:00,9.79,9.8,9.78,9.79,55200.0,7.9281,7.9362,7.92,7.9281,55200.0
2010-01-28 13:30:00,9.79,9.81,9.78,9.78,52000.0,7.9281,7.9443,7.92,7.92,52000.0
2010-01-28 14:00:00,9.78,9.79,9.74,9.78,30400.0,7.92,7.9281,7.8876,7.92,30400.0
2010-01-28 14:30:00,9.78,9.83,9.75,9.82,49600.0,7.92,7.9605,7.8957,7.9524,49600.0
2010-01-28 15:00:00,9.81,9.87,9.81,9.87,49600.0,7.9443,7.9929,7.9443,7.9929,49600.0
2010-01-28 15:30:00,9.87,9.89,9.83,9.84,93600.0,7.9929,8.0091,7.9605,7.9686,93600.0
2010-01-29 09:30:00,9.87,9.97,9.81,9.9,54400.0,7.9929,8.0739,7.9443,8.0172,54400.0
2010-01-29 10:00:00,9.91,9.95,9.88,9.92,48400.0,8.0253,8.0577,8.001,8.0334,48400.0
2010-01-29 10:30:00,9.94,9.96,9.87,9.89,38400.0,8.0496,8.0658,7.9929,8.0091,38400.0
2010-01-29 11:00:00,9.88,9.89,9.84,9.86,81200.0,8.001,8.0091,7.9686,7.9848,81200.0
2010-01-29 11:30:00,9.86,9.87,9.84,9.85,27200.0,7.9848,7.9929,7.9686,7.9767,27200.0
2010-01-29 12:00:00,9.81,9.83,9.79,9.82,34800.0,7.9443,7.9605,7.9281,7.9524,34800.0
2010-01-29 12:30:00,9.82,9.84,9.79,9.83,23200.0,7.9524,7.9686,7.9281,7.9605,23200.0
2010-01-29 13:00:00,9.83,9.85,9.81,9.85,40000.0,7.9605,7.9767,7.9443,7.9767,40000.0
2010-01-29 13:30:00,9.85,9.85,9.79,9.8,40400.0,7.9767,7.9767,7.9281,7.9362,40400.0
2010-01-29 14:00:00,9.8,9.82,9.8,9.81,53600.0,7.9362,7.9524,7.9362,7.9443,53600.0
2010-01-29 14:30:00,9.82,9.82,9.74,9.75,54000.0,7.9524,7.9524,7.8876,7.8957,54000.0
2010-01-29 15:00:00,9.78,9.8,9.75,9.78,81200.0,7.92,7.9362,7.8957,7.92,81200.0
2010-01-29 15:30:00,9.77,9.77,9.72,9.74,204800.0,7.9119,7.9119,7.8715,7.8876,204800.0
2010-02-01 09:30:00,9.79,9.83,9.77,9.82,51600.0,7.9281,7.9605,7.9119,7.9524,51600.0
2010-02-01 10:00:00,9.82,9.85,9.79,9.85,48000.0,7.9524,7.9767,7.9281,7.9767,48000.0
2010-02-01 10:30:00,9.84,9.85,9.81,9.82,31600.0,7.9686,7.9767,7.9443,7.9524,31600.0
2010-02-01 11:00:00,9.81,9.88,9.81,9.88,44400.0,7.9443,8.001,7.9443,8.001,44400.0
2010-02-01 11:30:00,9.88,9.89,9.86,9.86,29200.0,8.001,8.0091,7.9848,7.9848,29200.0
2010-02-01 12:00:00,9.86,9.86,9.83,9.85,21600.0,7.9848,7.9848,7.9605,7.9767,21600.0
2010-02-01 12:30:00,9.84,9.89,9.84,9.88,33600.0,7.9686,8.0091,7.9686,8.001,33600.0
2010-02-01 13:00:00,9.88,9.88,9.83,9.86,123600.0,8.001,8.001,7.9605,7.9848,123600.0
2010-02-01 13:30:00,9.86,9.9,9.86,9.9,84000.0,7.9848,8.0172,7.9848,8.0172,84000.0
2010-02-01 14:00:00,9.89,9.9,9.87,9.88,40800.0,8.0091,8.0172,7.9929,8.001,40800.0
2010-02-01 14:30:00,9.88,9.88,9.86,9.87,37200.0,8.001,8.001,7.9848,7.9929,37200.0
2010-02-01 15:00:00,9.87,9.88,9.86,9.88,52000.0,7.9929,8.001,7.9848,8.001,52000.0
2010-02-01 15:30:00,9.88,9.92,9.87,9.91,94000.0,8.001,8.0334,7.9929,8.0253,94000.0
2010-02-02 09:30:00,9.89,10.03,9.89,9.96,40800.0,8.0091,8.1225,8.0091,8.0658,40800.0
2010-02-02 10:00:00,9.96,10.1,9.96,10.1,72400.0,8.0658,8.1792,8.0658,8.1792,72400.0
2010-02-02 10:30:00,10.09,10.11,10.04,10.08,26400.0,8.1711,8.1873,8.1306,8.163,26400.0
2010-02-02 11:00:00,10.08,10.14,10.07,10.13,36400.0,8.163,8.2116,8.1549,8.2035,36400.0
2010-02-02 11:30:00,10.13,10.16,10.13,10.15,39200.0,8.2035,8.2278,8.2035,8.2197,39200.0
2010-02-02 12:00:00,10.15,10.17,10.15,10.16,29200.0,8.2197,8.2359,8.2197,8.2278,29200.0
2010-02-02 12:30:00,10.15,10.18,10.14,10.18,15600.0,8.2197,8.244,8.2116,8.244,15600.0
2010-02-02 13:00:00,10.18,10.19,10.16,10.19,56400.0,8.244,8.2521,8.2278,8.2521,56400.0
2010-02-02 13:30:00,10.19,10.23,10.18,10.23,74800.0,8.2521,8.2845,8.244,8.2845,74800.0
2010-02-02 14:00:00,10.23,10.23,10.18,10.21,68400.0,8.2845,8.2845,8.244,8.2683,68400.0
2010-02-02 14:30:00,10.21,10.26,10.21,10.26,70000.0,8.2683,8.3088,8.2683,8.3088,70000.0
2010-02-02 15:00:00,10.26,10.27,10.23,10.24,86000.0,8.3088,8.3169,8.2845,8.2926,86000.0
2010-02-02 15:30:00,10.24,10.24,10.21,10.21,199200.0,8.2926,8.2926,8.2683,8.2683,199200.0
2010-02-03 09:30:00,10.19,10.24,10.08,10.24,20000.0,8.2521,8.2926,8.163,8.2926,20000.0
2010-02-03 10:00:00,10.23,10.23,10.06,10.06,49200.0,8.2845,8.2845,8.1468,8.1468,49200.0
2010-02-03 10:30:00,10.06,10.1,10.01,10.08,22800.0,8.1468,8.1792,8.1063,8.163,22800.0
2010-02-03 11:00:00,10.09,10.12,10.08,10.1,21200.0,8.1711,8.1954,8.163,8.1792,21200.0
2010-02-03 11:30:00,10.1,10.11,10.03,10.03,18800.0,8.1792,8.1873,8.1225,8.1225,18800.0
2010-02-03 12:00:00,10.03,10.06,10.03,10.04,20400.0,8.1225,8.1468,8.1225,8.1306,20400.0
2010-02-03 12:30:00,10.05,10.07,10.05,10.06,18800.0,8.1387,8.1549,8.1387,8.1468,18800.0
2010-02-03 13:00:00,10.06,10.11,10.06,10.07,12400.0,8.1468,8.1873,8.1468,8.1549,12400.0
2010-02-03 13:30:00,10.08,10.09,10.03,10.03,12000.0,8.163,8.1711,8.1225,8.1225,12000.0
2010-02-03 14:00:00,10.03,10.07,10.02,10.03,31200.0,8.1225,8.1549,8.1144,8.1225,31200.0
2010-02-03 14:30:00,10.03,10.05,10.02,10.03,48400.0,8.1225,8.1387,8.1144,8.1225,48400.0
2010-02-03 15:00:00,10.02,10.04,10.01,10.01,122400.0,8.1144,8.1306,8.1063,8.1063,122400.0
2010-02-03 15:30:00,10.01,10.02,9.99,10.0,174000.0,8.1063,8.1144,8.0901,8.0982,174000.0
2010-02-04 09:30:00,9.91,9.91,9.75,9.75,78000.0,8.0253,8.0253,7.8957,7.8957,78000.0
2010-02-04 10:00:00,9.76,9.79,9.72,9.72,75600.0,7.9038,7.9281,7.8715,7.8715,75600.0
2010-02-04 10:30:00,9.74,9.75,9.69,9.71,71200.0,7.8876,7.8957,7.8472,7.8634,71200.0
2010-02-04 11:00:00,9.72,9.75,9.72,9.75,38400.0,7.8715,7.8957,7.8715,7.8957,38400.0
2010-02-04 11:30:00,9.75,9.75,9.73,9.75,53200.0,7.8957,7.8957,7.8796,7.8957,53200.0
2010-02-04 12:00:00,9.75,9.78,9.74,9.76,62000.0,7.8957,7.92,7.8876,7.9038,62000.0
2010-02-04 12:30:00,9.76,9.77,9.73,9.75,15200.0,7.9038,7.9119,7.8796,7.8957,15200.0
2010-02-04 13:00:00,9.76,9.78,9.76,9.76,14800.0,7.9038,7.92,7.9038,7.9038,14800.0
2010-02-04 13:30:00,9.77,9.78,9.75,9.76,37200.0,7.9119,7.92,7.8957,7.9038,37200.0
2010-02-04 14:00:00,9.75,9.76,9.72,9.74,56400.0,7.8957,7.9038,7.8715,7.8876,56400.0
2010-02-04 14:30:00,9.74,9.76,9.74,9.75,44400.0,7.8876,7.9038,7.8876,7.8957,44400.0
2010-02-04 15:00:00,9.74,9.74,9.68,9.7,88400.0,7.8876,7.8876,7.8391,7.8553,88400.0
2010-02-04 15:30:00,9.69,9.71,9.65,9.65,150800.0,7.8472,7.8634,7.8148,7.8148,150800.0
2010-02-05 09:30:00,9.65,9.67,9.53,9.55,30800.0,7.8148,7.831,7.7176,7.7338,30800.0
2010-02-05 10:00:00,9.54,9.56,9.51,9.54,66400.0,7.7257,7.7419,7.7014,7.7257,66400.0
2010-02-05 10:30:00,9.55,9.59,9.53,9.56,18400.0,7.7338,7.7662,7.7176,7.7419,18400.0
2010-02-05 11:00:00,9.57,9.57,9.52,9.56,29600.0,7.75,7.75,7.7095,7.7419,29600.0
2010-02-05 11:30:00,9.53,9.53,9.45,9.5,30000.0,7.7176,7.7176,7.6528,7.6933,30000.0
2010-02-05 12:00:00,9.51,9.53,9.48,9.49,24400.0,7.7014,7.7176,7.6771,7.6852,24400.0
2010-02-05 12:30:00,9.5,9.51,9.47,9.49,20000.0,7.6933,7.7014,7.669,7.6852,20000.0
2010-02-05 13:00:00,9.5,9.5,9.45,9.46,38800.0,7.6933,7.6933,7.6528,7.6609,38800.0
2010-02-05 13:30:00,9.45,9.45,9.38,9.38,21600.0,7.6528,7.6528,7.5961,7.5961,21600.0
2010-02-05 14:00:00,9.38,9.46,9.38,9.45,28400.0,7.5961,7.6609,7.5961,7.6528,28400.0
2010-02-05 14:30:00,9.44,9.46,9.4,9.41,71600.0,7.6447,7.6609,7.6123,7.6204,71600.0
2010-02-05 15:00:00,9.42,9.5,9.41,9.48,177600.0,7.6285,7.6933,7.6204,7.6771,177600.0
2010-02-05 15:30:00,9.48,9.54,9.48,9.52,288000.0,7.6771,7.7257,7.6771,7.7095,288000.0
2010-02-08 09:30:00,9.47,9.51,9.4,9.5,62800.0,7.669,7.7014,7.6123,7.6933,62800.0
2010-02-08 10:00:00,9.51,9.59,9.5,9.52,39600.0,7.7014,7.7662,7.6933,7.7095,39600.0
2010-02-08 10:30:00,9.51,9.57,9.5,9.55,40800.0,7.7014,7.75,7.6933,7.7338,40800.0
2010-02-08 11:00:00,9.55,9.6,9.55,9.59,18800.0,7.7338,7.7743,7.7338,7.7662,18800.0
2010-02-08 11:30:00,9.6,9.6,9.57,9.58,18400.0,7.7743,7.7743,7.75,7.7581,18400.0
2010-02-08 12:00:00,9.58,9.6,9.57,9.6,20400.0,7.7581,7.7743,7.75,7.7743,20400.0
2010-02-08 12:30:00,9.58,9.59,9.56,9.57,12000.0,7.7581,7.7662,7.7419,7.75,12000.0
2010-02-08 13:00:00,9.57,9.57,9.54,9.56,17200.0,7.75,7.75,7.7257,7.7419,17200.0
2010-02-08 13:30:00,9.56,9.56,9.53,9.54,14000.0,7.7419,7.7419,7.7176,7.7257,14000.0
2010-02-08 14:00:00,9.54,9.57,9.54,9.57,11600.0,7.7257,7.75,7.7257,7.75,11600.0
2010-02-08 14:30:00,9.56,9.56,9.5,9.53,31200.0,7.7419,7.7419,7.6933,7.7176,31200.0
2010-02-08 15:00:00,9.53,9.54,9.51,9.52,33200.0,7.7176,7.7257,7.7014,7.7095,33200.0
2010-02-08 15:30:00,9.51,9.55,9.47,9.48,75600.0,7.7014,7.7338,7.669,7.6771,75600.0
2010-02-09 09:30:00,9.64,9.64,9.59,9.63,24800.0,7.8067,7.8067,7.7662,7.7986,24800.0
2010-02-09 10:00:00,9.62,9.65,9.6,9.6,22400.0,7.7905,7.8148,7.7743,7.7743,22400.0
2010-02-09 10:30:00,9.6,9.61,9.57,9.58,27600.0,7.7743,7.7824,7.75,7.7581,27600.0
2010-02-09 11:00:00,9.56,9.57,9.53,9.56,22000.0,7.7419,7.75,7.7176,7.7419,22000.0
2010-02-09 11:30:00,9.56,9.63,9.55,9.63,29600.0,7.7419,7.7986,7.7338,7.7986,29600.0
2010-02-09 12:00:00,9.62,9.71,9.62,9.66,16000.0,7.7905,7.8634,7.7905,7.8229,16000.0
2010-02-09 12:30:00,9.67,9.67,9.6,9.63,34800.0,7.831,7.831,7.7743,7.7986,34800.0
2010-02-09 13:00:00,9.64,9.67,9.64,9.64,13600.0,7.8067,7.831,7.8067,7.8067,13600.0
2010-02-09 13:30:00,9.63,9.66,9.63,9.65,9600.0,7.7986,7.8229,7.7986,7.8148,9600.0
2010-02-09 14:00:00,9.65,9.66,9.63,9.63,22000.0,7.8148,7.8229,7.7986,7.7986,22000.0
2010-02-09 14:30:00,9.64,9.65,9.61,9.63,32400.0,7.8067,7.8148,7.7824,7.7986,32400.0
2010-02-09 15:00:00,9.62,9.68,9.62,9.67,38800.0,7.7905,7.8391,7.7905,7.831,38800.0
2010-02-09 15:30:00,9.68,9.69,9.66,9.68,100000.0,7.8391,7.8472,7.8229,7.8391,100000.0
2010-02-10 09:30:00,9.68,9.68,9.55,9.62,30000.0,7.8391,7.8391,7.7338,7.7905,30000.0
2010-02-10 10:00:00,9.59,9.59,9.53,9.56,21600.0,7.7662,7.7662,7.7176,7.7419,21600.0
2010-02-10 10:30:00,9.55,9.58,9.54,9.58,39200.0,7.7338,7.7581,7.7257,7.7581,39200.0
2010-02-10 11:00:00,9.57,9.57,9.51,9.56,38800.0,7.75,7.75,7.7014,7.7419,38800.0
2010-02-10 11:30:00,9.57,9.57,9.53,9.54,28000.0,7.75,7.75,7.7176,7.7257,28000.0
2010-02-10 12:00:00,9.54,9.61,9.54,9.6,16000.0,7.7257,7.7824,7.7257,7.7743,16000.0
2010-02-10 12:30:00,9.61,9.62,9.6,9.62,13200.0,7.7824,7.7905,7.7743,7.7905,13200.0
2010-02-10 13:00:00,9.62,9.63,9.62,9.63,9200.0,7.7905,7.7986,7.7905,7.7986,9200.0
2010-02-10 13:30:00,9.63,9.63,9.6,9.61,28800.0,7.7986,7.7986,7.7743,7.7824,28800.0
2010-02-10 14:00:00,9.62,9.63,9.6,9.6,22000.0,7.7905,7.7986,7.7743,7.7743,22000.0
2010-02-10 14:30:00,9.6,9.62,9.59,9.6,76000.0,7.7743,7.7905,7.7662,7.7743,76000.0
2010-02-10 15:00:00,9.6,9.61,9.59,9.6,41600.0,7.7743,7.7824,7.7662,7.7743,41600.0
2010-02-10 15:30:00,9.6,9.6,9.55,9.59,69600.0,7.7743,7.7743,7.7338,7.7662,69600.0
2010-02-11 09:30:00,9.6,9.67,9.56,9.66,35600.0,7.7743,7.831,7.7419,7.8229,35600.0
2010-02-11 10:00:00,9.65,9.72,9.64,9.69,36000.0,7.8148,7.8715,7.8067,7.8472,36000.0
2010-02-11 10:30:00,9.67,9.71,9.65,9.69,37600.0,7.831,7.8634,7.8148,7.8472,37600.0
2010-02-11 11:00:00,9.69,9.78,9.69,9.78,25600.0,7.8472,7.92,7.8472,7.92,25600.0
2010-02-11 11:30:00,9.78,9.86,9.76,9.85,47600.0,7.92,7.9848,7.9038,7.9767,47600.0
2010-02-11 12:00:00,9.85,9.86,9.83,9.84,20800.0,7.9767,7.9848,7.9605,7.9686,20800.0
2010-02-11 12:30:00,9.84,9.88,9.84,9.87,35200.0,7.9686,8.001,7.9686,7.9929,35200.0
2010-02-11 13:00:00,9.87,9.88,9.85,9.87,22000.0,7.9929,8.001,7.9767,7.9929,22000.0
2010-02-11 13:30:00,9.87,9.9,9.86,9.88,25200.0,7.9929,8.0172,7.9848,8.001,25200.0
2010-02-11 14:00:00,9.87,9.9,9.87,9.9,48000.0,7.9929,8.0172,7.9929,8.0172,48000.0
2010-02-11 14:30:00,9.89,9.9,9.87,9.87,31600.0,8.0091,8.0172,7.9929,7.9929,31600.0
2010-02-11 15:00:00,9.87,9.91,9.87,9.9,54800.0,7.9929,8.0253,7.9929,8.0172,54800.0
2010-02-11 15:30:00,9.9,9.95,9.88,9.93,151200.0,8.0172,8.0577,8.001,8.0415,151200.0
2010-02-12 09:30:00,9.82,9.88,9.79,9.8,61600.0,7.9524,8.001,7.9281,7.9362,61600.0
2010-02-12 10:00:00,9.8,9.91,9.8,9.91,67600.0,7.9362,8.0253,7.9362,8.0253,67600.0
2010-02-12 10:30:00,9.91,9.91,9.88,9.88,16800.0,8.0253,8.0253,8.001,8.001,16800.0
2010-02-12 11:00:00,9.87,9.92,9.86,9.92,28400.0,7.9929,8.0334,7.9848,8.0334,28400.0
2010-02-12 11:30:00,9.92,9.92,9.89,9.9,21200.0,8.0334,8.0334,8.0091,8.0172,21200.0
2010-02-12 12:00:00,9.9,10.0,9.9,9.99,31200.0,8.0172,8.0982,8.0172,8.0901,31200.0
2010-02-12 12:30:00,9.98,10.05,9.98,10.05,98000.0,8.082,8.1387,8.082,8.1387,98000.0
2010-02-12 13:00:00,10.05,10.06,10.04,10.05,124800.0,8.1387,8.1468,8.1306,8.1387,124800.0
2010-02-12 13:30:00,10.05,10.06,10.03,10.05,40400.0,8.1387,8.1468,8.1225,8.1387,40400.0
2010-02-12 14:00:00,10.05,10.12,10.04,10.12,42800.0,8.1387,8.1954,8.1306,8.1954,42800.0
2010-02-12 14:30:00,10.12,10.14,10.12,10.13,120000.0,8.1954,8.2116,8.1954,8.2035,120000.0
2010-02-12 15:00:00,10.13,10.15,10.12,10.14,202400.0,8.2035,8.2197,8.1954,8.2116,202400.0
2010-02-12 15:30:00,10.14,10.23,10.11,10.23,244400.0,8.2116,8.2845,8.1873,8.2845,244400.0
2010-02-16 09:30:00,10.34,10.4,10.26,10.36,98800.0,8.3735,8.4221,8.3088,8.3897,98800.0
2010-02-16 10:00:00,10.36,10.42,10.36,10.42,162000.0,8.3897,8.4383,8.3897,8.4383,162000.0
2010-02-16 10:30:00,10.42,10.47,10.41,10.44,48800.0,8.4383,8.4788,8.4302,8.4545,48800.0
2010-02-16 11:00:00,10.43,10.47,10.42,10.47,49200.0,8.4464,8.4788,8.4383,8.4788,49200.0
2010-02-16 11:30:00,10.47,10.52,10.47,10.52,43600.0,8.4788,8.5193,8.4788,8.5193,43600.0
2010-02-16 12:00:00,10.51,10.51,10.49,10.5,44800.0,8.5112,8.5112,8.495,8.5031,44800.0
2010-02-16 12:30:00,10.51,10.52,10.5,10.5,33200.0,8.5112,8.5193,8.5031,8.5031,33200.0
2010-02-16 13:00:00,10.51,10.51,10.49,10.49,46000.0,8.5112,8.5112,8.495,8.495,46000.0
2010-02-16 13:30:00,10.49,10.52,10.49,10.51,82400.0,8.495,8.5193,8.495,8.5112,82400.0
2010-02-16 14:00:00,10.51,10.52,10.47,10.52,38800.0,8.5112,8.5193,8.4788,8.5193,38800.0
2010-02-16 14:30:00,10.52,10.53,10.49,10.51,93600.0,8.5193,8.5274,8.495,8.5112,93600.0
2010-02-16 15:00:00,10.51,10.55,10.51,10.54,96000.0,8.5112,8.5436,8.5112,8.5355,96000.0
2010-02-16 15:30:00,10.53,10.57,10.53,10.56,233600.0,8.5274,8.5598,8.5274,8.5517,233600.0
2010-02-17 09:30:00,10.56,10.87,10.56,10.87,413600.0,8.5517,8.8027,8.5517,8.8027,413600.0
2010-02-17 10:00:00,10.88,10.93,10.85,10.88,239200.0,8.8108,8.8513,8.7865,8.8108,239200.0
2010-02-17 10:30:00,10.88,10.88,10.77,10.77,99200.0,8.8108,8.8108,8.7218,8.7218,99200.0
2010-02-17 11:00:00,10.77,10.84,10.75,10.81,147600.0,8.7218,8.7785,8.7056,8.7542,147600.0
2010-02-17 11:30:00,10.81,10.83,10.79,10.8,164000.0,8.7542,8.7704,8.738,8.7461,164000.0
2010-02-17 12:00:00,10.81,10.85,10.8,10.83,25600.0,8.7542,8.7865,8.7461,8.7704,25600.0
2010-02-17 12:30:00,10.83,10.84,10.78,10.8,50800.0,8.7704,8.7785,8.7299,8.7461,50800.0
2010-02-17 13:00:00,10.81,10.85,10.8,10.84,66000.0,8.7542,8.7865,8.7461,8.7785,66000.0
2010-02-17 13:30:00,10.84,10.84,10.8,10.81,106400.0,8.7785,8.7785,8.7461,8.7542,106400.0
2010-02-17 14:00:00,10.81,10.81,10.76,10.79,160400.0,8.7542,8.7542,8.7137,8.738,160400.0
2010-02-17 14:30:00,10.78,10.8,10.78,10.8,78000.0,8.7299,8.7461,8.7299,8.7461,78000.0
2010-02-17 15:00:00,10.8,10.85,10.79,10.84,127200.0,8.7461,8.7865,8.738,8.7785,127200.0
2010-02-17 15:30:00,10.84,10.86,10.81,10.84,292000.0,8.7785,8.7946,8.7542,8.7785,292000.0
2010-02-18 09:30:00,10.85,11.13,10.7,11.1,306000.0,8.7865,9.0133,8.6651,8.989,306000.0
2010-02-18 10:00:00,11.1,11.13,10.94,10.95,192000.0,8.989,9.0133,8.8594,8.8675,192000.0
2010-02-18 10:30:00,10.95,11.04,10.91,11.01,62400.0,8.8675,8.9404,8.8351,8.9161,62400.0
2010-02-18 11:00:00,11.0,11.02,11.0,11.02,56400.0,8.908,8.9242,8.908,8.9242,56400.0
2010-02-18 11:30:00,11.02,11.05,11.01,11.04,105600.0,8.9242,8.9485,8.9161,8.9404,105600.0
2010-02-18 12:00:00,11.04,11.08,11.03,11.07,60000.0,8.9404,8.9728,8.9323,8.9647,60000.0
2010-02-18 12:30:00,11.07,11.08,11.06,11.08,106800.0,8.9647,8.9728,8.9566,8.9728,106800.0
2010-02-18 13:00:00,11.08,11.14,11.08,11.11,139200.0,8.9728,9.0214,8.9728,8.9971,139200.0
2010-02-18 13:30:00,11.11,11.18,11.11,11.16,118400.0,8.9971,9.0538,8.9971,9.0376,118400.0
2010-02-18 14:00:00,11.15,11.17,11.13,11.15,149200.0,9.0295,9.0457,9.0133,9.0295,149200.0
2010-02-18 14:30:00,11.16,11.18,11.15,11.18,81600.0,9.0376,9.0538,9.0295,9.0538,81600.0
2010-02-18 15:00:00,11.18,11.22,11.17,11.21,156400.0,9.0538,9.0862,9.0457,9.0781,156400.0
2010-02-18 15:30:00,11.21,11.21,11.16,11.18,616800.0,9.0781,9.0781,9.0376,9.0538,616800.0
2010-02-19 09:30:00,11.17,11.22,11.03,11.14,109600.0,9.0457,9.0862,8.9323,9.0214,109600.0
2010-02-19 10:00:00,11.13,11.21,11.13,11.18,68800.0,9.0133,9.0781,9.0133,9.0538,68800.0
2010-02-19 10:30:00,11.18,11.22,11.17,11.22,39200.0,9.0538,9.0862,9.0457,9.0862,39200.0
2010-02-19 11:00:00,11.22,11.25,11.19,11.22,119200.0,9.0862,9.1105,9.0619,9.0862,119200.0
2010-02-19 11:30:00,11.22,11.25,11.21,11.25,98800.0,9.0862,9.1105,9.0781,9.1105,98800.0
2010-02-19 12:00:00,11.25,11.26,11.22,11.24,62000.0,9.1105,9.1186,9.0862,9.1024,62000.0
2010-02-19 12:30:00,11.23,11.24,11.21,11.21,90400.0,9.0943,9.1024,9.0781,9.0781,90400.0
2010-02-19 13:00:00,11.21,11.22,11.2,11.22,51600.0,9.0781,9.0862,9.07,9.0862,51600.0
2010-02-19 13:30:00,11.21,11.22,11.2,11.21,61600.0,9.0781,9.0862,9.07,9.0781,61600.0
2010-02-19 14:00:00,11.21,11.22,11.18,11.21,89200.0,9.0781,9.0862,9.0538,9.0781,89200.0
2010-02-19 14:30:00,11.21,11.22,11.2,11.21,82800.0,9.0781,9.0862,9.07,9.0781,82800.0
2010-02-19 15:00:00,11.21,11.21,11.16,11.19,226400.0,9.0781,9.0781,9.0376,9.0619,226400.0
2010-02-19 15:30:00,11.2,11.22,11.17,11.18,339200.0,9.07,9.0862,9.0457,9.0538,339200.0
2010-02-22 09:30:00,11.17,11.26,11.12,11.2,65600.0,9.0457,9.1186,9.0052,9.07,65600.0
2010-02-22 10:00:00,11.2,11.25,11.15,11.24,65600.0,9.07,9.1105,9.0295,9.1024,65600.0
2010-02-22 10:30:00,11.24,11.25,11.22,11.23,42400.0,9.1024,9.1105,9.0862,9.0943,42400.0
2010-02-22 11:00:00,11.23,11.23,11.17,11.17,66400.0,9.0943,9.0943,9.0457,9.0457,66400.0
2010-02-22 11:30:00,11.17,11.17,11.14,11.15,84400.0,9.0457,9.0457,9.0214,9.0295,84400.0
2010-02-22 12:00:00,11.15,11.16,11.13,11.14,52400.0,9.0295,9.0376,9.0133,9.0214,52400.0
2010-02-22 12:30:00,11.14,11.18,11.14,11.17,52800.0,9.0214,9.0538,9.0214,9.0457,52800.0
2010-02-22 13:00:00,11.17,11.18,11.17,11.17,32000.0,9.0457,9.0538,9.0457,9.0457,32000.0
2010-02-22 13:30:00,11.17,11.18,11.16,11.16,33600.0,9.0457,9.0538,9.0376,9.0376,33600.0
2010-02-22 14:00:00,11.16,11.16,11.14,11.15,54800.0,9.0376,9.0376,9.0214,9.0295,54800.0
2010-02-22 14:30:00,11.15,11.15,11.13,11.14,39600.0,9.0295,9.0295,9.0133,9.0214,39600.0
2010-02-22 15:00:00,11.14,11.14,11.11,11.11,60000.0,9.0214,9.0214,8.9971,8.9971,60000.0
2010-02-22 15:30:00,11.11,11.11,11.03,11.04,266800.0,8.9971,8.9971,8.9323,8.9404,266800.0
2010-02-23 09:30:00,11.05,11.15,10.98,10.99,71600.0,8.9485,9.0295,8.8918,8.8999,71600.0
2010-02-23 10:00:00,10.99,10.99,10.91,10.97,44400.0,8.8999,8.8999,8.8351,8.8837,44400.0
2010-02-23 10:30:00,10.96,10.98,10.94,10.95,64400.0,8.8756,8.8918,8.8594,8.8675,64400.0
2010-02-23 11:00:00,10.94,10.96,10.91,10.93,48800.0,8.8594,8.8756,8.8351,8.8513,48800.0
2010-02-23 11:30:00,10.93,10.94,10.92,10.92,21200.0,8.8513,8.8594,8.8432,8.8432,21200.0
2010-02-23 12:00:00,10.93,10.94,10.91,10.92,21200.0,8.8513,8.8594,8.8351,8.8432,21200.0
2010-02-23 12:30:00,10.92,10.94,10.92,10.92,30400.0,8.8432,8.8594,8.8432,8.8432,30400.0
2010-02-23 13:00:00,10.92,10.93,10.92,10.92,20400.0,8.8432,8.8513,8.8432,8.8432,20400.0
2010-02-23 13:30:00,10.93,10.93,10.91,10.91,35600.0,8.8513,8.8513,8.8351,8.8351,35600.0
2010-02-23 14:00:00,10.92,10.92,10.88,10.91,28000.0,8.8432,8.8432,8.8108,8.8351,28000.0
2010-02-23 14:30:00,10.9,10.95,10.9,10.95,45600.0,8.827,8.8675,8.827,8.8675,45600.0
2010-02-23 15:00:00,10.94,10.96,10.93,10.96,54800.0,8.8594,8.8756,8.8513,8.8756,54800.0
2010-02-23 15:30:00,10.95,10.96,10.86,10.87,97600.0,8.8675,8.8756,8.7946,8.8027,97600.0
2010-02-24 09:30:00,10.92,10.99,10.89,10.99,19200.0,8.8432,8.8999,8.8189,8.8999,19200.0
2010-02-24 10:00:00,10.98,11.0,10.85,10.9,81200.0,8.8918,8.908,8.7865,8.827,81200.0
2010-02-24 10:30:00,10.88,11.0,10.87,10.98,29600.0,8.8108,8.908,8.8027,8.8918,29600.0
2010-02-24 11:00:00,10.97,10.98,10.93,10.96,19200.0,8.8837,8.8918,8.8513,8.8756,19200.0
2010-02-24 11:30:00,10.96,10.96,10.93,10.96,22800.0,8.8756,8.8756,8.8513,8.8756,22800.0
2010-02-24 12:00:00,10.96,10.96,10.9,10.91,81600.0,8.8756,8.8756,8.827,8.8351,81600.0
2010-02-24 12:30:00,10.91,10.96,10.91,10.96,41200.0,8.8351,8.8756,8.8351,8.8756,41200.0
2010-02-24 13:00:00,10.96,10.96,10.94,10.96,69600.0,8.8756,8.8756,8.8594,8.8756,69600.0
2010-02-24 13:30:00,10.95,10.99,10.95,10.99,47600.0,8.8675,8.8999,8.8675,8.8999,47600.0
2010-02-24 14:00:00,10.99,11.0,10.99,10.99,54000.0,8.8999,8.908,8.8999,8.8999,54000.0
2010-02-24 14:30:00,10.99,10.99,10.96,10.96,90800.0,8.8999,8.8999,8.8756,8.8756,90800.0
2010-02-24 15:00:00,10.96,10.99,10.96,10.97,47200.0,8.8756,8.8999,8.8756,8.8837,47200.0
2010-02-24 15:30:00,10.97,11.01,10.96,10.99,102800.0,8.8837,8.9161,8.8756,8.8999,102800.0
2010-02-25 09:30:00,10.88,10.92,10.86,10.87,70400.0,8.8108,8.8432,8.7946,8.8027,70400.0
2010-02-25 10:00:00,10.87,10.92,10.84,10.91,88000.0,8.8027,8.8432,8.7785,8.8351,88000.0
2010-02-25 10:30:00,10.92,10.92,10.86,10.87,46400.0,8.8432,8.8432,8.7946,8.8027,46400.0
2010-02-25 11:00:00,10.87,10.89,10.87,10.88,62400.0,8.8027,8.8189,8.8027,8.8108,62400.0
2010-02-25 11:30:00,10.88,10.88,10.84,10.84,64800.0,8.8108,8.8108,8.7785,8.7785,64800.0
2010-02-25 12:00:00,10.84,10.86,10.83,10.86,70000.0,8.7785,8.7946,8.7704,8.7946,70000.0
2010-02-25 12:30:00,10.87,10.91,10.87,10.91,48000.0,8.8027,8.8351,8.8027,8.8351,48000.0
2010-02-25 13:00:00,10.91,10.92,10.89,10.89,18400.0,8.8351,8.8432,8.8189,8.8189,18400.0
2010-02-25 13:30:00,10.89,10.99,10.89,10.99,53200.0,8.8189,8.8999,8.8189,8.8999,53200.0
2010-02-25 14:00:00,11.0,11.0,10.96,10.97,98800.0,8.908,8.908,8.8756,8.8837,98800.0
2010-02-25 14:30:00,10.97,11.02,10.97,11.01,160400.0,8.8837,8.9242,8.8837,8.9161,160400.0
2010-02-25 15:00:00,11.01,11.02,10.97,10.99,517600.0,8.9161,8.9242,8.8837,8.8999,517600.0
2010-02-25 15:30:00,11.0,11.01,10.97,11.0,183600.0,8.908,8.9161,8.8837,8.908,183600.0
2010-02-26 09:30:00,10.95,11.04,10.92,10.94,57600.0,8.8675,8.9404,8.8432,8.8594,57600.0
2010-02-26 10:00:00,10.93,10.98,10.92,10.95,75600.0,8.8513,8.8918,8.8432,8.8675,75600.0
2010-02-26 10:30:00,10.96,11.04,10.95,10.97,64000.0,8.8756,8.9404,8.8675,8.8837,64000.0
2010-02-26 11:00:00,10.97,11.02,10.97,11.01,31200.0,8.8837,8.9242,8.8837,8.9161,31200.0
2010-02-26 11:30:00,11.01,11.03,10.98,10.99,30400.0,8.9161,8.9323,8.8918,8.8999,30400.0
2010-02-26 12:00:00,10.99,11.02,10.99,11.01,65200.0,8.8999,8.9242,8.8999,8.9161,65200.0
2010-02-26 12:30:00,11.01,11.02,11.0,11.0,174800.0,8.9161,8.9242,8.908,8.908,174800.0
2010-02-26 13:00:00,11.01,11.02,11.0,11.0,140400.0,8.9161,8.9242,8.908,8.908,140400.0
2010-02-26 13:30:00,11.01,11.01,11.0,11.0,124800.0,8.9161,8.9161,8.908,8.908,124800.0
2010-02-26 14:00:00,11.01,11.01,10.99,11.0,271600.0,8.9161,8.9161,8.8999,8.908,271600.0
2010-02-26 14:30:00,11.0,11.02,11.0,11.0,181600.0,8.908,8.9242,8.908,8.908,181600.0
2010-02-26 15:00:00,11.0,11.01,11.0,11.0,132400.0,8.908,8.9161,8.908,8.908,132400.0
2010-02-26 15:30:00,11.0,11.02,10.98,11.0,317200.0,8.908,8.9242,8.8918,8.908,317200.0
2010-03-01 09:30:00,10.98,11.1,10.98,11.02,187200.0,8.8918,8.989,8.8918,8.9242,187200.0
2010-03-01 10:00:00,11.01,11.1,11.01,11.09,168800.0,8.9161,8.989,8.9161,8.9809,168800.0
2010-03-01 10:30:00,11.09,11.09,11.03,11.03,105200.0,8.9809,8.9809,8.9323,8.9323,105200.0
2010-03-01 11:00:00,11.03,11.05,11.03,11.04,63600.0,8.9323,8.9485,8.9323,8.9404,63600.0
2010-03-01 11:30:00,11.04,11.05,11.03,11.04,134000.0,8.9404,8.9485,8.9323,8.9404,134000.0
2010-03-01 12:00:00,11.04,11.07,11.04,11.06,70000.0,8.9404,8.9647,8.9404,8.9566,70000.0
2010-03-01 12:30:00,11.06,11.06,11.03,11.03,89200.0,8.9566,8.9566,8.9323,8.9323,89200.0
2010-03-01 13:00:00,11.03,11.05,11.03,11.04,31600.0,8.9323,8.9485,8.9323,8.9404,31600.0
2010-03-01 13:30:00,11.04,11.06,11.04,11.05,30400.0,8.9404,8.9566,8.9404,8.9485,30400.0
2010-03-01 14:00:00,11.05,11.06,11.05,11.05,89600.0,8.9485,8.9566,8.9485,8.9485,89600.0
2010-03-01 14:30:00,11.05,11.05,11.02,11.04,80800.0,8.9485,8.9485,8.9242,8.9404,80800.0
2010-03-01 15:00:00,11.04,11.05,11.03,11.05,74400.0,8.9404,8.9485,8.9323,8.9485,74400.0
2010-03-01 15:30:00,11.05,11.06,11.05,11.05,204400.0,8.9485,8.9566,8.9485,8.9485,204400.0
2010-03-02 09:30:00,11.07,11.1,11.05,11.06,78400.0,8.9647,8.989,8.9485,8.9566,78400.0
2010-03-02 10:00:00,11.06,11.09,11.04,11.06,106000.0,8.9566,8.9809,8.9404,8.9566,106000.0
2010-03-02 10:30:00,11.06,11.08,11.03,11.03,100800.0,8.9566,8.9728,8.9323,8.9323,100800.0
2010-03-02 11:00:00,11.04,11.06,11.04,11.06,96000.0,8.9404,8.9566,8.9404,8.9566,96000.0
2010-03-02 11:30:00,11.05,11.08,11.02,11.06,562400.0,8.9485,8.9728,8.9242,8.9566,562400.0
2010-03-02 12:00:00,11.06,11.07,11.05,11.06,23200.0,8.9566,8.9647,8.9485,8.9566,23200.0
2010-03-02 12:30:00,11.06,11.06,11.05,11.06,8400.0,8.9566,8.9566,8.9485,8.9566,8400.0
2010-03-02 13:00:00,11.06,11.06,11.05,11.06,18000.0,8.9566,8.9566,8.9485,8.9566,18000.0
2010-03-02 13:30:00,11.06,11.07,11.05,11.06,48800.0,8.9566,8.9647,8.9485,8.9566,48800.0
2010-03-02 14:00:00,11.06,11.08,11.06,11.06,83600.0,8.9566,8.9728,8.9566,8.9566,83600.0
2010-03-02 14:30:00,11.06,11.07,11.06,11.06,76800.0,8.9566,8.9647,8.9566,8.9566,76800.0
2010-03-02 15:00:00,11.06,11.07,11.06,11.06,150800.0,8.9566,8.9647,8.9566,8.9566,150800.0
2010-03-02 15:30:00,11.06,11.11,11.06,11.1,157200.0,8.9566,8.9971,8.9566,8.989,157200.0
2010-03-03 09:30:00,11.08,11.21,11.08,11.17,51200.0,8.9728,9.0781,8.9728,9.0457,51200.0
2010-03-03 10:00:00,11.17,11.21,11.15,11.16,39200.0,9.0457,9.0781,9.0295,9.0376,39200.0
2010-03-03 10:30:00,11.15,11.24,11.15,11.24,33200.0,9.0295,9.1024,9.0295,9.1024,33200.0
2010-03-03 11:00:00,11.23,11.25,11.23,11.25,43600.0,9.0943,9.1105,9.0943,9.1105,43600.0
2010-03-03 11:30:00,11.25,11.25,11.22,11.23,54800.0,9.1105,9.1105,9.0862,9.0943,54800.0
2010-03-03 12:00:00,11.23,11.25,11.22,11.25,55200.0,9.0943,9.1105,9.0862,9.1105,55200.0
2010-03-03 12:30:00,11.24,11.26,11.23,11.25,77200.0,9.1024,9.1186,9.0943,9.1105,77200.0
2010-03-03 13:00:00,11.25,11.25,11.23,11.25,67200.0,9.1105,9.1105,9.0943,9.1105,67200.0
2010-03-03 13:30:00,11.25,11.29,11.25,11.28,70800.0,9.1105,9.1429,9.1105,9.1348,70800.0
2010-03-03 14:00:00,11.3,11.3,11.28,11.29,92400.0,9.151,9.151,9.1348,9.1429,92400.0
2010-03-03 14:30:00,11.29,11.29,11.22,11.25,136400.0,9.1429,9.1429,9.0862,9.1105,136400.0
2010-03-03 15:00:00,11.25,11.28,11.24,11.26,90000.0,9.1105,9.1348,9.1024,9.1186,90000.0
2010-03-03 15:30:00,11.27,11.31,11.26,11.29,187200.0,9.1267,9.1591,9.1186,9.1429,187200.0
2010-03-04 09:30:00,11.27,11.31,11.21,11.3,188400.0,9.1267,9.1591,9.0781,9.151,188400.0
2010-03-04 10:00:00,11.3,11.31,11.26,11.29,203600.0,9.151,9.1591,9.1186,9.1429,203600.0
2010-03-04 10:30:00,11.3,11.3,11.27,11.29,165200.0,9.151,9.151,9.1267,9.1429,165200.0
2010-03-04 11:00:00,11.28,11.34,11.28,11.31,74400.0,9.1348,9.1834,9.1348,9.1591,74400.0
2010-03-04 11:30:00,11.31,11.34,11.3,11.33,40800.0,9.1591,9.1834,9.151,9.1753,40800.0
2010-03-04 12:00:00,11.33,11.33,11.3,11.31,69600.0,9.1753,9.1753,9.151,9.1591,69600.0
2010-03-04 12:30:00,11.31,11.34,11.3,11.34,42000.0,9.1591,9.1834,9.151,9.1834,42000.0
2010-03-04 13:00:00,11.33,11.38,11.33,11.38,94400.0,9.1753,9.2158,9.1753,9.2158,94400.0
2010-03-04 13:30:00,11.38,11.39,11.35,11.37,123200.0,9.2158,9.2239,9.1915,9.2077,123200.0
2010-03-04 14:00:00,11.37,11.38,11.37,11.37,66400.0,9.2077,9.2158,9.2077,9.2077,66400.0
2010-03-04 14:30:00,11.37,11.42,11.37,11.42,98400.0,9.2077,9.2481,9.2077,9.2481,98400.0
2010-03-04 15:00:00,11.42,11.42,11.38,11.38,68400.0,9.2481,9.2481,9.2158,9.2158,68400.0
2010-03-04 15:30:00,11.39,11.42,11.38,11.4,144400.0,9.2239,9.2481,9.2158,9.232,144400.0
2010-03-05 09:30:00,11.43,11.5,11.38,11.5,90400.0,9.2562,9.3129,9.2158,9.3129,90400.0
2010-03-05 10:00:00,11.5,11.52,11.49,11.51,270000.0,9.3129,9.3291,9.3048,9.321,270000.0
2010-03-05 10:30:00,11.51,11.51,11.49,11.51,86400.0,9.321,9.321,9.3048,9.321,86400.0
2010-03-05 11:00:00,11.51,11.52,11.5,11.51,44800.0,9.321,9.3291,9.3129,9.321,44800.0
2010-03-05 11:30:00,11.51,11.52,11.51,11.51,32000.0,9.321,9.3291,9.321,9.321,32000.0
2010-03-05 12:00:00,11.5,11.51,11.5,11.5,32800.0,9.3129,9.321,9.3129,9.3129,32800.0
2010-03-05 12:30:00,11.5,11.53,11.5,11.52,33200.0,9.3129,9.3372,9.3129,9.3291,33200.0
2010-03-05 13:00:00,11.52,11.53,11.52,11.53,20800.0,9.3291,9.3372,9.3291,9.3372,20800.0
2010-03-05 13:30:00,11.53,11.55,11.52,11.53,48400.0,9.3372,9.3534,9.3291,9.3372,48400.0
2010-03-05 14:00:00,11.53,11.54,11.52,11.53,122000.0,9.3372,9.3453,9.3291,9.3372,122000.0
2010-03-05 14:30:00,11.53,11.55,11.51,11.52,48000.0,9.3372,9.3534,9.321,9.3291,48000.0
2010-03-05 15:00:00,11.52,11.54,11.52,11.53,36800.0,9.3291,9.3453,9.3291,9.3372,36800.0
2010-03-05 15:30:00,11.53,11.55,11.52,11.54,54400.0,9.3372,9.3534,9.3291,9.3453,54400.0
2010-03-08 09:30:00,11.51,11.57,11.5,11.56,20000.0,9.321,9.3696,9.3129,9.3615,20000.0
2010-03-08 10:00:00,11.55,11.6,11.55,11.59,76800.0,9.3534,9.3939,9.3534,9.3858,76800.0
2010-03-08 10:30:00,11.58,11.6,11.57,11.6,122400.0,9.3777,9.3939,9.3696,9.3939,122400.0
2010-03-08 11:00:00,11.6,11.63,11.57,11.6,117200.0,9.3939,9.4182,9.3696,9.3939,117200.0
2010-03-08 11:30:00,11.6,11.6,11.57,11.58,114400.0,9.3939,9.3939,9.3696,9.3777,114400.0
2010-03-08 12:00:00,11.58,11.58,11.57,11.57,38400.0,9.3777,9.3777,9.3696,9.3696,38400.0
2010-03-08 12:30:00,11.57,11.57,11.55,11.56,37600.0,9.3696,9.3696,9.3534,9.3615,37600.0
2010-03-08 13:00:00,11.56,11.56,11.55,11.56,19200.0,9.3615,9.3615,9.3534,9.3615,19200.0
2010-03-08 13:30:00,11.56,11.57,11.55,11.56,18400.0,9.3615,9.3696,9.3534,9.3615,18400.0
2010-03-08 14:00:00,11.58,11.58,11.56,11.56,21200.0,9.3777,9.3777,9.3615,9.3615,21200.0
2010-03-08 14:30:00,11.56,11.57,11.56,11.56,28000.0,9.3615,9.3696,9.3615,9.3615,28000.0
2010-03-08 15:00:00,11.56,11.56,11.54,11.56,31200.0,9.3615,9.3615,9.3453,9.3615,31200.0
2010-03-08 15:30:00,11.56,11.6,11.56,11.59,72800.0,9.3615,9.3939,9.3615,9.3858,72800.0
2010-03-09 09:30:00,11.58,11.6,11.55,11.55,34400.0,9.3777,9.3939,9.3534,9.3534,34400.0
2010-03-09 10:00:00,11.55,11.61,11.55,11.61,21200.0,9.3534,9.402,9.3534,9.402,21200.0
2010-03-09 10:30:00,11.61,11.62,11.59,11.6,24000.0,9.402,9.4101,9.3858,9.3939,24000.0
2010-03-09 11:00:00,11.6,11.61,11.59,11.6,17600.0,9.3939,9.402,9.3858,9.3939,17600.0
2010-03-09 11:30:00,11.6,11.62,11.6,11.61,28000.0,9.3939,9.4101,9.3939,9.402,28000.0
2010-03-09 12:00:00,11.61,11.63,11.61,11.61,14800.0,9.402,9.4182,9.402,9.402,14800.0
2010-03-09 12:30:00,11.62,11.63,11.61,11.63,17600.0,9.4101,9.4182,9.402,9.4182,17600.0
2010-03-09 13:00:00,11.63,11.63,11.62,11.62,31200.0,9.4182,9.4182,9.4101,9.4101,31200.0
2010-03-09 13:30:00,11.62,11.65,11.62,11.65,77600.0,9.4101,9.4344,9.4101,9.4344,77600.0
2010-03-09 14:00:00,11.65,11.69,11.64,11.68,53600.0,9.4344,9.4668,9.4263,9.4587,53600.0
2010-03-09 14:30:00,11.68,11.69,11.64,11.66,74000.0,9.4587,9.4668,9.4263,9.4425,74000.0
2010-03-09 15:00:00,11.65,11.68,11.62,11.63,120000.0,9.4344,9.4587,9.4101,9.4182,120000.0
2010-03-09 15:30:00,11.64,11.72,11.63,11.69,183600.0,9.4263,9.4911,9.4182,9.4668,183600.0
2010-03-10 09:30:00,11.73,11.73,11.6,11.63,22800.0,9.4992,9.4992,9.3939,9.4182,22800.0
2010-03-10 10:00:00,11.65,11.7,11.65,11.67,24000.0,9.4344,9.4749,9.4344,9.4506,24000.0
2010-03-10 10:30:00,11.67,11.69,11.65,11.66,30400.0,9.4506,9.4668,9.4344,9.4425,30400.0
2010-03-10 11:00:00,11.66,11.69,11.66,11.67,28800.0,9.4425,9.4668,9.4425,9.4506,28800.0
2010-03-10 11:30:00,11.67,11.71,11.66,11.71,95600.0,9.4506,9.483,9.4425,9.483,95600.0
2010-03-10 12:00:00,11.71,11.71,11.69,11.69,56800.0,9.483,9.483,9.4668,9.4668,56800.0
2010-03-10 12:30:00,11.69,11.72,11.69,11.72,35600.0,9.4668,9.4911,9.4668,9.4911,35600.0
2010-03-10 13:00:00,11.72,11.72,11.69,11.7,24000.0,9.4911,9.4911,9.4668,9.4749,24000.0
2010-03-10 13:30:00,11.7,11.71,11.7,11.7,14800.0,9.4749,9.483,9.4749,9.4749,14800.0
2010-03-10 14:00:00,11.7,11.71,11.7,11.71,23600.0,9.4749,9.483,9.4749,9.483,23600.0
2010-03-10 14:30:00,11.71,11.71,11.7,11.71,38400.0,9.483,9.483,9.4749,9.483,38400.0
2010-03-10 15:00:00,11.71,11.72,11.7,11.71,57200.0,9.483,9.4911,9.4749,9.483,57200.0
2010-03-10 15:30:00,11.71,11.75,11.71,11.75,190400.0,9.483,9.5154,9.483,9.5154,190400.0
2010-03-11 09:30:00,11.74,11.74,11.67,11.69,88400.0,9.5073,9.5073,9.4506,9.4668,88400.0
2010-03-11 10:00:00,11.69,11.75,11.69,11.74,43200.0,9.4668,9.5154,9.4668,9.5073,43200.0
2010-03-11 10:30:00,11.74,11.78,11.74,11.74,193200.0,9.5073,9.5397,9.5073,9.5073,193200.0
2010-03-11 11:00:00,11.74,11.74,11.74,11.74,34000.0,9.5073,9.5073,9.5073,9.5073,34000.0
2010-03-11 11:30:00,11.74,11.74,11.73,11.73,60800.0,9.5073,9.5073,9.4992,9.4992,60800.0
2010-03-11 12:00:00,11.73,11.74,11.72,11.73,74000.0,9.4992,9.5073,9.4911,9.4992,74000.0
2010-03-11 12:30:00,11.73,11.74,11.73,11.74,19600.0,9.4992,9.5073,9.4992,9.5073,19600.0
2010-03-11 13:00:00,11.74,11.74,11.73,11.74,10800.0,9.5073,9.5073,9.4992,9.5073,10800.0
2010-03-11 13:30:00,11.74,11.75,11.74,11.75,42800.0,9.5073,9.5154,9.5073,9.5154,42800.0
2010-03-11 14:00:00,11.75,11.75,11.74,11.75,123600.0,9.5154,9.5154,9.5073,9.5154,123600.0
2010-03-11 14:30:00,11.75,11.77,11.74,11.76,44800.0,9.5154,9.5316,9.5073,9.5235,44800.0
2010-03-11 15:00:00,11.76,11.81,11.76,11.8,97200.0,9.5235,9.564,9.5235,9.5559,97200.0
2010-03-11 15:30:00,11.8,11.87,11.8,11.86,159200.0,9.5559,9.6126,9.5559,9.6045,159200.0
2010-03-12 09:30:00,11.88,11.88,11.82,11.87,25200.0,9.6207,9.6207,9.5721,9.6126,25200.0
2010-03-12 10:00:00,11.87,11.89,11.86,11.89,94800.0,9.6126,9.6288,9.6045,9.6288,94800.0
2010-03-12 10:30:00,11.88,11.89,11.87,11.88,41600.0,9.6207,9.6288,9.6126,9.6207,41600.0
2010-03-12 11:00:00,11.88,11.92,11.88,11.92,37200.0,9.6207,9.6531,9.6207,9.6531,37200.0
2010-03-12 11:30:00,11.92,11.92,11.9,11.91,35200.0,9.6531,9.6531,9.6369,9.645,35200.0
2010-03-12 12:00:00,11.91,11.92,11.89,11.9,30000.0,9.645,9.6531,9.6288,9.6369,30000.0
2010-03-12 12:30:00,11.9,11.92,11.9,11.91,40400.0,9.6369,9.6531,9.6369,9.645,40400.0
2010-03-12 13:00:00,11.91,11.91,11.9,11.9,7600.0,9.645,9.645,9.6369,9.6369,7600.0
2010-03-12 13:30:00,11.9,11.92,11.9,11.92,36800.0,9.6369,9.6531,9.6369,9.6531,36800.0
2010-03-12 14:00:00,11.93,11.94,11.93,11.93,34000.0,9.6612,9.6693,9.6612,9.6612,34000.0
2010-03-12 14:30:00,11.93,11.94,11.93,11.94,60800.0,9.6612,9.6693,9.6612,9.6693,60800.0
2010-03-12 15:00:00,11.94,11.94,11.94,11.94,76400.0,9.6693,9.6693,9.6693,9.6693,76400.0
2010-03-12 15:30:00,11.94,11.96,11.94,11.95,141200.0,9.6693,9.6854,9.6693,9.6774,141200.0
2010-03-15 09:30:00,11.96,12.04,11.95,12.0,70800.0,9.6854,9.7502,9.6774,9.7178,70800.0
2010-03-15 10:00:00,11.99,12.06,11.99,12.02,48000.0,9.7097,9.7664,9.7097,9.734,48000.0
2010-03-15 10:30:00,12.02,12.04,12.01,12.03,90000.0,9.734,9.7502,9.7259,9.7421,90000.0
2010-03-15 11:00:00,12.03,12.04,12.02,12.03,153600.0,9.7421,9.7502,9.734,9.7421,153600.0
2010-03-15 11:30:00,12.03,12.09,12.03,12.04,95600.0,9.7421,9.7907,9.7421,9.7502,95600.0
2010-03-15 12:00:00,12.04,12.05,12.03,12.03,91200.0,9.7502,9.7583,9.7421,9.7421,91200.0
2010-03-15 12:30:00,12.03,12.05,12.03,12.03,115600.0,9.7421,9.7583,9.7421,9.7421,115600.0
2010-03-15 13:00:00,12.03,12.05,12.03,12.05,237600.0,9.7421,9.7583,9.7421,9.7583,237600.0
2010-03-15 13:30:00,12.04,12.05,12.03,12.03,65200.0,9.7502,9.7583,9.7421,9.7421,65200.0
2010-03-15 14:00:00,12.03,12.03,12.01,12.01,133200.0,9.7421,9.7421,9.7259,9.7259,133200.0
2010-03-15 14:30:00,12.01,12.02,12.0,12.01,119200.0,9.7259,9.734,9.7178,9.7259,119200.0
2010-03-15 15:00:00,12.01,12.05,12.01,12.04,125600.0,9.7259,9.7583,9.7259,9.7502,125600.0
2010-03-15 15:30:00,12.04,12.08,12.03,12.06,178400.0,9.7502,9.7826,9.7421,9.7664,178400.0
2010-03-16 09:30:00,12.14,12.15,12.09,12.13,61200.0,9.8312,9.8393,9.7907,9.8231,61200.0
2010-03-16 10:00:00,12.13,12.14,12.11,12.12,68400.0,9.8231,9.8312,9.8069,9.815,68400.0
2010-03-16 10:30:00,12.12,12.15,12.12,12.15,50000.0,9.815,9.8393,9.815,9.8393,50000.0
2010-03-16 11:00:00,12.15,12.15,12.12,12.12,116400.0,9.8393,9.8393,9.815,9.815,116400.0
2010-03-16 11:30:00,12.12,12.12,12.11,12.11,130800.0,9.815,9.815,9.8069,9.8069,130800.0
2010-03-16 12:00:00,12.11,12.12,12.11,12.12,88400.0,9.8069,9.815,9.8069,9.815,88400.0
2010-03-16 12:30:00,12.12,12.12,12.11,12.11,49600.0,9.815,9.815,9.8069,9.8069,49600.0
2010-03-16 13:00:00,12.11,12.11,12.09,12.09,82000.0,9.8069,9.8069,9.7907,9.7907,82000.0
2010-03-16 13:30:00,12.1,12.11,12.08,12.09,68400.0,9.7988,9.8069,9.7826,9.7907,68400.0
2010-03-16 14:00:00,12.09,12.1,12.07,12.08,105200.0,9.7907,9.7988,9.7745,9.7826,105200.0
2010-03-16 14:30:00,12.08,12.08,12.05,12.06,160400.0,9.7826,9.7826,9.7583,9.7664,160400.0
2010-03-16 15:00:00,12.07,12.09,12.04,12.07,76800.0,9.7745,9.7907,9.7502,9.7745,76800.0
2010-03-16 15:30:00,12.06,12.11,12.06,12.09,143600.0,9.7664,9.8069,9.7664,9.7907,143600.0
2010-03-17 09:30:00,12.07,12.13,12.06,12.11,270800.0,9.7745,9.8231,9.7664,9.8069,270800.0
2010-03-17 10:00:00,12.11,12.13,12.11,12.11,58000.0,9.8069,9.8231,9.8069,9.8069,58000.0
2010-03-17 10:30:00,12.11,12.14,12.11,12.12,101200.0,9.8069,9.8312,9.8069,9.815,101200.0
2010-03-17 11:00:00,12.12,12.13,12.11,12.11,16800.0,9.815,9.8231,9.8069,9.8069,16800.0
2010-03-17 11:30:00,12.11,12.13,12.11,12.12,34800.0,9.8069,9.8231,9.8069,9.815,34800.0
2010-03-17 12:00:00,12.13,12.13,12.12,12.13,25600.0,9.8231,9.8231,9.815,9.8231,25600.0
2010-03-17 12:30:00,12.13,12.14,12.13,12.13,24800.0,9.8231,9.8312,9.8231,9.8231,24800.0
2010-03-17 13:00:00,12.13,12.14,12.13,12.14,16400.0,9.8231,9.8312,9.8231,9.8312,16400.0
2010-03-17 13:30:00,12.14,12.15,12.13,12.14,92800.0,9.8312,9.8393,9.8231,9.8312,92800.0
2010-03-17 14:00:00,12.13,12.16,12.13,12.15,23200.0,9.8231,9.8474,9.8231,9.8393,23200.0
2010-03-17 14:30:00,12.15,12.17,12.15,12.15,40400.0,9.8393,9.8555,9.8393,9.8393,40400.0
2010-03-17 15:00:00,12.15,12.17,12.13,12.16,65600.0,9.8393,9.8555,9.8231,9.8474,65600.0
2010-03-17 15:30:00,12.16,12.19,12.15,12.18,149200.0,9.8474,9.8717,9.8393,9.8636,149200.0
2010-03-18 09:30:00,12.17,12.18,12.17,12.17,6400.0,9.8555,9.8636,9.8555,9.8555,6400.0
2010-03-18 10:00:00,12.17,12.19,12.17,12.18,40400.0,9.8555,9.8717,9.8555,9.8636,40400.0
2010-03-18 10:30:00,12.19,12.2,12.18,12.19,27200.0,9.8717,9.8798,9.8636,9.8717,27200.0
2010-03-18 11:00:00,12.19,12.2,12.19,12.19,44800.0,9.8717,9.8798,9.8717,9.8717,44800.0
2010-03-18 11:30:00,12.19,12.19,12.13,12.13,28000.0,9.8717,9.8717,9.8231,9.8231,28000.0
2010-03-18 12:00:00,12.13,12.15,12.13,12.15,71200.0,9.8231,9.8393,9.8231,9.8393,71200.0
2010-03-18 12:30:00,12.15,12.16,12.15,12.16,12800.0,9.8393,9.8474,9.8393,9.8474,12800.0
2010-03-18 13:00:00,12.16,12.18,12.14,12.15,15600.0,9.8474,9.8636,9.8312,9.8393,15600.0
2010-03-18 13:30:00,12.15,12.16,12.14,12.15,182800.0,9.8393,9.8474,9.8312,9.8393,182800.0
2010-03-18 14:00:00,12.15,12.17,12.15,12.17,54000.0,9.8393,9.8555,9.8393,9.8555,54000.0
2010-03-18 14:30:00,12.17,12.18,12.15,12.16,61200.0,9.8555,9.8636,9.8393,9.8474,61200.0
2010-03-18 15:00:00,12.17,12.18,12.14,12.15,139200.0,9.8555,9.8636,9.8312,9.8393,139200.0
2010-03-18 15:30:00,12.14,12.16,12.13,12.15,184800.0,9.8312,9.8474,9.8231,9.8393,184800.0
2010-03-19 09:30:00,12.19,12.26,12.17,12.19,59200.0,9.8717,9.9284,9.8555,9.8717,59200.0
2010-03-19 10:00:00,12.19,12.2,12.1,12.11,68000.0,9.8717,9.8798,9.7988,9.8069,68000.0
2010-03-19 10:30:00,12.11,12.11,12.06,12.07,43200.0,9.8069,9.8069,9.7664,9.7745,43200.0
2010-03-19 11:00:00,12.06,12.07,12.04,12.06,52800.0,9.7664,9.7745,9.7502,9.7664,52800.0
2010-03-19 11:30:00,12.06,12.11,12.06,12.1,28400.0,9.7664,9.8069,9.7664,9.7988,28400.0
2010-03-19 12:00:00,12.1,12.1,12.06,12.08,30000.0,9.7988,9.7988,9.7664,9.7826,30000.0
2010-03-19 12:30:00,12.08,12.08,12.06,12.07,46800.0,9.7826,9.7826,9.7664,9.7745,46800.0
2010-03-19 13:00:00,12.08,12.09,12.06,12.06,26800.0,9.7826,9.7907,9.7664,9.7664,26800.0
2010-03-19 13:30:00,12.06,12.07,12.06,12.07,66400.0,9.7664,9.7745,9.7664,9.7745,66400.0
2010-03-19 14:00:00,12.08,12.1,12.07,12.09,44800.0,9.7826,9.7988,9.7745,9.7907,44800.0
2010-03-19 14:30:00,12.09,12.11,12.09,12.11,114000.0,9.7907,9.8069,9.7907,9.8069,114000.0
2010-03-19 15:00:00,12.1,12.12,12.1,12.11,144400.0,9.7988,9.815,9.7988,9.8069,144400.0
2010-03-19 15:30:00,12.11,12.15,12.1,12.12,224400.0,9.8069,9.8393,9.7988,9.815,224400.0
2010-03-22 09:30:00,12.09,12.17,12.08,12.14,49200.0,9.7907,9.8555,9.7826,9.8312,49200.0
2010-03-22 10:00:00,12.13,12.16,12.1,12.16,40000.0,9.8231,9.8474,9.7988,9.8474,40000.0
2010-03-22 10:30:00,12.17,12.22,12.17,12.22,20800.0,9.8555,9.896,9.8555,9.896,20800.0
2010-03-22 11:00:00,12.23,12.25,12.22,12.24,16400.0,9.9041,9.9203,9.896,9.9122,16400.0
2010-03-22 11:30:00,12.23,12.25,12.21,12.25,20000.0,9.9041,9.9203,9.8879,9.9203,20000.0
2010-03-22 12:00:00,12.25,12.28,12.25,12.27,217200.0,9.9203,9.9446,9.9203,9.9365,217200.0
2010-03-22 12:30:00,12.27,12.31,12.26,12.31,27200.0,9.9365,9.9689,9.9284,9.9689,27200.0
2010-03-22 13:00:00,12.31,12.33,12.29,12.29,17200.0,9.9689,9.9851,9.9527,9.9527,17200.0
2010-03-22 13:30:00,12.29,12.31,12.28,12.3,20000.0,9.9527,9.9689,9.9446,9.9608,20000.0
2010-03-22 14:00:00,12.3,12.31,12.29,12.31,40800.0,9.9608,9.9689,9.9527,9.9689,40800.0
2010-03-22 14:30:00,12.31,12.35,12.31,12.34,39200.0,9.9689,10.0013,9.9689,9.9932,39200.0
2010-03-22 15:00:00,12.33,12.36,12.32,12.35,56800.0,9.9851,10.0094,9.977,10.0013,56800.0
2010-03-22 15:30:00,12.35,12.37,12.33,12.34,103600.0,10.0013,10.0175,9.9851,9.9932,103600.0
2010-03-23 09:30:00,12.3,12.43,12.3,12.41,85600.0,9.9608,10.0661,9.9608,10.0499,85600.0
2010-03-23 10:00:00,12.4,12.5,12.38,12.47,170000.0,10.0418,10.1228,10.0256,10.0985,170000.0
2010-03-23 10:30:00,12.48,12.5,12.44,12.45,94000.0,10.1066,10.1228,10.0742,10.0823,94000.0
2010-03-23 11:00:00,12.45,12.5,12.44,12.5,88000.0,10.0823,10.1228,10.0742,10.1228,88000.0
2010-03-23 11:30:00,12.5,12.51,12.47,12.48,54800.0,10.1228,10.1309,10.0985,10.1066,54800.0
2010-03-23 12:00:00,12.48,12.49,12.46,12.47,32000.0,10.1066,10.1147,10.0904,10.0985,32000.0
2010-03-23 12:30:00,12.47,12.48,12.46,12.47,29200.0,10.0985,10.1066,10.0904,10.0985,29200.0
2010-03-23 13:00:00,12.47,12.5,12.46,12.5,61600.0,10.0985,10.1228,10.0904,10.1228,61600.0
2010-03-23 13:30:00,12.51,12.55,12.5,12.51,192800.0,10.1309,10.1632,10.1228,10.1309,192800.0
2010-03-23 14:00:00,12.51,12.65,12.51,12.64,119200.0,10.1309,10.2442,10.1309,10.2361,119200.0
2010-03-23 14:30:00,12.64,12.64,12.58,12.59,84000.0,10.2361,10.2361,10.1875,10.1956,84000.0
2010-03-23 15:00:00,12.59,12.64,12.58,12.63,104800.0,10.1956,10.2361,10.1875,10.228,104800.0
2010-03-23 15:30:00,12.63,12.65,12.61,12.64,184800.0,10.228,10.2442,10.2118,10.2361,184800.0
2010-03-24 09:30:00,12.5,12.64,12.45,12.62,113200.0,10.1228,10.2361,10.0823,10.2199,113200.0
2010-03-24 10:00:00,12.62,12.68,12.6,12.66,212800.0,10.2199,10.2685,10.2037,10.2523,212800.0
2010-03-24 10:30:00,12.66,12.68,12.58,12.59,125600.0,10.2523,10.2685,10.1875,10.1956,125600.0
2010-03-24 11:00:00,12.58,12.59,12.53,12.56,126400.0,10.1875,10.1956,10.147,10.1713,126400.0
2010-03-24 11:30:00,12.57,12.6,12.52,12.54,46800.0,10.1794,10.2037,10.1389,10.1551,46800.0
2010-03-24 12:00:00,12.55,12.56,12.54,12.54,17600.0,10.1632,10.1713,10.1551,10.1551,17600.0
2010-03-24 12:30:00,12.54,12.56,12.53,12.55,34400.0,10.1551,10.1713,10.147,10.1632,34400.0
2010-03-24 13:00:00,12.55,12.55,12.49,12.53,272000.0,10.1632,10.1632,10.1147,10.147,272000.0
2010-03-24 13:30:00,12.53,12.53,12.43,12.44,138000.0,10.147,10.147,10.0661,10.0742,138000.0
2010-03-24 14:00:00,12.43,12.46,12.41,12.44,166400.0,10.0661,10.0904,10.0499,10.0742,166400.0
2010-03-24 14:30:00,12.44,12.46,12.43,12.43,134800.0,10.0742,10.0904,10.0661,10.0661,134800.0
2010-03-24 15:00:00,12.43,12.47,12.43,12.45,168400.0,10.0661,10.0985,10.0661,10.0823,168400.0
2010-03-24 15:30:00,12.46,12.47,12.41,12.44,366000.0,10.0904,10.0985,10.0499,10.0742,366000.0
2010-03-25 09:30:00,12.45,12.5,12.44,12.48,37200.0,10.1187,10.1593,10.1106,10.1431,37200.0
2010-03-25 10:00:00,12.46,12.51,12.46,12.5,83200.0,10.1268,10.1675,10.1268,10.1593,83200.0
2010-03-25 10:30:00,12.5,12.52,12.49,12.49,46400.0,10.1593,10.1756,10.1512,10.1512,46400.0
2010-03-25 11:00:00,12.5,12.54,12.5,12.54,104000.0,10.1593,10.1919,10.1593,10.1919,104000.0
2010-03-25 11:30:00,12.54,12.61,12.54,12.6,125200.0,10.1919,10.2487,10.1919,10.2406,125200.0
2010-03-25 12:00:00,12.6,12.61,12.56,12.58,48000.0,10.2406,10.2487,10.2081,10.2244,48000.0
2010-03-25 12:30:00,12.59,12.59,12.54,12.56,150800.0,10.2325,10.2325,10.1919,10.2081,150800.0
2010-03-25 13:00:00,12.55,12.62,12.55,12.59,129200.0,10.2,10.2569,10.2,10.2325,129200.0
2010-03-25 13:30:00,12.58,12.6,12.56,12.56,96000.0,10.2244,10.2406,10.2081,10.2081,96000.0
2010-03-25 14:00:00,12.57,12.62,12.56,12.56,120400.0,10.2162,10.2569,10.2081,10.2081,120400.0
2010-03-25 14:30:00,12.57,12.59,12.56,12.56,72000.0,10.2162,10.2325,10.2081,10.2081,72000.0
2010-03-25 15:00:00,12.56,12.62,12.56,12.57,74400.0,10.2081,10.2569,10.2081,10.2162,74400.0
2010-03-25 15:30:00,12.57,12.58,12.42,12.43,211200.0,10.2162,10.2244,10.0943,10.1024,211200.0
2010-03-26 09:30:00,12.44,12.5,12.27,12.28,158400.0,10.1106,10.1593,9.9724,9.9805,158400.0
2010-03-26 10:00:00,12.29,12.43,12.29,12.42,66800.0,9.9887,10.1024,9.9887,10.0943,66800.0
2010-03-26 10:30:00,12.44,12.44,12.39,12.39,27200.0,10.1106,10.1106,10.0699,10.0699,27200.0
2010-03-26 11:00:00,12.39,12.43,12.39,12.42,22400.0,10.0699,10.1024,10.0699,10.0943,22400.0
2010-03-26 11:30:00,12.41,12.43,12.41,12.42,28800.0,10.0862,10.1024,10.0862,10.0943,28800.0
2010-03-26 12:00:00,12.42,12.42,12.37,12.37,48400.0,10.0943,10.0943,10.0537,10.0537,48400.0
2010-03-26 12:30:00,12.38,12.41,12.37,12.41,108000.0,10.0618,10.0862,10.0537,10.0862,108000.0
2010-03-26 13:00:00,12.41,12.45,12.39,12.43,121200.0,10.0862,10.1187,10.0699,10.1024,121200.0
2010-03-26 13:30:00,12.43,12.46,12.43,12.46,37200.0,10.1024,10.1268,10.1024,10.1268,37200.0
2010-03-26 14:00:00,12.45,12.49,12.44,12.49,62800.0,10.1187,10.1512,10.1106,10.1512,62800.0
2010-03-26 14:30:00,12.49,12.51,12.47,12.51,98000.0,10.1512,10.1675,10.135,10.1675,98000.0
2010-03-26 15:00:00,12.5,12.5,12.46,12.48,52800.0,10.1593,10.1593,10.1268,10.1431,52800.0
2010-03-26 15:30:00,12.48,12.51,12.47,12.5,149200.0,10.1431,10.1675,10.135,10.1593,149200.0
2010-03-29 09:30:00,12.59,12.65,12.5,12.51,61600.0,10.2325,10.2813,10.1593,10.1675,61600.0
2010-03-29 10:00:00,12.5,12.5,12.41,12.46,70000.0,10.1593,10.1593,10.0862,10.1268,70000.0
2010-03-29 10:30:00,12.44,12.49,12.43,12.49,41200.0,10.1106,10.1512,10.1024,10.1512,41200.0
2010-03-29 11:00:00,12.51,12.54,12.49,12.54,56800.0,10.1675,10.1919,10.1512,10.1919,56800.0
2010-03-29 11:30:00,12.54,12.54,12.49,12.51,18400.0,10.1919,10.1919,10.1512,10.1675,18400.0
2010-03-29 12:00:00,12.5,12.51,12.49,12.5,26800.0,10.1593,10.1675,10.1512,10.1593,26800.0
2010-03-29 12:30:00,12.5,12.5,12.47,12.47,42400.0,10.1593,10.1593,10.135,10.135,42400.0
2010-03-29 13:00:00,12.47,12.49,12.47,12.49,40000.0,10.135,10.1512,10.135,10.1512,40000.0
2010-03-29 13:30:00,12.49,12.49,12.47,12.49,55600.0,10.1512,10.1512,10.135,10.1512,55600.0
2010-03-29 14:00:00,12.48,12.49,12.38,12.4,116400.0,10.1431,10.1512,10.0618,10.0781,116400.0
2010-03-29 14:30:00,12.39,12.4,12.31,12.34,180800.0,10.0699,10.0781,10.0049,10.0293,180800.0
2010-03-29 15:00:00,12.34,12.42,12.34,12.41,103200.0,10.0293,10.0943,10.0293,10.0862,103200.0
2010-03-29 15:30:00,12.42,12.48,12.41,12.45,214800.0,10.0943,10.1431,10.0862,10.1187,214800.0
2010-03-30 09:30:00,12.48,12.5,12.4,12.5,22800.0,10.1431,10.1593,10.0781,10.1593,22800.0
2010-03-30 10:00:00,12.49,12.5,12.44,12.47,21200.0,10.1512,10.1593,10.1106,10.135,21200.0
2010-03-30 10:30:00,12.48,12.5,12.48,12.48,12800.0,10.1431,10.1593,10.1431,10.1431,12800.0
2010-03-30 11:00:00,12.48,12.49,12.42,12.43,61200.0,10.1431,10.1512,10.0943,10.1024,61200.0
2010-03-30 11:30:00,12.43,12.48,12.42,12.43,16000.0,10.1024,10.1431,10.0943,10.1024,16000.0
2010-03-30 12:00:00,12.43,12.45,12.43,12.44,13600.0,10.1024,10.1187,10.1024,10.1106,13600.0
2010-03-30 12:30:00,12.44,12.44,12.42,12.44,48400.0,10.1106,10.1106,10.0943,10.1106,48400.0
2010-03-30 13:00:00,12.44,12.44,12.42,12.44,54000.0,10.1106,10.1106,10.0943,10.1106,54000.0
2010-03-30 13:30:00,12.44,12.44,12.42,12.44,26400.0,10.1106,10.1106,10.0943,10.1106,26400.0
2010-03-30 14:00:00,12.44,12.47,12.44,12.46,31200.0,10.1106,10.135,10.1106,10.1268,31200.0
2010-03-30 14:30:00,12.46,12.49,12.46,12.49,30400.0,10.1268,10.1512,10.1268,10.1512,30400.0
2010-03-30 15:00:00,12.48,12.48,12.44,12.46,44000.0,10.1431,10.1431,10.1106,10.1268,44000.0
2010-03-30 15:30:00,12.46,12.47,12.44,12.45,70800.0,10.1268,10.135,10.1106,10.1187,70800.0
2010-03-31 09:30:00,12.45,12.48,12.28,12.39,160400.0,10.1187,10.1431,9.9805,10.0699,160400.0
2010-03-31 10:00:00,12.4,12.43,12.38,12.43,22800.0,10.0781,10.1024,10.0618,10.1024,22800.0
2010-03-31 10:30:00,12.43,12.43,12.4,12.43,24800.0,10.1024,10.1024,10.0781,10.1024,24800.0
2010-03-31 11:00:00,12.43,12.44,12.41,12.43,26400.0,10.1024,10.1106,10.0862,10.1024,26400.0
2010-03-31 11:30:00,12.43,12.47,12.43,12.46,20000.0,10.1024,10.135,10.1024,10.1268,20000.0
2010-03-31 12:00:00,12.46,12.47,12.46,12.47,21200.0,10.1268,10.135,10.1268,10.135,21200.0
2010-03-31 12:30:00,12.47,12.47,12.47,12.47,22000.0,10.135,10.135,10.135,10.135,22000.0
2010-03-31 13:00:00,12.47,12.47,12.46,12.47,58800.0,10.135,10.135,10.1268,10.135,58800.0
2010-03-31 13:30:00,12.47,12.49,12.47,12.48,27600.0,10.135,10.1512,10.135,10.1431,27600.0
2010-03-31 14:00:00,12.48,12.5,12.47,12.47,33200.0,10.1431,10.1593,10.135,10.135,33200.0
2010-03-31 14:30:00,12.47,12.47,12.45,12.45,54400.0,10.135,10.135,10.1187,10.1187,54400.0
2010-03-31 15:00:00,12.45,12.45,12.37,12.39,76000.0,10.1187,10.1187,10.0537,10.0699,76000.0
2010-03-31 15:30:00,12.39,12.39,12.29,12.3,142400.0,10.0699,10.0699,9.9887,9.9968,142400.0
2010-04-01 09:30:00,12.36,12.47,12.36,12.45,51600.0,10.0456,10.135,10.0456,10.1187,51600.0
2010-04-01 10:00:00,12.45,12.46,12.36,12.38,121600.0,10.1187,10.1268,10.0456,10.0618,121600.0
2010-04-01 10:30:00,12.38,12.44,12.38,12.43,47200.0,10.0618,10.1106,10.0618,10.1024,47200.0
2010-04-01 11:00:00,12.43,12.45,12.43,12.44,23600.0,10.1024,10.1187,10.1024,10.1106,23600.0
2010-04-01 11:30:00,12.44,12.47,12.44,12.45,27600.0,10.1106,10.135,10.1106,10.1187,27600.0
2010-04-01 12:00:00,12.45,12.45,12.41,12.41,28000.0,10.1187,10.1187,10.0862,10.0862,28000.0
2010-04-01 12:30:00,12.41,12.42,12.4,12.41,25600.0,10.0862,10.0943,10.0781,10.0862,25600.0
2010-04-01 13:00:00,12.41,12.41,12.38,12.38,30800.0,10.0862,10.0862,10.0618,10.0618,30800.0
2010-04-01 13:30:00,12.38,12.38,12.3,12.3,27600.0,10.0618,10.0618,9.9968,9.9968,27600.0
2010-04-01 14:00:00,12.3,12.3,12.29,12.3,66000.0,9.9968,9.9968,9.9887,9.9968,66000.0
2010-04-01 14:30:00,12.3,12.3,12.24,12.27,70000.0,9.9968,9.9968,9.948,9.9724,70000.0
2010-04-01 15:00:00,12.28,12.33,12.28,12.31,34000.0,9.9805,10.0212,9.9805,10.0049,34000.0
2010-04-01 15:30:00,12.31,12.37,12.31,12.34,116800.0,10.0049,10.0537,10.0049,10.0293,116800.0
2010-04-05 09:30:00,12.34,12.5,12.34,12.49,42000.0,10.0293,10.1593,10.0293,10.1512,42000.0
2010-04-05 10:00:00,12.5,12.59,12.49,12.59,83200.0,10.1593,10.2325,10.1512,10.2325,83200.0
2010-04-05 10:30:00,12.58,12.66,12.58,12.65,64400.0,10.2244,10.2894,10.2244,10.2813,64400.0
2010-04-05 11:00:00,12.64,12.69,12.64,12.68,56000.0,10.2731,10.3138,10.2731,10.3056,56000.0
2010-04-05 11:30:00,12.68,12.68,12.65,12.65,71200.0,10.3056,10.3056,10.2813,10.2813,71200.0
2010-04-05 12:00:00,12.65,12.65,12.58,12.59,141200.0,10.2813,10.2813,10.2244,10.2325,141200.0
2010-04-05 12:30:00,12.59,12.62,12.58,12.62,70000.0,10.2325,10.2569,10.2244,10.2569,70000.0
2010-04-05 13:00:00,12.62,12.65,12.62,12.65,41600.0,10.2569,10.2813,10.2569,10.2813,41600.0
2010-04-05 13:30:00,12.65,12.69,12.65,12.69,52400.0,10.2813,10.3138,10.2813,10.3138,52400.0
2010-04-05 14:00:00,12.69,12.73,12.68,12.72,61200.0,10.3138,10.3463,10.3056,10.3381,61200.0
2010-04-05 14:30:00,12.72,12.74,12.71,12.71,39200.0,10.3381,10.3544,10.33,10.33,39200.0
2010-04-05 15:00:00,12.71,12.73,12.7,12.7,47600.0,10.33,10.3463,10.3219,10.3219,47600.0
2010-04-05 15:30:00,12.7,12.72,12.68,12.72,93200.0,10.3219,10.3381,10.3056,10.3381,93200.0
2010-04-06 09:30:00,12.61,12.65,12.58,12.64,38000.0,10.2487,10.2813,10.2244,10.2731,38000.0
2010-04-06 10:00:00,12.64,12.72,12.64,12.72,52000.0,10.2731,10.3381,10.2731,10.3381,52000.0
2010-04-06 10:30:00,12.72,12.74,12.7,12.73,42800.0,10.3381,10.3544,10.3219,10.3463,42800.0
2010-04-06 11:00:00,12.72,12.74,12.72,12.73,22400.0,10.3381,10.3544,10.3381,10.3463,22400.0
2010-04-06 11:30:00,12.73,12.75,12.73,12.75,16800.0,10.3463,10.3625,10.3463,10.3625,16800.0
2010-04-06 12:00:00,12.75,12.76,12.73,12.73,18400.0,10.3625,10.3707,10.3463,10.3463,18400.0
2010-04-06 12:30:00,12.73,12.75,12.72,12.75,14800.0,10.3463,10.3625,10.3381,10.3625,14800.0
2010-04-06 13:00:00,12.75,12.77,12.74,12.75,30800.0,10.3625,10.3788,10.3544,10.3625,30800.0
2010-04-06 13:30:00,12.76,12.79,12.75,12.79,42800.0,10.3707,10.395,10.3625,10.395,42800.0
2010-04-06 14:00:00,12.79,12.85,12.78,12.85,42000.0,10.395,10.4438,10.3869,10.4438,42000.0
2010-04-06 14:30:00,12.85,12.86,12.85,12.85,26800.0,10.4438,10.4519,10.4438,10.4438,26800.0
2010-04-06 15:00:00,12.84,12.85,12.82,12.83,64000.0,10.4357,10.4438,10.4194,10.4275,64000.0
2010-04-06 15:30:00,12.83,12.84,12.83,12.84,90400.0,10.4275,10.4357,10.4275,10.4357,90400.0
2010-04-07 09:30:00,12.84,12.88,12.78,12.87,42800.0,10.4357,10.4682,10.3869,10.4601,42800.0
2010-04-07 10:00:00,12.86,12.88,12.84,12.84,42400.0,10.4519,10.4682,10.4357,10.4357,42400.0
2010-04-07 10:30:00,12.82,12.83,12.8,12.81,47600.0,10.4194,10.4275,10.4032,10.4113,47600.0
2010-04-07 11:00:00,12.81,12.87,12.81,12.86,32400.0,10.4113,10.4601,10.4113,10.4519,32400.0
2010-04-07 11:30:00,12.87,12.87,12.81,12.82,16800.0,10.4601,10.4601,10.4113,10.4194,16800.0
2010-04-07 12:00:00,12.83,12.83,12.81,12.82,18800.0,10.4275,10.4275,10.4113,10.4194,18800.0
2010-04-07 12:30:00,12.81,12.82,12.75,12.75,85600.0,10.4113,10.4194,10.3625,10.3625,85600.0
2010-04-07 13:00:00,12.75,12.76,12.74,12.76,74000.0,10.3625,10.3707,10.3544,10.3707,74000.0
2010-04-07 13:30:00,12.76,12.77,12.76,12.77,32400.0,10.3707,10.3788,10.3707,10.3788,32400.0
2010-04-07 14:00:00,12.77,12.78,12.73,12.74,74800.0,10.3788,10.3869,10.3463,10.3544,74800.0
2010-04-07 14:30:00,12.74,12.74,12.7,12.71,74800.0,10.3544,10.3544,10.3219,10.33,74800.0
2010-04-07 15:00:00,12.72,12.72,12.66,12.68,99200.0,10.3381,10.3381,10.2894,10.3056,99200.0
2010-04-07 15:30:00,12.68,12.74,12.68,12.74,146400.0,10.3056,10.3544,10.3056,10.3544,146400.0
2010-04-08 09:30:00,12.73,12.73,12.67,12.67,35600.0,10.3463,10.3463,10.2975,10.2975,35600.0
2010-04-08 10:00:00,12.68,12.7,12.68,12.7,55600.0,10.3056,10.3219,10.3056,10.3219,55600.0
2010-04-08 10:30:00,12.72,12.76,12.71,12.75,34400.0,10.3381,10.3707,10.33,10.3625,34400.0
2010-04-08 11:00:00,12.75,12.77,12.75,12.77,38000.0,10.3625,10.3788,10.3625,10.3788,38000.0
2010-04-08 11:30:00,12.77,12.78,12.75,12.76,29200.0,10.3788,10.3869,10.3625,10.3707,29200.0
2010-04-08 12:00:00,12.77,12.77,12.75,12.75,17200.0,10.3788,10.3788,10.3625,10.3625,17200.0
2010-04-08 12:30:00,12.75,12.77,12.75,12.77,26800.0,10.3625,10.3788,10.3625,10.3788,26800.0
2010-04-08 13:00:00,12.77,12.81,12.77,12.8,30000.0,10.3788,10.4113,10.3788,10.4032,30000.0
2010-04-08 13:30:00,12.8,12.83,12.8,12.81,39200.0,10.4032,10.4275,10.4032,10.4113,39200.0
2010-04-08 14:00:00,12.81,12.82,12.79,12.81,67200.0,10.4113,10.4194,10.395,10.4113,67200.0
2010-04-08 14:30:00,12.81,12.81,12.77,12.79,83600.0,10.4113,10.4113,10.3788,10.395,83600.0
2010-04-08 15:00:00,12.78,12.82,12.78,12.81,46400.0,10.3869,10.4194,10.3869,10.4113,46400.0
2010-04-08 15:30:00,12.81,12.81,12.79,12.8,56400.0,10.4113,10.4113,10.395,10.4032,56400.0
2010-04-09 09:30:00,12.85,12.85,12.77,12.83,19200.0,10.4438,10.4438,10.3788,10.4275,19200.0
2010-04-09 10:00:00,12.83,12.84,12.74,12.75,32000.0,10.4275,10.4357,10.3544,10.3625,32000.0
2010-04-09 10:30:00,12.75,12.83,12.75,12.81,17200.0,10.3625,10.4275,10.3625,10.4113,17200.0
2010-04-09 11:00:00,12.83,12.84,12.82,12.83,30000.0,10.4275,10.4357,10.4194,10.4275,30000.0
2010-04-09 11:30:00,12.83,12.84,12.82,12.84,30400.0,10.4275,10.4357,10.4194,10.4357,30400.0
2010-04-09 12:00:00,12.84,12.87,12.84,12.87,28400.0,10.4357,10.4601,10.4357,10.4601,28400.0
2010-04-09 12:30:00,12.87,12.91,12.87,12.91,22000.0,10.4601,10.4926,10.4601,10.4926,22000.0
2010-04-09 13:00:00,12.9,12.96,12.9,12.94,48400.0,10.4844,10.5332,10.4844,10.5169,48400.0
2010-04-09 13:30:00,12.94,12.95,12.92,12.92,28800.0,10.5169,10.5251,10.5007,10.5007,28800.0
2010-04-09 14:00:00,12.92,12.94,12.92,12.92,42400.0,10.5007,10.5169,10.5007,10.5007,42400.0
2010-04-09 14:30:00,12.92,12.92,12.89,12.9,45200.0,10.5007,10.5007,10.4763,10.4844,45200.0
2010-04-09 15:00:00,12.9,12.9,12.87,12.87,50000.0,10.4844,10.4844,10.4601,10.4601,50000.0
2010-04-09 15:30:00,12.87,12.89,12.87,12.88,113600.0,10.4601,10.4763,10.4601,10.4682,113600.0
2010-04-12 09:30:00,12.88,12.93,12.86,12.87,60800.0,10.4682,10.5088,10.4519,10.4601,60800.0
2010-04-12 10:00:00,12.87,12.99,12.87,12.99,36800.0,10.4601,10.5576,10.4601,10.5576,36800.0
2010-04-12 10:30:00,12.99,13.0,12.96,13.0,25200.0,10.5576,10.5657,10.5332,10.5657,25200.0
2010-04-12 11:00:00,13.0,13.0,12.97,12.98,13600.0,10.5657,10.5657,10.5413,10.5495,13600.0
2010-04-12 11:30:00,12.99,12.99,12.98,12.99,9200.0,10.5576,10.5576,10.5495,10.5576,9200.0
2010-04-12 12:00:00,12.99,13.0,12.97,12.97,60800.0,10.5576,10.5657,10.5413,10.5413,60800.0
2010-04-12 12:30:00,12.97,12.99,12.96,12.98,94400.0,10.5413,10.5576,10.5332,10.5495,94400.0
2010-04-12 13:00:00,12.98,12.98,12.94,12.97,65600.0,10.5495,10.5495,10.5169,10.5413,65600.0
2010-04-12 13:30:00,12.97,12.97,12.96,12.97,25200.0,10.5413,10.5413,10.5332,10.5413,25200.0
2010-04-12 14:00:00,12.97,12.97,12.97,12.97,34000.0,10.5413,10.5413,10.5413,10.5413,34000.0
2010-04-12 14:30:00,12.97,12.97,12.93,12.93,52800.0,10.5413,10.5413,10.5088,10.5088,52800.0
2010-04-12 15:00:00,12.93,12.94,12.91,12.91,46400.0,10.5088,10.5169,10.4926,10.4926,46400.0
2010-04-12 15:30:00,12.92,12.93,12.88,12.93,75600.0,10.5007,10.5088,10.4682,10.5088,75600.0
2010-04-13 09:30:00,12.93,12.93,12.8,12.88,62400.0,10.5088,10.5088,10.4032,10.4682,62400.0
2010-04-13 10:00:00,12.89,12.91,12.88,12.89,53600.0,10.4763,10.4926,10.4682,10.4763,53600.0
2010-04-13 10:30:00,12.89,12.89,12.84,12.88,28400.0,10.4763,10.4763,10.4357,10.4682,28400.0
2010-04-13 11:00:00,12.87,12.9,12.87,12.88,61200.0,10.4601,10.4844,10.4601,10.4682,61200.0
2010-04-13 11:30:00,12.88,12.88,12.87,12.88,28800.0,10.4682,10.4682,10.4601,10.4682,28800.0
2010-04-13 12:00:00,12.87,12.9,12.86,12.89,58000.0,10.4601,10.4844,10.4519,10.4763,58000.0
2010-04-13 12:30:00,12.9,12.9,12.88,12.9,59200.0,10.4844,10.4844,10.4682,10.4844,59200.0
2010-04-13 13:00:00,12.9,12.9,12.88,12.88,38400.0,10.4844,10.4844,10.4682,10.4682,38400.0
2010-04-13 13:30:00,12.88,12.9,12.88,12.9,40800.0,10.4682,10.4844,10.4682,10.4844,40800.0
2010-04-13 14:00:00,12.9,12.91,12.88,12.88,40400.0,10.4844,10.4926,10.4682,10.4682,40400.0
2010-04-13 14:30:00,12.88,12.9,12.87,12.87,51600.0,10.4682,10.4844,10.4601,10.4601,51600.0
2010-04-13 15:00:00,12.86,12.97,12.85,12.97,126400.0,10.4519,10.5413,10.4438,10.5413,126400.0
2010-04-13 15:30:00,12.95,12.99,12.95,12.97,141200.0,10.5251,10.5576,10.5251,10.5413,141200.0
2010-04-14 09:30:00,13.0,13.0,12.94,12.99,28000.0,10.5657,10.5657,10.5169,10.5576,28000.0
2010-04-14 10:00:00,12.99,13.0,12.96,12.99,58000.0,10.5576,10.5657,10.5332,10.5576,58000.0
2010-04-14 10:30:00,12.99,13.02,12.98,13.02,62400.0,10.5576,10.582,10.5495,10.582,62400.0
2010-04-14 11:00:00,13.02,13.05,13.0,13.04,25200.0,10.582,10.6064,10.5657,10.5982,25200.0
2010-04-14 11:30:00,13.04,13.04,13.01,13.04,54400.0,10.5982,10.5982,10.5738,10.5982,54400.0
2010-04-14 12:00:00,13.04,13.11,13.04,13.11,86400.0,10.5982,10.6551,10.5982,10.6551,86400.0
2010-04-14 12:30:00,13.12,13.16,13.12,13.14,36800.0,10.6632,10.6958,10.6632,10.6795,36800.0
2010-04-14 13:00:00,13.14,13.21,13.14,13.21,52000.0,10.6795,10.7364,10.6795,10.7364,52000.0
2010-04-14 13:30:00,13.21,13.22,13.2,13.22,46000.0,10.7364,10.7445,10.7283,10.7445,46000.0
2010-04-14 14:00:00,13.22,13.26,13.21,13.26,68000.0,10.7445,10.777,10.7364,10.777,68000.0
2010-04-14 14:30:00,13.26,13.28,13.25,13.26,53600.0,10.777,10.7933,10.7689,10.777,53600.0
2010-04-14 15:00:00,13.26,13.31,13.25,13.31,76800.0,10.777,10.8177,10.7689,10.8177,76800.0
2010-04-14 15:30:00,13.31,13.37,13.31,13.36,190000.0,10.8177,10.8664,10.8177,10.8583,190000.0
2010-04-15 09:30:00,13.35,13.46,13.35,13.43,66800.0,10.8502,10.9396,10.8502,10.9152,66800.0
2010-04-15 10:00:00,13.43,13.53,13.43,13.46,95600.0,10.9152,10.9965,10.9152,10.9396,95600.0
2010-04-15 10:30:00,13.46,13.51,13.46,13.48,37600.0,10.9396,10.9802,10.9396,10.9558,37600.0
2010-04-15 11:00:00,13.48,13.51,13.48,13.51,115200.0,10.9558,10.9802,10.9558,10.9802,115200.0
2010-04-15 11:30:00,13.51,13.53,13.5,13.5,42400.0,10.9802,10.9965,10.9721,10.9721,42400.0
2010-04-15 12:00:00,13.5,13.54,13.5,13.54,38000.0,10.9721,11.0046,10.9721,11.0046,38000.0
2010-04-15 12:30:00,13.53,13.64,13.53,13.64,75600.0,10.9965,11.0859,10.9965,11.0859,75600.0
2010-04-15 13:00:00,13.65,13.72,13.63,13.67,176800.0,11.094,11.1509,11.0777,11.1103,176800.0
2010-04-15 13:30:00,13.66,13.79,13.66,13.79,108400.0,11.1021,11.2078,11.1021,11.2078,108400.0
2010-04-15 14:00:00,13.78,13.79,13.74,13.74,133600.0,11.1997,11.2078,11.1671,11.1671,133600.0
2010-04-15 14:30:00,13.74,13.75,13.72,13.75,588000.0,11.1671,11.1753,11.1509,11.1753,588000.0
2010-04-15 15:00:00,13.74,13.74,13.66,13.68,96000.0,11.1671,11.1671,11.1021,11.1184,96000.0
2010-04-15 15:30:00,13.68,13.75,13.66,13.69,238800.0,11.1184,11.1753,11.1021,11.1265,238800.0
2010-04-16 09:30:00,13.61,13.69,13.45,13.45,59200.0,11.0615,11.1265,10.9315,10.9315,59200.0
2010-04-16 10:00:00,13.46,13.52,13.45,13.49,142000.0,10.9396,10.9883,10.9315,10.964,142000.0
2010-04-16 10:30:00,13.51,13.55,13.49,13.49,42000.0,10.9802,11.0127,10.964,10.964,42000.0
2010-04-16 11:00:00,13.51,13.53,13.4,13.43,82400.0,10.9802,10.9965,10.8908,10.9152,82400.0
2010-04-16 11:30:00,13.42,13.42,13.34,13.34,65600.0,10.9071,10.9071,10.842,10.842,65600.0
2010-04-16 12:00:00,13.34,13.34,13.26,13.29,52400.0,10.842,10.842,10.777,10.8014,52400.0
2010-04-16 12:30:00,13.29,13.32,13.25,13.32,54800.0,10.8014,10.8258,10.7689,10.8258,54800.0
2010-04-16 13:00:00,13.31,13.33,13.3,13.32,55200.0,10.8177,10.8339,10.8095,10.8258,55200.0
2010-04-16 13:30:00,13.32,13.33,13.29,13.31,69200.0,10.8258,10.8339,10.8014,10.8177,69200.0
2010-04-16 14:00:00,13.31,13.33,13.29,13.29,108000.0,10.8177,10.8339,10.8014,10.8014,108000.0
2010-04-16 14:30:00,13.29,13.33,13.26,13.26,119200.0,10.8014,10.8339,10.777,10.777,119200.0
2010-04-16 15:00:00,13.24,13.26,13.22,13.24,86800.0,10.7608,10.777,10.7445,10.7608,86800.0
2010-04-16 15:30:00,13.24,13.31,13.22,13.28,192800.0,10.7608,10.8177,10.7445,10.7933,192800.0
2010-04-19 09:30:00,13.25,13.27,13.2,13.22,117600.0,10.7689,10.7852,10.7283,10.7445,117600.0
2010-04-19 10:00:00,13.23,13.26,13.2,13.21,91600.0,10.7526,10.777,10.7283,10.7364,91600.0
2010-04-19 10:30:00,13.22,13.23,13.2,13.2,29200.0,10.7445,10.7526,10.7283,10.7283,29200.0
2010-04-19 11:00:00,13.21,13.21,13.17,13.19,34800.0,10.7364,10.7364,10.7039,10.7201,34800.0
2010-04-19 11:30:00,13.18,13.18,13.05,13.05,52800.0,10.712,10.712,10.6064,10.6064,52800.0
2010-04-19 12:00:00,13.05,13.11,13.05,13.11,28800.0,10.6064,10.6551,10.6064,10.6551,28800.0
2010-04-19 12:30:00,13.11,13.13,13.09,13.13,8800.0,10.6551,10.6714,10.6389,10.6714,8800.0
2010-04-19 13:00:00,13.14,13.14,13.1,13.12,22800.0,10.6795,10.6795,10.647,10.6632,22800.0
2010-04-19 13:30:00,13.12,13.15,13.05,13.05,86800.0,10.6632,10.6876,10.6064,10.6064,86800.0
2010-04-19 14:00:00,13.05,13.12,13.05,13.12,42400.0,10.6064,10.6632,10.6064,10.6632,42400.0
2010-04-19 14:30:00,13.13,13.14,13.08,13.11,65600.0,10.6714,10.6795,10.6307,10.6551,65600.0
2010-04-19 15:00:00,13.14,13.15,13.13,13.15,85200.0,10.6795,10.6876,10.6714,10.6876,85200.0
2010-04-19 15:30:00,13.15,13.16,13.1,13.15,145200.0,10.6876,10.6958,10.647,10.6876,145200.0
2010-04-20 09:30:00,13.24,13.31,13.22,13.27,113600.0,10.7608,10.8177,10.7445,10.7852,113600.0
2010-04-20 10:00:00,13.27,13.31,13.26,13.29,36000.0,10.7852,10.8177,10.777,10.8014,36000.0
2010-04-20 10:30:00,13.29,13.32,13.29,13.3,74400.0,10.8014,10.8258,10.8014,10.8095,74400.0
2010-04-20 11:00:00,13.3,13.31,13.28,13.29,63200.0,10.8095,10.8177,10.7933,10.8014,63200.0
2010-04-20 11:30:00,13.28,13.29,13.26,13.27,110400.0,10.7933,10.8014,10.777,10.7852,110400.0
2010-04-20 12:00:00,13.27,13.3,13.26,13.27,101600.0,10.7852,10.8095,10.777,10.7852,101600.0
2010-04-20 12:30:00,13.28,13.29,13.27,13.28,138800.0,10.7933,10.8014,10.7852,10.7933,138800.0
2010-04-20 13:00:00,13.28,13.29,13.27,13.27,57200.0,10.7933,10.8014,10.7852,10.7852,57200.0
2010-04-20 13:30:00,13.27,13.28,13.26,13.27,136800.0,10.7852,10.7933,10.777,10.7852,136800.0
2010-04-20 14:00:00,13.27,13.28,13.23,13.24,144000.0,10.7852,10.7933,10.7526,10.7608,144000.0
2010-04-20 14:30:00,13.25,13.32,13.24,13.29,197600.0,10.7689,10.8258,10.7608,10.8014,197600.0
2010-04-20 15:00:00,13.29,13.3,13.24,13.26,122400.0,10.8014,10.8095,10.7608,10.777,122400.0
2010-04-20 15:30:00,13.26,13.33,13.26,13.32,56000.0,10.777,10.8339,10.777,10.8258,56000.0
2010-04-21 09:30:00,13.31,13.41,13.3,13.38,381600.0,10.8177,10.8989,10.8095,10.8746,381600.0
2010-04-21 10:00:00,13.38,13.43,13.37,13.4,139600.0,10.8746,10.9152,10.8664,10.8908,139600.0
2010-04-21 10:30:00,13.39,13.5,13.39,13.48,108000.0,10.8827,10.9721,10.8827,10.9558,108000.0
2010-04-21 11:00:00,13.48,13.49,13.42,13.43,80400.0,10.9558,10.964,10.9071,10.9152,80400.0
2010-04-21 11:30:00,13.43,13.47,13.41,13.46,63200.0,10.9152,10.9477,10.8989,10.9396,63200.0
2010-04-21 12:00:00,13.46,13.47,13.44,13.47,58800.0,10.9396,10.9477,10.9233,10.9477,58800.0
2010-04-21 12:30:00,13.47,13.5,13.46,13.49,70000.0,10.9477,10.9721,10.9396,10.964,70000.0
2010-04-21 13:00:00,13.5,13.51,13.49,13.5,30000.0,10.9721,10.9802,10.964,10.9721,30000.0
2010-04-21 13:30:00,13.5,13.56,13.5,13.56,104800.0,10.9721,11.0209,10.9721,11.0209,104800.0
2010-04-21 14:00:00,13.56,13.56,13.45,13.45,82000.0,11.0209,11.0209,10.9315,10.9315,82000.0
2010-04-21 14:30:00,13.45,13.5,13.43,13.5,57200.0,10.9315,10.9721,10.9152,10.9721,57200.0
2010-04-21 15:00:00,13.5,13.51,13.46,13.5,52800.0,10.9721,10.9802,10.9396,10.9721,52800.0
2010-04-21 15:30:00,13.5,13.57,13.49,13.54,201200.0,10.9721,11.029,10.964,11.0046,201200.0
2010-04-22 09:30:00,13.41,13.56,13.38,13.54,83600.0,10.8989,11.0209,10.8746,11.0046,83600.0
2010-04-22 10:00:00,13.54,13.69,13.53,13.66,73600.0,11.0046,11.1265,10.9965,11.1021,73600.0
2010-04-22 10:30:00,13.67,13.76,13.65,13.72,75200.0,11.1103,11.1834,11.094,11.1509,75200.0
2010-04-22 11:00:00,13.73,13.82,13.71,13.81,182000.0,11.159,11.2322,11.1428,11.224,182000.0
2010-04-22 11:30:00,13.81,13.86,13.8,13.84,135600.0,11.224,11.2647,11.2159,11.2484,135600.0
2010-04-22 12:00:00,13.84,13.88,13.81,13.85,25600.0,11.2484,11.2809,11.224,11.2565,25600.0
2010-04-22 12:30:00,13.85,13.86,13.84,13.85,96400.0,11.2565,11.2647,11.2484,11.2565,96400.0
2010-04-22 13:00:00,13.84,13.95,13.84,13.89,35600.0,11.2484,11.3378,11.2484,11.2891,35600.0
2010-04-22 13:30:00,13.89,13.92,13.88,13.92,43200.0,11.2891,11.3134,11.2809,11.3134,43200.0
2010-04-22 14:00:00,13.93,13.95,13.89,13.94,86400.0,11.3216,11.3378,11.2891,11.3297,86400.0
2010-04-22 14:30:00,13.95,13.95,13.9,13.93,26800.0,11.3378,11.3378,11.2972,11.3216,26800.0
2010-04-22 15:00:00,13.94,14.14,13.94,14.11,130800.0,11.3297,11.4922,11.3297,11.4679,130800.0
2010-04-22 15:30:00,14.11,14.22,14.05,14.13,312000.0,11.4679,11.5573,11.4191,11.4841,312000.0
2010-04-23 09:30:00,14.13,14.21,14.08,14.19,115200.0,11.4841,11.5491,11.4435,11.5329,115200.0
2010-04-23 10:00:00,14.19,14.25,14.12,14.14,116000.0,11.5329,11.5816,11.476,11.4922,116000.0
2010-04-23 10:30:00,14.13,14.16,14.06,14.06,92400.0,11.4841,11.5085,11.4272,11.4272,92400.0
2010-04-23 11:00:00,14.06,14.09,13.99,14.02,114400.0,11.4272,11.4516,11.3703,11.3947,114400.0
2010-04-23 11:30:00,14.01,14.02,13.94,13.95,58800.0,11.3866,11.3947,11.3297,11.3378,58800.0
2010-04-23 12:00:00,13.95,14.04,13.95,14.04,74000.0,11.3378,11.411,11.3378,11.411,74000.0
2010-04-23 12:30:00,14.04,14.09,14.04,14.07,132800.0,11.411,11.4516,11.411,11.4354,132800.0
2010-04-23 13:00:00,14.07,14.08,14.04,14.06,113200.0,11.4354,11.4435,11.411,11.4272,113200.0
2010-04-23 13:30:00,14.05,14.06,14.04,14.06,43200.0,11.4191,11.4272,11.411,11.4272,43200.0
2010-04-23 14:00:00,14.05,14.06,14.04,14.04,27200.0,11.4191,11.4272,11.411,11.411,27200.0
2010-04-23 14:30:00,14.04,14.09,14.04,14.09,64800.0,11.411,11.4516,11.411,11.4516,64800.0
2010-04-23 15:00:00,14.09,14.11,14.07,14.08,59600.0,11.4516,11.4679,11.4354,11.4435,59600.0
2010-04-23 15:30:00,14.07,14.09,14.06,14.09,139200.0,11.4354,11.4516,11.4272,11.4516,139200.0
2010-04-26 09:30:00,14.04,14.24,14.02,14.21,60800.0,11.411,11.5735,11.3947,11.5491,60800.0
2010-04-26 10:00:00,14.22,14.25,14.19,14.24,32000.0,11.5573,11.5816,11.5329,11.5735,32000.0
2010-04-26 10:30:00,14.23,14.24,14.17,14.17,35600.0,11.5654,11.5735,11.5166,11.5166,35600.0
2010-04-26 11:00:00,14.17,14.2,14.17,14.18,18400.0,11.5166,11.541,11.5166,11.5248,18400.0
2010-04-26 11:30:00,14.18,14.19,14.1,14.12,59200.0,11.5248,11.5329,11.4597,11.476,59200.0
2010-04-26 12:00:00,14.12,14.15,14.08,14.08,20800.0,11.476,11.5004,11.4435,11.4435,20800.0
2010-04-26 12:30:00,14.09,14.1,14.06,14.1,17600.0,11.4516,11.4597,11.4272,11.4597,17600.0
2010-04-26 13:00:00,14.1,14.11,14.09,14.09,17600.0,11.4597,11.4679,11.4516,11.4516,17600.0
2010-04-26 13:30:00,14.1,14.1,14.04,14.06,22000.0,11.4597,11.4597,11.411,11.4272,22000.0
2010-04-26 14:00:00,14.06,14.15,14.05,14.15,39200.0,11.4272,11.5004,11.4191,11.5004,39200.0
2010-04-26 14:30:00,14.14,14.15,14.12,14.12,33600.0,11.4922,11.5004,11.476,11.476,33600.0
2010-04-26 15:00:00,14.12,14.12,14.06,14.1,49600.0,11.476,11.476,11.4272,11.4597,49600.0
2010-04-26 15:30:00,14.1,14.13,14.09,14.1,74400.0,11.4597,11.4841,11.4516,11.4597,74400.0
2010-04-27 09:30:00,14.06,14.1,14.04,14.09,22400.0,11.4272,11.4597,11.411,11.4516,22400.0
2010-04-27 10:00:00,14.09,14.13,14.06,14.06,17200.0,11.4516,11.4841,11.4272,11.4272,17200.0
2010-04-27 10:30:00,14.07,14.11,14.04,14.07,22000.0,11.4354,11.4679,11.411,11.4354,22000.0
2010-04-27 11:00:00,14.07,14.09,13.91,13.91,17200.0,11.4354,11.4516,11.3053,11.3053,17200.0
2010-04-27 11:30:00,13.88,13.94,13.84,13.88,28000.0,11.2809,11.3297,11.2484,11.2809,28000.0
2010-04-27 12:00:00,13.9,13.95,13.88,13.92,52800.0,11.2972,11.3378,11.2809,11.3134,52800.0
2010-04-27 12:30:00,13.93,13.93,13.9,13.9,20800.0,11.3216,11.3216,11.2972,11.2972,20800.0
2010-04-27 13:00:00,13.9,14.01,13.9,14.01,29600.0,11.2972,11.3866,11.2972,11.3866,29600.0
2010-04-27 13:30:00,14.02,14.02,13.97,13.99,17200.0,11.3947,11.3947,11.3541,11.3703,17200.0
2010-04-27 14:00:00,13.97,13.99,13.89,13.91,28800.0,11.3541,11.3703,11.2891,11.3053,28800.0
2010-04-27 14:30:00,13.9,13.9,13.83,13.83,30800.0,11.2972,11.2972,11.2403,11.2403,30800.0
2010-04-27 15:00:00,13.81,13.9,13.79,13.85,80800.0,11.224,11.2972,11.2078,11.2565,80800.0
2010-04-27 15:30:00,13.84,13.84,13.7,13.72,70000.0,11.2484,11.2484,11.1346,11.1509,70000.0
2010-04-28 09:30:00,13.87,13.87,13.69,13.7,44800.0,11.2728,11.2728,11.1265,11.1346,44800.0
2010-04-28 10:00:00,13.7,13.7,13.65,13.67,86000.0,11.1346,11.1346,11.094,11.1103,86000.0
2010-04-28 10:30:00,13.68,13.68,13.58,13.63,68400.0,11.1184,11.1184,11.0371,11.0777,68400.0
2010-04-28 11:00:00,13.63,13.65,13.59,13.6,69600.0,11.0777,11.094,11.0452,11.0534,69600.0
2010-04-28 11:30:00,13.6,13.62,13.53,13.57,31600.0,11.0534,11.0696,10.9965,11.029,31600.0
2010-04-28 12:00:00,13.56,13.57,13.51,13.56,66800.0,11.0209,11.029,10.9802,11.0209,66800.0
2010-04-28 12:30:00,13.55,13.56,13.46,13.47,100800.0,11.0127,11.0209,10.9396,10.9477,100800.0
2010-04-28 13:00:00,13.47,13.5,13.45,13.45,38000.0,10.9477,10.9721,10.9315,10.9315,38000.0
2010-04-28 13:30:00,13.47,13.57,13.47,13.56,22400.0,10.9477,11.029,10.9477,11.0209,22400.0
2010-04-28 14:00:00,13.57,13.6,13.52,13.56,49200.0,11.029,11.0534,10.9883,11.0209,49200.0
2010-04-28 14:30:00,13.56,13.59,13.54,13.59,51200.0,11.0209,11.0452,11.0046,11.0452,51200.0
2010-04-28 15:00:00,13.59,13.6,13.57,13.57,47600.0,11.0452,11.0534,11.029,11.029,47600.0
2010-04-28 15:30:00,13.58,13.58,13.47,13.53,171600.0,11.0371,11.0371,10.9477,10.9965,171600.0
2010-04-29 09:30:00,13.65,13.69,13.63,13.64,42800.0,11.094,11.1265,11.0777,11.0859,42800.0
2010-04-29 10:00:00,13.65,13.65,13.6,13.63,44000.0,11.094,11.094,11.0534,11.0777,44000.0
2010-04-29 10:30:00,13.62,13.63,13.55,13.55,163600.0,11.0696,11.0777,11.0127,11.0127,163600.0
2010-04-29 11:00:00,13.56,13.58,13.49,13.54,132000.0,11.0209,11.0371,10.964,11.0046,132000.0
2010-04-29 11:30:00,13.54,13.57,13.53,13.56,88800.0,11.0046,11.029,10.9965,11.0209,88800.0
2010-04-29 12:00:00,13.57,13.57,13.55,13.56,74400.0,11.029,11.029,11.0127,11.0209,74400.0
2010-04-29 12:30:00,13.56,13.64,13.56,13.64,63600.0,11.0209,11.0859,11.0209,11.0859,63600.0
2010-04-29 13:00:00,13.65,13.67,13.63,13.67,41200.0,11.094,11.1103,11.0777,11.1103,41200.0
2010-04-29 13:30:00,13.67,13.7,13.67,13.7,33200.0,11.1103,11.1346,11.1103,11.1346,33200.0
2010-04-29 14:00:00,13.7,13.78,13.7,13.78,62000.0,11.1346,11.1997,11.1346,11.1997,62000.0
2010-04-29 14:30:00,13.78,13.86,13.78,13.86,60800.0,11.1997,11.2647,11.1997,11.2647,60800.0
2010-04-29 15:00:00,13.86,13.88,13.84,13.87,56800.0,11.2647,11.2809,11.2484,11.2728,56800.0
2010-04-29 15:30:00,13.88,13.96,13.87,13.95,106000.0,11.2809,11.346,11.2728,11.3378,106000.0
2010-04-30 09:30:00,13.99,14.13,13.99,14.04,132400.0,11.3703,11.4841,11.3703,11.411,132400.0
2010-04-30 10:00:00,14.04,14.19,14.03,14.19,312800.0,11.411,11.5329,11.4028,11.5329,312800.0
2010-04-30 10:30:00,14.19,14.24,14.14,14.24,232400.0,11.5329,11.5735,11.4922,11.5735,232400.0
2010-04-30 11:00:00,14.24,14.27,14.21,14.21,209200.0,11.5735,11.5979,11.5491,11.5491,209200.0
2010-04-30 11:30:00,14.21,14.3,14.19,14.3,111600.0,11.5491,11.6223,11.5329,11.6223,111600.0
2010-04-30 12:00:00,14.3,14.31,14.19,14.22,121600.0,11.6223,11.6304,11.5329,11.5573,121600.0
2010-04-30 12:30:00,14.22,14.29,14.22,14.26,168800.0,11.5573,11.6142,11.5573,11.5898,168800.0
2010-04-30 13:00:00,14.26,14.28,14.26,14.28,178000.0,11.5898,11.606,11.5898,11.606,178000.0
2010-04-30 13:30:00,14.28,14.33,14.25,14.3,214000.0,11.606,11.6467,11.5816,11.6223,214000.0
2010-04-30 14:00:00,14.3,14.37,14.3,14.37,194400.0,11.6223,11.6792,11.6223,11.6792,194400.0
2010-04-30 14:30:00,14.37,14.37,14.3,14.36,219200.0,11.6792,11.6792,11.6223,11.6711,219200.0
2010-04-30 15:00:00,14.36,14.38,14.31,14.31,329600.0,11.6711,11.6873,11.6304,11.6304,329600.0
2010-04-30 15:30:00,14.31,14.33,14.24,14.25,497600.0,11.6304,11.6467,11.5735,11.5816,497600.0
2010-05-03 09:30:00,14.26,14.38,14.23,14.37,85600.0,11.5898,11.6873,11.5654,11.6792,85600.0
2010-05-03 10:00:00,14.37,14.38,14.33,14.37,298000.0,11.6792,11.6873,11.6467,11.6792,298000.0
2010-05-03 10:30:00,14.37,14.46,14.37,14.41,307600.0,11.6792,11.7523,11.6792,11.7117,307600.0
2010-05-03 11:00:00,14.41,14.5,14.41,14.5,74000.0,11.7117,11.7848,11.7117,11.7848,74000.0
2010-05-03 11:30:00,14.5,14.5,14.41,14.49,136800.0,11.7848,11.7848,11.7117,11.7767,136800.0
2010-05-03 12:00:00,14.48,14.62,14.47,14.62,80000.0,11.7686,11.8824,11.7605,11.8824,80000.0
2010-05-03 12:30:00,14.62,14.63,14.58,14.59,85200.0,11.8824,11.8905,11.8499,11.858,85200.0
2010-05-03 13:00:00,14.59,14.59,14.53,14.56,76000.0,11.858,11.858,11.8092,11.8336,76000.0
2010-05-03 13:30:00,14.55,14.56,14.5,14.53,61600.0,11.8255,11.8336,11.7848,11.8092,61600.0
2010-05-03 14:00:00,14.54,14.55,14.52,14.53,146000.0,11.8173,11.8255,11.8011,11.8092,146000.0
2010-05-03 14:30:00,14.53,14.53,14.47,14.48,101600.0,11.8092,11.8092,11.7605,11.7686,101600.0
2010-05-03 15:00:00,14.47,14.49,14.45,14.47,161600.0,11.7605,11.7767,11.7442,11.7605,161600.0
2010-05-03 15:30:00,14.47,14.58,14.47,14.56,308800.0,11.7605,11.8499,11.7605,11.8336,308800.0
2010-05-04 09:30:00,14.34,14.36,14.15,14.18,74000.0,11.6548,11.6711,11.5004,11.5248,74000.0
2010-05-04 10:00:00,14.18,14.19,14.12,14.15,43600.0,11.5248,11.5329,11.476,11.5004,43600.0
2010-05-04 10:30:00,14.16,14.16,14.06,14.1,34000.0,11.5085,11.5085,11.4272,11.4597,34000.0
2010-05-04 11:00:00,14.08,14.12,14.02,14.06,46800.0,11.4435,11.476,11.3947,11.4272,46800.0
2010-05-04 11:30:00,14.06,14.08,14.03,14.07,78800.0,11.4272,11.4435,11.4028,11.4354,78800.0
2010-05-04 12:00:00,14.09,14.1,14.03,14.05,92800.0,11.4516,11.4597,11.4028,11.4191,92800.0
2010-05-04 12:30:00,14.05,14.08,14.03,14.08,27600.0,11.4191,11.4435,11.4028,11.4435,27600.0
2010-05-04 13:00:00,14.08,14.08,14.02,14.03,31200.0,11.4435,11.4435,11.3947,11.4028,31200.0
2010-05-04 13:30:00,14.04,14.06,14.02,14.04,39200.0,11.411,11.4272,11.3947,11.411,39200.0
2010-05-04 14:00:00,14.04,14.05,14.02,14.03,24000.0,11.411,11.4191,11.3947,11.4028,24000.0
2010-05-04 14:30:00,14.03,14.06,14.03,14.04,48000.0,11.4028,11.4272,11.4028,11.411,48000.0
2010-05-04 15:00:00,14.04,14.07,14.02,14.05,114000.0,11.411,11.4354,11.3947,11.4191,114000.0
2010-05-04 15:30:00,14.05,14.06,13.95,13.99,269200.0,11.4191,11.4272,11.3378,11.3703,269200.0
2010-05-05 09:30:00,13.8,13.8,13.43,13.62,204000.0,11.2159,11.2159,10.9152,11.0696,204000.0
2010-05-05 10:00:00,13.62,13.74,13.6,13.64,95600.0,11.0696,11.1671,11.0534,11.0859,95600.0
2010-05-05 10:30:00,13.64,13.68,13.58,13.67,233200.0,11.0859,11.1184,11.0371,11.1103,233200.0
2010-05-05 11:00:00,13.67,13.67,13.59,13.62,241200.0,11.1103,11.1103,11.0452,11.0696,241200.0
2010-05-05 11:30:00,13.62,13.65,13.61,13.64,285600.0,11.0696,11.094,11.0615,11.0859,285600.0
2010-05-05 12:00:00,13.65,13.69,13.58,13.58,126400.0,11.094,11.1265,11.0371,11.0371,126400.0
2010-05-05 12:30:00,13.58,13.59,13.49,13.5,104400.0,11.0371,11.0452,10.964,10.9721,104400.0
2010-05-05 13:00:00,13.5,13.54,13.49,13.51,110400.0,10.9721,11.0046,10.964,10.9802,110400.0
2010-05-05 13:30:00,13.51,13.51,13.47,13.47,236000.0,10.9802,10.9802,10.9477,10.9477,236000.0
2010-05-05 14:00:00,13.47,13.47,13.36,13.38,127200.0,10.9477,10.9477,10.8583,10.8746,127200.0
2010-05-05 14:30:00,13.38,13.4,13.36,13.39,154000.0,10.8746,10.8908,10.8583,10.8827,154000.0
2010-05-05 15:00:00,13.4,13.4,13.36,13.39,128400.0,10.8908,10.8908,10.8583,10.8827,128400.0
2010-05-05 15:30:00,13.38,13.41,13.35,13.38,291600.0,10.8746,10.8989,10.8502,10.8746,291600.0
2010-05-06 09:30:00,13.35,13.43,13.34,13.4,213200.0,10.8502,10.9152,10.842,10.8908,213200.0
2010-05-06 10:00:00,13.41,13.43,13.36,13.37,250000.0,10.8989,10.9152,10.8583,10.8664,250000.0
2010-05-06 10:30:00,13.36,13.43,13.34,13.37,181200.0,10.8583,10.9152,10.842,10.8664,181200.0
2010-05-06 11:00:00,13.37,13.37,13.24,13.3,122800.0,10.8664,10.8664,10.7608,10.8095,122800.0
2010-05-06 11:30:00,13.31,13.31,13.22,13.27,73600.0,10.8177,10.8177,10.7445,10.7852,73600.0
2010-05-06 12:00:00,13.27,13.36,13.27,13.33,72800.0,10.7852,10.8583,10.7852,10.8339,72800.0
2010-05-06 12:30:00,13.33,13.35,13.23,13.26,47200.0,10.8339,10.8502,10.7526,10.777,47200.0
2010-05-06 13:00:00,13.27,13.29,13.13,13.16,50400.0,10.7852,10.8014,10.6714,10.6958,50400.0
2010-05-06 13:30:00,13.16,13.17,13.03,13.05,64000.0,10.6958,10.7039,10.5901,10.6064,64000.0
2010-05-06 14:00:00,13.05,13.05,12.96,13.0,289200.0,10.6064,10.6064,10.5332,10.5657,289200.0
2010-05-06 14:30:00,12.99,13.08,12.38,13.08,320400.0,10.5576,10.6307,10.0618,10.6307,320400.0
2010-05-06 15:00:00,13.1,13.16,13.0,13.1,133200.0,10.647,10.6958,10.5657,10.647,133200.0
2010-05-06 15:30:00,13.09,13.26,13.09,13.16,274400.0,10.6389,10.777,10.6389,10.6958,274400.0
2010-05-07 09:30:00,13.25,13.36,12.99,13.21,200000.0,10.7689,10.8583,10.5576,10.7364,200000.0
2010-05-07 10:00:00,13.2,13.27,13.0,13.05,221600.0,10.7283,10.7852,10.5657,10.6064,221600.0
2010-05-07 10:30:00,13.06,13.17,13.03,13.11,177600.0,10.6145,10.7039,10.5901,10.6551,177600.0
2010-05-07 11:00:00,13.11,13.38,13.1,13.17,157600.0,10.6551,10.8746,10.647,10.7039,157600.0
2010-05-07 11:30:00,13.15,13.24,13.09,13.22,97600.0,10.6876,10.7608,10.6389,10.7445,97600.0
2010-05-07 12:00:00,13.22,13.38,13.18,13.24,74800.0,10.7445,10.8746,10.712,10.7608,74800.0
2010-05-07 12:30:00,13.24,13.26,13.17,13.18,94400.0,10.7608,10.777,10.7039,10.712,94400.0
2010-05-07 13:00:00,13.17,13.18,13.04,13.06,92000.0,10.7039,10.712,10.5982,10.6145,92000.0
2010-05-07 13:30:00,13.07,13.2,13.07,13.1,50400.0,10.6226,10.7283,10.6226,10.647,50400.0
2010-05-07 14:00:00,13.1,13.13,13.03,13.03,81200.0,10.647,10.6714,10.5901,10.5901,81200.0
2010-05-07 14:30:00,13.05,13.13,13.0,13.03,80000.0,10.6064,10.6714,10.5657,10.5901,80000.0
2010-05-07 15:00:00,13.03,13.08,12.99,13.02,202000.0,10.5901,10.6307,10.5576,10.582,202000.0
2010-05-07 15:30:00,13.04,13.05,12.95,12.98,316800.0,10.5982,10.6064,10.5251,10.5495,316800.0
2010-05-10 09:30:00,14.09,14.09,13.56,13.61,296400.0,11.4516,11.4516,11.0209,11.0615,296400.0
2010-05-10 10:00:00,13.62,13.65,13.43,13.45,312000.0,11.0696,11.094,10.9152,10.9315,312000.0
2010-05-10 10:30:00,13.46,13.49,13.38,13.4,195200.0,10.9396,10.964,10.8746,10.8908,195200.0
2010-05-10 11:00:00,13.41,13.42,13.34,13.34,288000.0,10.8989,10.9071,10.842,10.842,288000.0
2010-05-10 11:30:00,13.34,13.35,13.26,13.26,376400.0,10.842,10.8502,10.777,10.777,376400.0
2010-05-10 12:00:00,13.26,13.28,13.12,13.13,350400.0,10.777,10.7933,10.6632,10.6714,350400.0
2010-05-10 12:30:00,13.13,13.15,13.0,13.13,363600.0,10.6714,10.6876,10.5657,10.6714,363600.0
2010-05-10 13:00:00,13.13,13.18,13.1,13.14,117200.0,10.6714,10.712,10.647,10.6795,117200.0
2010-05-10 13:30:00,13.16,13.19,13.1,13.12,138400.0,10.6958,10.7201,10.647,10.6632,138400.0
2010-05-10 14:00:00,13.12,13.21,13.1,13.21,152800.0,10.6632,10.7364,10.647,10.7364,152800.0
2010-05-10 14:30:00,13.2,13.22,13.15,13.19,169200.0,10.7283,10.7445,10.6876,10.7201,169200.0
2010-05-10 15:00:00,13.19,13.19,13.12,13.18,190800.0,10.7201,10.7201,10.6632,10.712,190800.0
2010-05-10 15:30:00,13.18,13.22,13.17,13.18,513600.0,10.712,10.7445,10.7039,10.712,513600.0
2010-05-11 09:30:00,13.02,13.22,13.01,13.18,192800.0,10.582,10.7445,10.5738,10.712,192800.0
2010-05-11 10:00:00,13.18,13.22,13.13,13.13,206800.0,10.712,10.7445,10.6714,10.6714,206800.0
2010-05-11 10:30:00,13.13,13.18,13.13,13.17,171600.0,10.6714,10.712,10.6714,10.7039,171600.0
2010-05-11 11:00:00,13.17,13.18,13.14,13.14,374800.0,10.7039,10.712,10.6795,10.6795,374800.0
2010-05-11 11:30:00,13.15,13.17,13.11,13.16,352400.0,10.6876,10.7039,10.6551,10.6958,352400.0
2010-05-11 12:00:00,13.16,13.19,13.15,13.16,302000.0,10.6958,10.7201,10.6876,10.6958,302000.0
2010-05-11 12:30:00,13.16,13.21,13.15,13.18,240000.0,10.6958,10.7364,10.6876,10.712,240000.0
2010-05-11 13:00:00,13.18,13.18,13.15,13.15,222400.0,10.712,10.712,10.6876,10.6876,222400.0
2010-05-11 13:30:00,13.16,13.19,13.15,13.16,398800.0,10.6958,10.7201,10.6876,10.6958,398800.0
2010-05-11 14:00:00,13.17,13.21,13.15,13.2,386800.0,10.7039,10.7364,10.6876,10.7283,386800.0
2010-05-11 14:30:00,13.2,13.27,13.17,13.24,205600.0,10.7283,10.7852,10.7039,10.7608,205600.0
2010-05-11 15:00:00,13.24,13.24,13.18,13.24,245600.0,10.7608,10.7608,10.712,10.7608,245600.0
2010-05-11 15:30:00,13.24,13.31,13.22,13.27,206800.0,10.7608,10.8177,10.7445,10.7852,206800.0
2010-05-12 09:30:00,13.38,13.51,13.33,13.51,221200.0,10.8746,10.9802,10.8339,10.9802,221200.0
2010-05-12 10:00:00,13.51,13.66,13.49,13.64,108800.0,10.9802,11.1021,10.964,11.0859,108800.0
2010-05-12 10:30:00,13.63,13.67,13.58,13.66,77200.0,11.0777,11.1103,11.0371,11.1021,77200.0
2010-05-12 11:00:00,13.65,13.69,13.57,13.59,100400.0,11.094,11.1265,11.029,11.0452,100400.0
2010-05-12 11:30:00,13.59,13.66,13.59,13.66,74400.0,11.0452,11.1021,11.0452,11.1021,74400.0
2010-05-12 12:00:00,13.67,13.77,13.67,13.77,46000.0,11.1103,11.1915,11.1103,11.1915,46000.0
2010-05-12 12:30:00,13.78,13.78,13.74,13.76,42000.0,11.1997,11.1997,11.1671,11.1834,42000.0
2010-05-12 13:00:00,13.77,13.82,13.76,13.82,40400.0,11.1915,11.2322,11.1834,11.2322,40400.0
2010-05-12 13:30:00,13.82,13.84,13.79,13.79,72400.0,11.2322,11.2484,11.2078,11.2078,72400.0
2010-05-12 14:00:00,13.81,13.91,13.8,13.9,62400.0,11.224,11.3053,11.2159,11.2972,62400.0
2010-05-12 14:30:00,13.9,13.93,13.86,13.87,61600.0,11.2972,11.3216,11.2647,11.2728,61600.0
2010-05-12 15:00:00,13.87,13.92,13.87,13.89,84000.0,11.2728,11.3134,11.2728,11.2891,84000.0
2010-05-12 15:30:00,13.89,13.9,13.84,13.89,155200.0,11.2891,11.2972,11.2484,11.2891,155200.0
2010-05-13 09:30:00,13.83,13.95,13.8,13.88,104400.0,11.2403,11.3378,11.2159,11.2809,104400.0
2010-05-13 10:00:00,13.89,13.92,13.87,13.88,66400.0,11.2891,11.3134,11.2728,11.2809,66400.0
2010-05-13 10:30:00,13.89,13.92,13.84,13.85,168000.0,11.2891,11.3134,11.2484,11.2565,168000.0
2010-05-13 11:00:00,13.85,13.96,13.81,13.94,54800.0,11.2565,11.346,11.224,11.3297,54800.0
2010-05-13 11:30:00,13.94,13.95,13.85,13.85,30000.0,11.3297,11.3378,11.2565,11.2565,30000.0
2010-05-13 12:00:00,13.85,13.9,13.84,13.9,39200.0,11.2565,11.2972,11.2484,11.2972,39200.0
2010-05-13 12:30:00,13.9,13.95,13.9,13.94,15200.0,11.2972,11.3378,11.2972,11.3297,15200.0
2010-05-13 13:00:00,13.94,13.99,13.92,13.99,26800.0,11.3297,11.3703,11.3134,11.3703,26800.0
2010-05-13 13:30:00,14.0,14.03,13.98,14.01,47600.0,11.3785,11.4028,11.3622,11.3866,47600.0
2010-05-13 14:00:00,14.02,14.03,13.98,13.98,35200.0,11.3947,11.4028,11.3622,11.3622,35200.0
2010-05-13 14:30:00,13.97,13.97,13.88,13.89,39200.0,11.3541,11.3541,11.2809,11.2891,39200.0
2010-05-13 15:00:00,13.89,13.9,13.77,13.79,82400.0,11.2891,11.2972,11.1915,11.2078,82400.0
2010-05-13 15:30:00,13.79,13.86,13.72,13.78,220800.0,11.2078,11.2647,11.1509,11.1997,220800.0
2010-05-14 09:30:00,13.74,13.75,13.4,13.45,118400.0,11.1671,11.1753,10.8908,10.9315,118400.0
2010-05-14 10:00:00,13.43,13.54,13.38,13.47,67600.0,10.9152,11.0046,10.8746,10.9477,67600.0
2010-05-14 10:30:00,13.49,13.51,13.47,13.48,58800.0,10.964,10.9802,10.9477,10.9558,58800.0
2010-05-14 11:00:00,13.49,13.49,13.35,13.4,85600.0,10.964,10.964,10.8502,10.8908,85600.0
2010-05-14 11:30:00,13.38,13.41,13.27,13.27,117200.0,10.8746,10.8989,10.7852,10.7852,117200.0
2010-05-14 12:00:00,13.28,13.29,13.18,13.2,148800.0,10.7933,10.8014,10.712,10.7283,148800.0
2010-05-14 12:30:00,13.19,13.24,13.17,13.22,120000.0,10.7201,10.7608,10.7039,10.7445,120000.0
2010-05-14 13:00:00,13.22,13.25,13.15,13.2,146400.0,10.7445,10.7689,10.6876,10.7283,146400.0
2010-05-14 13:30:00,13.2,13.23,13.14,13.19,107200.0,10.7283,10.7526,10.6795,10.7201,107200.0
2010-05-14 14:00:00,13.17,13.18,13.04,13.11,187600.0,10.7039,10.712,10.5982,10.6551,187600.0
2010-05-14 14:30:00,13.11,13.19,13.11,13.16,103200.0,10.6551,10.7201,10.6551,10.6958,103200.0
2010-05-14 15:00:00,13.17,13.2,13.12,13.15,108000.0,10.7039,10.7283,10.6632,10.6876,108000.0
2010-05-14 15:30:00,13.15,13.24,13.07,13.22,286800.0,10.6876,10.7608,10.6226,10.7445,286800.0
2010-05-17 09:30:00,13.3,13.45,13.3,13.42,219600.0,10.8095,10.9315,10.8095,10.9071,219600.0
2010-05-17 10:00:00,13.43,13.48,13.4,13.46,165600.0,10.9152,10.9558,10.8908,10.9396,165600.0
2010-05-17 10:30:00,13.47,13.49,13.4,13.43,84400.0,10.9477,10.964,10.8908,10.9152,84400.0
2010-05-17 11:00:00,13.43,13.44,13.24,13.26,59600.0,10.9152,10.9233,10.7608,10.777,59600.0
2010-05-17 11:30:00,13.26,13.28,13.17,13.19,37200.0,10.777,10.7933,10.7039,10.7201,37200.0
2010-05-17 12:00:00,13.17,13.17,13.03,13.13,44400.0,10.7039,10.7039,10.5901,10.6714,44400.0
2010-05-17 12:30:00,13.11,13.16,13.07,13.07,28000.0,10.6551,10.6958,10.6226,10.6226,28000.0
2010-05-17 13:00:00,13.08,13.21,13.07,13.2,24400.0,10.6307,10.7364,10.6226,10.7283,24400.0
2010-05-17 13:30:00,13.18,13.2,13.11,13.15,41600.0,10.712,10.7283,10.6551,10.6876,41600.0
2010-05-17 14:00:00,13.15,13.18,13.13,13.17,49600.0,10.6876,10.712,10.6714,10.7039,49600.0
2010-05-17 14:30:00,13.17,13.24,13.14,13.23,73600.0,10.7039,10.7608,10.6795,10.7526,73600.0
2010-05-17 15:00:00,13.23,13.32,13.2,13.24,116400.0,10.7526,10.8258,10.7283,10.7608,116400.0
2010-05-17 15:30:00,13.24,13.4,13.24,13.39,222800.0,10.7608,10.8908,10.7608,10.8827,222800.0
2010-05-18 09:30:00,13.48,13.63,13.47,13.53,76000.0,10.9558,11.0777,10.9477,10.9965,76000.0
2010-05-18 10:00:00,13.54,13.54,13.47,13.47,129200.0,11.0046,11.0046,10.9477,10.9477,129200.0
2010-05-18 10:30:00,13.45,13.45,13.3,13.36,63600.0,10.9315,10.9315,10.8095,10.8583,63600.0
2010-05-18 11:00:00,13.38,13.43,13.35,13.43,41200.0,10.8746,10.9152,10.8502,10.9152,41200.0
2010-05-18 11:30:00,13.44,13.44,13.29,13.33,48800.0,10.9233,10.9233,10.8014,10.8339,48800.0
2010-05-18 12:00:00,13.33,13.43,13.28,13.42,34800.0,10.8339,10.9152,10.7933,10.9071,34800.0
2010-05-18 12:30:00,13.41,13.49,13.41,13.42,30800.0,10.8989,10.964,10.8989,10.9071,30800.0
2010-05-18 13:00:00,13.42,13.44,13.31,13.37,44400.0,10.9071,10.9233,10.8177,10.8664,44400.0
2010-05-18 13:30:00,13.38,13.38,13.31,13.33,66000.0,10.8746,10.8746,10.8177,10.8339,66000.0
2010-05-18 14:00:00,13.33,13.36,13.24,13.27,51600.0,10.8339,10.8583,10.7608,10.7852,51600.0
2010-05-18 14:30:00,13.27,13.28,13.17,13.25,172000.0,10.7852,10.7933,10.7039,10.7689,172000.0
2010-05-18 15:00:00,13.25,13.3,13.16,13.18,108800.0,10.7689,10.8095,10.6958,10.712,108800.0
2010-05-18 15:30:00,13.18,13.23,13.14,13.15,186000.0,10.712,10.7526,10.6795,10.6876,186000.0
2010-05-19 09:30:00,13.05,13.23,12.99,13.15,50800.0,10.6064,10.7526,10.5576,10.6876,50800.0
2010-05-19 10:00:00,13.16,13.16,13.02,13.05,164000.0,10.6958,10.6958,10.582,10.6064,164000.0
2010-05-19 10:30:00,13.04,13.1,12.99,13.02,83600.0,10.5982,10.647,10.5576,10.582,83600.0
2010-05-19 11:00:00,13.01,13.01,12.87,12.9,70000.0,10.5738,10.5738,10.4601,10.4844,70000.0
2010-05-19 11:30:00,12.88,12.91,12.77,12.83,87200.0,10.4682,10.4926,10.3788,10.4275,87200.0
2010-05-19 12:00:00,12.83,12.97,12.8,12.96,72800.0,10.4275,10.5413,10.4032,10.5332,72800.0
2010-05-19 12:30:00,12.94,12.97,12.9,12.97,32000.0,10.5169,10.5413,10.4844,10.5413,32000.0
2010-05-19 13:00:00,12.98,13.04,12.95,12.99,49600.0,10.5495,10.5982,10.5251,10.5576,49600.0
2010-05-19 13:30:00,12.99,12.99,12.94,12.96,84800.0,10.5576,10.5576,10.5169,10.5332,84800.0
2010-05-19 14:00:00,12.98,13.03,12.95,13.0,176800.0,10.5495,10.5901,10.5251,10.5657,176800.0
2010-05-19 14:30:00,13.01,13.06,12.96,13.0,63200.0,10.5738,10.6145,10.5332,10.5657,63200.0
2010-05-19 15:00:00,13.0,13.09,12.94,13.07,137600.0,10.5657,10.6389,10.5169,10.6226,137600.0
2010-05-19 15:30:00,13.08,13.14,13.01,13.05,292400.0,10.6307,10.6795,10.5738,10.6064,292400.0
2010-05-20 09:30:00,12.33,12.5,11.94,12.46,233200.0,10.0212,10.1593,9.7042,10.1268,233200.0
2010-05-20 10:00:00,12.46,12.56,12.41,12.46,255600.0,10.1268,10.2081,10.0862,10.1268,255600.0
2010-05-20 10:30:00,12.47,12.48,12.21,12.21,465200.0,10.135,10.1431,9.9236,9.9236,465200.0
2010-05-20 11:00:00,12.21,12.26,12.14,12.23,180400.0,9.9236,9.9643,9.8668,9.9399,180400.0
2010-05-20 11:30:00,12.23,12.23,12.06,12.11,602400.0,9.9399,9.9399,9.8017,9.8424,602400.0
2010-05-20 12:00:00,12.1,12.14,11.89,11.97,280400.0,9.8342,9.8668,9.6636,9.7286,280400.0
2010-05-20 12:30:00,11.97,12.07,11.97,12.0,89600.0,9.7286,9.8099,9.7286,9.753,89600.0
2010-05-20 13:00:00,11.99,12.1,11.97,12.04,221600.0,9.7448,9.8342,9.7286,9.7855,221600.0
2010-05-20 13:30:00,12.05,12.13,11.99,12.05,183600.0,9.7936,9.8586,9.7448,9.7936,183600.0
2010-05-20 14:00:00,12.05,12.19,12.03,12.11,230000.0,9.7936,9.9074,9.7773,9.8424,230000.0
2010-05-20 14:30:00,12.11,12.17,12.04,12.04,253600.0,9.8424,9.8911,9.7855,9.7855,253600.0
2010-05-20 15:00:00,12.04,12.16,12.02,12.14,371200.0,9.7855,9.883,9.7692,9.8668,371200.0
2010-05-20 15:30:00,12.14,12.15,11.85,11.88,826800.0,9.8668,9.8749,9.6311,9.6554,826800.0
2010-05-21 09:30:00,11.67,12.01,11.58,11.97,435200.0,9.4848,9.7611,9.4116,9.7286,435200.0
2010-05-21 10:00:00,11.97,12.01,11.84,11.84,366800.0,9.7286,9.7611,9.6229,9.6229,366800.0
2010-05-21 10:30:00,11.86,12.18,11.85,12.18,218000.0,9.6392,9.8993,9.6311,9.8993,218000.0
2010-05-21 11:00:00,12.18,12.51,12.17,12.42,246800.0,9.8993,10.1675,9.8911,10.0943,246800.0
2010-05-21 11:30:00,12.44,12.56,12.38,12.5,173200.0,10.1106,10.2081,10.0618,10.1593,173200.0
2010-05-21 12:00:00,12.49,12.49,12.38,12.47,112400.0,10.1512,10.1512,10.0618,10.135,112400.0
2010-05-21 12:30:00,12.47,12.49,12.43,12.47,97200.0,10.135,10.1512,10.1024,10.135,97200.0
2010-05-21 13:00:00,12.46,12.47,12.41,12.44,126000.0,10.1268,10.135,10.0862,10.1106,126000.0
2010-05-21 13:30:00,12.45,12.57,12.45,12.57,172000.0,10.1187,10.2162,10.1187,10.2162,172000.0
2010-05-21 14:00:00,12.56,12.59,12.5,12.56,174800.0,10.2081,10.2325,10.1593,10.2081,174800.0
2010-05-21 14:30:00,12.58,12.6,12.49,12.55,192400.0,10.2244,10.2406,10.1512,10.2,192400.0
2010-05-21 15:00:00,12.56,12.62,12.51,12.59,260000.0,10.2081,10.2569,10.1675,10.2325,260000.0
2010-05-21 15:30:00,12.59,12.77,12.54,12.73,430400.0,10.2325,10.3788,10.1919,10.3463,430400.0
2010-05-24 09:30:00,12.63,12.94,12.63,12.93,238000.0,10.265,10.5169,10.265,10.5088,238000.0
2010-05-24 10:00:00,12.93,13.34,12.93,13.28,376800.0,10.5088,10.842,10.5088,10.7933,376800.0
2010-05-24 10:30:00,13.28,13.37,13.26,13.32,211600.0,10.7933,10.8664,10.777,10.8258,211600.0
2010-05-24 11:00:00,13.32,13.37,13.24,13.26,141600.0,10.8258,10.8664,10.7608,10.777,141600.0
2010-05-24 11:30:00,13.27,13.36,13.25,13.35,113200.0,10.7852,10.8583,10.7689,10.8502,113200.0
2010-05-24 12:00:00,13.34,13.35,13.29,13.32,65200.0,10.842,10.8502,10.8014,10.8258,65200.0
2010-05-24 12:30:00,13.33,13.4,13.29,13.32,66400.0,10.8339,10.8908,10.8014,10.8258,66400.0
2010-05-24 13:00:00,13.34,13.34,13.24,13.25,108000.0,10.842,10.842,10.7608,10.7689,108000.0
2010-05-24 13:30:00,13.25,13.31,13.24,13.3,94400.0,10.7689,10.8177,10.7608,10.8095,94400.0
2010-05-24 14:00:00,13.31,13.35,13.29,13.29,61600.0,10.8177,10.8502,10.8014,10.8014,61600.0
2010-05-24 14:30:00,13.29,13.31,13.22,13.27,149200.0,10.8014,10.8177,10.7445,10.7852,149200.0
2010-05-24 15:00:00,13.28,13.3,13.24,13.26,192000.0,10.7933,10.8095,10.7608,10.777,192000.0
2010-05-24 15:30:00,13.25,13.33,13.16,13.18,421200.0,10.7689,10.8339,10.6958,10.712,421200.0
2010-05-25 09:30:00,13.01,13.01,12.65,12.74,234000.0,10.5738,10.5738,10.2813,10.3544,234000.0
2010-05-25 10:00:00,12.75,13.01,12.75,12.96,252000.0,10.3625,10.5738,10.3625,10.5332,252000.0
2010-05-25 10:30:00,12.95,12.98,12.8,12.84,161200.0,10.5251,10.5495,10.4032,10.4357,161200.0
2010-05-25 11:00:00,12.85,12.91,12.85,12.89,110800.0,10.4438,10.4926,10.4438,10.4763,110800.0
2010-05-25 11:30:00,12.89,12.98,12.88,12.97,68000.0,10.4763,10.5495,10.4682,10.5413,68000.0
2010-05-25 12:00:00,12.97,13.07,12.96,13.0,109600.0,10.5413,10.6226,10.5332,10.5657,109600.0
2010-05-25 12:30:00,13.0,13.03,12.96,13.03,77200.0,10.5657,10.5901,10.5332,10.5901,77200.0
2010-05-25 13:00:00,13.02,13.03,12.86,12.89,145200.0,10.582,10.5901,10.4519,10.4763,145200.0
2010-05-25 13:30:00,12.9,12.9,12.85,12.87,88400.0,10.4844,10.4844,10.4438,10.4601,88400.0
2010-05-25 14:00:00,12.88,12.99,12.86,12.97,75200.0,10.4682,10.5576,10.4519,10.5413,75200.0
2010-05-25 14:30:00,12.97,13.11,12.95,13.06,128000.0,10.5413,10.6551,10.5251,10.6145,128000.0
2010-05-25 15:00:00,13.06,13.22,13.06,13.21,192000.0,10.6145,10.7445,10.6145,10.7364,192000.0
2010-05-25 15:30:00,13.21,13.31,13.19,13.3,328800.0,10.7364,10.8177,10.7201,10.8095,328800.0
2010-05-26 09:30:00,13.38,13.65,13.38,13.55,196000.0,10.8746,11.094,10.8746,11.0127,196000.0
2010-05-26 10:00:00,13.54,13.57,13.52,13.53,90400.0,11.0046,11.029,10.9883,10.9965,90400.0
2010-05-26 10:30:00,13.52,13.65,13.52,13.55,99600.0,10.9883,11.094,10.9883,11.0127,99600.0
2010-05-26 11:00:00,13.56,13.63,13.54,13.55,83600.0,11.0209,11.0777,11.0046,11.0127,83600.0
2010-05-26 11:30:00,13.54,13.58,13.53,13.55,88800.0,11.0046,11.0371,10.9965,11.0127,88800.0
2010-05-26 12:00:00,13.55,13.6,13.55,13.57,37200.0,11.0127,11.0534,11.0127,11.029,37200.0
2010-05-26 12:30:00,13.57,13.63,13.57,13.61,65600.0,11.029,11.0777,11.029,11.0615,65600.0
2010-05-26 13:00:00,13.61,13.63,13.6,13.63,53600.0,11.0615,11.0777,11.0534,11.0777,53600.0
2010-05-26 13:30:00,13.62,13.65,13.58,13.59,84800.0,11.0696,11.094,11.0371,11.0452,84800.0
2010-05-26 14:00:00,13.6,13.6,13.52,13.52,140000.0,11.0534,11.0534,10.9883,10.9883,140000.0
2010-05-26 14:30:00,13.53,13.54,13.46,13.49,242000.0,10.9965,11.0046,10.9396,10.964,242000.0
2010-05-26 15:00:00,13.49,13.54,13.33,13.37,224000.0,10.964,11.0046,10.8339,10.8664,224000.0
2010-05-26 15:30:00,13.37,13.42,13.31,13.32,337600.0,10.8664,10.9071,10.8177,10.8258,337600.0
2010-05-27 09:30:00,13.63,13.71,13.53,13.57,53200.0,11.0777,11.1428,10.9965,11.029,53200.0
2010-05-27 10:00:00,13.56,13.65,13.55,13.63,62800.0,11.0209,11.094,11.0127,11.0777,62800.0
2010-05-27 10:30:00,13.64,13.67,13.56,13.58,92400.0,11.0859,11.1103,11.0209,11.0371,92400.0
2010-05-27 11:00:00,13.57,13.6,13.53,13.55,98400.0,11.029,11.0534,10.9965,11.0127,98400.0
2010-05-27 11:30:00,13.55,13.55,13.47,13.51,110000.0,11.0127,11.0127,10.9477,10.9802,110000.0
2010-05-27 12:00:00,13.52,13.56,13.5,13.53,75600.0,10.9883,11.0209,10.9721,10.9965,75600.0
2010-05-27 12:30:00,13.53,13.55,13.51,13.52,64000.0,10.9965,11.0127,10.9802,10.9883,64000.0
2010-05-27 13:00:00,13.52,13.56,13.49,13.55,71600.0,10.9883,11.0209,10.964,11.0127,71600.0
2010-05-27 13:30:00,13.55,13.59,13.52,13.53,61200.0,11.0127,11.0452,10.9883,10.9965,61200.0
2010-05-27 14:00:00,13.54,13.6,13.53,13.57,90800.0,11.0046,11.0534,10.9965,11.029,90800.0
2010-05-27 14:30:00,13.58,13.61,13.56,13.57,123200.0,11.0371,11.0615,11.0209,11.029,123200.0
2010-05-27 15:00:00,13.57,13.6,13.55,13.58,210400.0,11.029,11.0534,11.0127,11.0371,210400.0
2010-05-27 15:30:00,13.58,13.63,13.57,13.63,378000.0,11.0371,11.0777,11.029,11.0777,378000.0
2010-05-28 09:30:00,13.63,13.64,13.53,13.6,108800.0,11.0777,11.0859,10.9965,11.0534,108800.0
2010-05-28 10:00:00,13.62,13.72,13.62,13.66,58400.0,11.0696,11.1509,11.0696,11.1021,58400.0
2010-05-28 10:30:00,13.66,13.72,13.53,13.57,47200.0,11.1021,11.1509,10.9965,11.029,47200.0
2010-05-28 11:00:00,13.57,13.58,13.43,13.46,152800.0,11.029,11.0371,10.9152,10.9396,152800.0
2010-05-28 11:30:00,13.46,13.56,13.45,13.53,47200.0,10.9396,11.0209,10.9315,10.9965,47200.0
2010-05-28 12:00:00,13.54,13.59,13.51,13.59,30800.0,11.0046,11.0452,10.9802,11.0452,30800.0
2010-05-28 12:30:00,13.59,13.6,13.46,13.53,77200.0,11.0452,11.0534,10.9396,10.9965,77200.0
2010-05-28 13:00:00,13.53,13.56,13.5,13.52,44800.0,10.9965,11.0209,10.9721,10.9883,44800.0
2010-05-28 13:30:00,13.51,13.51,13.42,13.42,41200.0,10.9802,10.9802,10.9071,10.9071,41200.0
2010-05-28 14:00:00,13.41,13.41,13.36,13.39,100800.0,10.8989,10.8989,10.8583,10.8827,100800.0
2010-05-28 14:30:00,13.4,13.5,13.38,13.42,94800.0,10.8908,10.9721,10.8746,10.9071,94800.0
2010-05-28 15:00:00,13.43,13.55,13.43,13.54,146000.0,10.9152,11.0127,10.9152,11.0046,146000.0
2010-05-28 15:30:00,13.54,13.56,13.38,13.39,284000.0,11.0046,11.0209,10.8746,10.8827,284000.0
2010-06-01 09:30:00,13.29,13.41,13.27,13.38,104400.0,10.8014,10.8989,10.7852,10.8746,104400.0
2010-06-01 10:00:00,13.38,13.72,13.38,13.69,122800.0,10.8746,11.1509,10.8746,11.1265,122800.0
2010-06-01 10:30:00,13.69,13.73,13.66,13.67,89600.0,11.1265,11.159,11.1021,11.1103,89600.0
2010-06-01 11:00:00,13.67,13.68,13.62,13.65,115600.0,11.1103,11.1184,11.0696,11.094,115600.0
2010-06-01 11:30:00,13.65,13.66,13.53,13.56,81200.0,11.094,11.1021,10.9965,11.0209,81200.0
2010-06-01 12:00:00,13.56,13.62,13.54,13.62,69200.0,11.0209,11.0696,11.0046,11.0696,69200.0
2010-06-01 12:30:00,13.61,13.63,13.58,13.58,60400.0,11.0615,11.0777,11.0371,11.0371,60400.0
2010-06-01 13:00:00,13.58,13.71,13.58,13.71,114000.0,11.0371,11.1428,11.0371,11.1428,114000.0
2010-06-01 13:30:00,13.71,13.76,13.6,13.6,115600.0,11.1428,11.1834,11.0534,11.0534,115600.0
2010-06-01 14:00:00,13.6,13.63,13.56,13.6,160800.0,11.0534,11.0777,11.0209,11.0534,160800.0
2010-06-01 14:30:00,13.61,13.65,13.58,13.59,97200.0,11.0615,11.094,11.0371,11.0452,97200.0
2010-06-01 15:00:00,13.6,13.62,13.48,13.51,226400.0,11.0534,11.0696,10.9558,10.9802,226400.0
2010-06-01 15:30:00,13.52,13.57,13.39,13.39,286400.0,10.9883,11.029,10.8827,10.8827,286400.0
2010-06-02 09:30:00,13.46,13.57,13.44,13.51,109600.0,10.9396,11.029,10.9233,10.9802,109600.0
2010-06-02 10:00:00,13.52,13.64,13.52,13.59,71600.0,10.9883,11.0859,10.9883,11.0452,71600.0
2010-06-02 10:30:00,13.58,13.63,13.57,13.61,44400.0,11.0371,11.0777,11.029,11.0615,44400.0
2010-06-02 11:00:00,13.61,13.63,13.57,13.57,72000.0,11.0615,11.0777,11.029,11.029,72000.0
2010-06-02 11:30:00,13.58,13.63,13.56,13.62,67600.0,11.0371,11.0777,11.0209,11.0696,67600.0
2010-06-02 12:00:00,13.62,13.63,13.6,13.62,60400.0,11.0696,11.0777,11.0534,11.0696,60400.0
2010-06-02 12:30:00,13.63,13.64,13.6,13.63,45200.0,11.0777,11.0859,11.0534,11.0777,45200.0
2010-06-02 13:00:00,13.63,13.64,13.58,13.58,80400.0,11.0777,11.0859,11.0371,11.0371,80400.0
2010-06-02 13:30:00,13.6,13.62,13.56,13.56,81200.0,11.0534,11.0696,11.0209,11.0209,81200.0
2010-06-02 14:00:00,13.56,13.57,13.54,13.56,125600.0,11.0209,11.029,11.0046,11.0209,125600.0
2010-06-02 14:30:00,13.56,13.63,13.56,13.62,111600.0,11.0209,11.0777,11.0209,11.0696,111600.0
2010-06-02 15:00:00,13.61,13.69,13.61,13.68,118000.0,11.0615,11.1265,11.0615,11.1184,118000.0
2010-06-02 15:30:00,13.69,13.77,13.63,13.77,251600.0,11.1265,11.1915,11.0777,11.1915,251600.0
2010-06-03 09:30:00,13.66,13.83,13.66,13.81,105200.0,11.1021,11.2403,11.1021,11.224,105200.0
2010-06-03 10:00:00,13.81,13.81,13.62,13.64,50400.0,11.224,11.224,11.0696,11.0859,50400.0
2010-06-03 10:30:00,13.63,13.72,13.63,13.7,42000.0,11.0777,11.1509,11.0777,11.1346,42000.0
2010-06-03 11:00:00,13.71,13.76,13.7,13.72,38800.0,11.1428,11.1834,11.1346,11.1509,38800.0
2010-06-03 11:30:00,13.71,13.77,13.7,13.74,31200.0,11.1428,11.1915,11.1346,11.1671,31200.0
2010-06-03 12:00:00,13.74,13.74,13.61,13.62,66000.0,11.1671,11.1671,11.0615,11.0696,66000.0
2010-06-03 12:30:00,13.63,13.66,13.62,13.63,44000.0,11.0777,11.1021,11.0696,11.0777,44000.0
2010-06-03 13:00:00,13.63,13.67,13.6,13.61,96800.0,11.0777,11.1103,11.0534,11.0615,96800.0
2010-06-03 13:30:00,13.61,13.67,13.61,13.62,147600.0,11.0615,11.1103,11.0615,11.0696,147600.0
2010-06-03 14:00:00,13.62,13.69,13.62,13.69,38000.0,11.0696,11.1265,11.0696,11.1265,38000.0
2010-06-03 14:30:00,13.67,13.76,13.67,13.74,99200.0,11.1103,11.1834,11.1103,11.1671,99200.0
2010-06-03 15:00:00,13.74,13.75,13.67,13.75,47200.0,11.1671,11.1753,11.1103,11.1753,47200.0
2010-06-03 15:30:00,13.75,13.8,13.72,13.79,203200.0,11.1753,11.2159,11.1509,11.2078,203200.0
2010-06-04 09:30:00,13.47,13.61,13.47,13.6,106400.0,10.9477,11.0615,10.9477,11.0534,106400.0
2010-06-04 10:00:00,13.57,13.59,13.44,13.45,134000.0,11.029,11.0452,10.9233,10.9315,134000.0
2010-06-04 10:30:00,13.44,13.45,13.4,13.4,102400.0,10.9233,10.9315,10.8908,10.8908,102400.0
2010-06-04 11:00:00,13.4,13.44,13.24,13.24,77600.0,10.8908,10.9233,10.7608,10.7608,77600.0
2010-06-04 11:30:00,13.24,13.33,13.24,13.31,48800.0,10.7608,10.8339,10.7608,10.8177,48800.0
2010-06-04 12:00:00,13.31,13.31,13.23,13.28,52000.0,10.8177,10.8177,10.7526,10.7933,52000.0
2010-06-04 12:30:00,13.27,13.28,13.23,13.28,70800.0,10.7852,10.7933,10.7526,10.7933,70800.0
2010-06-04 13:00:00,13.28,13.28,13.26,13.26,68000.0,10.7933,10.7933,10.777,10.777,68000.0
2010-06-04 13:30:00,13.26,13.28,13.21,13.21,60000.0,10.777,10.7933,10.7364,10.7364,60000.0
2010-06-04 14:00:00,13.22,13.22,13.14,13.15,83200.0,10.7445,10.7445,10.6795,10.6876,83200.0
2010-06-04 14:30:00,13.15,13.16,13.08,13.09,92800.0,10.6876,10.6958,10.6307,10.6389,92800.0
2010-06-04 15:00:00,13.09,13.17,13.09,13.14,116400.0,10.6389,10.7039,10.6389,10.6795,116400.0
2010-06-04 15:30:00,13.15,13.16,13.05,13.1,180000.0,10.6876,10.6958,10.6064,10.647,180000.0
2010-06-07 09:30:00,13.1,13.19,12.95,13.18,104400.0,10.647,10.7201,10.5251,10.712,104400.0
2010-06-07 10:00:00,13.19,13.29,13.16,13.28,95200.0,10.7201,10.8014,10.6958,10.7933,95200.0
2010-06-07 10:30:00,13.27,13.27,13.01,13.01,97200.0,10.7852,10.7852,10.5738,10.5738,97200.0
2010-06-07 11:00:00,13.02,13.1,13.02,13.07,84400.0,10.582,10.647,10.582,10.6226,84400.0
2010-06-07 11:30:00,13.06,13.16,13.06,13.13,70800.0,10.6145,10.6958,10.6145,10.6714,70800.0
2010-06-07 12:00:00,13.13,13.16,13.04,13.05,108000.0,10.6714,10.6958,10.5982,10.6064,108000.0
2010-06-07 12:30:00,13.05,13.11,13.04,13.11,45600.0,10.6064,10.6551,10.5982,10.6551,45600.0
2010-06-07 13:00:00,13.11,13.11,13.05,13.09,64000.0,10.6551,10.6551,10.6064,10.6389,64000.0
2010-06-07 13:30:00,13.09,13.11,13.01,13.04,68000.0,10.6389,10.6551,10.5738,10.5982,68000.0
2010-06-07 14:00:00,13.04,13.06,13.03,13.06,69200.0,10.5982,10.6145,10.5901,10.6145,69200.0
2010-06-07 14:30:00,13.06,13.07,12.95,12.97,96800.0,10.6145,10.6226,10.5251,10.5413,96800.0
2010-06-07 15:00:00,12.96,13.03,12.91,12.91,104000.0,10.5332,10.5901,10.4926,10.4926,104000.0
2010-06-07 15:30:00,12.91,12.93,12.8,12.81,222400.0,10.4926,10.5088,10.4032,10.4113,222400.0
2010-06-08 09:30:00,12.85,12.97,12.81,12.86,70400.0,10.4438,10.5413,10.4113,10.4519,70400.0
2010-06-08 10:00:00,12.85,12.96,12.84,12.86,71600.0,10.4438,10.5332,10.4357,10.4519,71600.0
2010-06-08 10:30:00,12.87,12.89,12.78,12.85,45600.0,10.4601,10.4763,10.3869,10.4438,45600.0
2010-06-08 11:00:00,12.86,12.89,12.73,12.86,50800.0,10.4519,10.4763,10.3463,10.4519,50800.0
2010-06-08 11:30:00,12.86,13.02,12.86,12.98,42800.0,10.4519,10.582,10.4519,10.5495,42800.0
2010-06-08 12:00:00,12.99,13.0,12.86,12.9,39200.0,10.5576,10.5657,10.4519,10.4844,39200.0
2010-06-08 12:30:00,12.91,12.99,12.91,12.99,44400.0,10.4926,10.5576,10.4926,10.5576,44400.0
2010-06-08 13:00:00,13.0,13.01,12.92,12.94,37200.0,10.5657,10.5738,10.5007,10.5169,37200.0
2010-06-08 13:30:00,12.94,12.95,12.83,12.91,66800.0,10.5169,10.5251,10.4275,10.4926,66800.0
2010-06-08 14:00:00,12.92,12.99,12.86,12.96,122000.0,10.5007,10.5576,10.4519,10.5332,122000.0
2010-06-08 14:30:00,12.96,13.02,12.91,12.91,100800.0,10.5332,10.582,10.4926,10.4926,100800.0
2010-06-08 15:00:00,12.91,13.02,12.89,13.01,117600.0,10.4926,10.582,10.4763,10.5738,117600.0
2010-06-08 15:30:00,13.01,13.1,12.99,13.05,133600.0,10.5738,10.647,10.5576,10.6064,133600.0
2010-06-09 09:30:00,13.13,13.28,13.12,13.28,56000.0,10.6714,10.7933,10.6632,10.7933,56000.0
2010-06-09 10:00:00,13.29,13.3,13.23,13.26,72400.0,10.8014,10.8095,10.7526,10.777,72400.0
2010-06-09 10:30:00,13.25,13.34,13.21,13.33,68400.0,10.7689,10.842,10.7364,10.8339,68400.0
2010-06-09 11:00:00,13.32,13.47,13.31,13.47,72000.0,10.8258,10.9477,10.8177,10.9477,72000.0
2010-06-09 11:30:00,13.46,13.46,13.27,13.3,66800.0,10.9396,10.9396,10.7852,10.8095,66800.0
2010-06-09 12:00:00,13.3,13.36,13.26,13.34,47600.0,10.8095,10.8583,10.777,10.842,47600.0
2010-06-09 12:30:00,13.31,13.37,13.28,13.31,55200.0,10.8177,10.8664,10.7933,10.8177,55200.0
2010-06-09 13:00:00,13.31,13.36,13.29,13.31,43200.0,10.8177,10.8583,10.8014,10.8177,43200.0
2010-06-09 13:30:00,13.3,13.38,13.26,13.38,66800.0,10.8095,10.8746,10.777,10.8746,66800.0
2010-06-09 14:00:00,13.38,13.38,13.29,13.36,53600.0,10.8746,10.8746,10.8014,10.8583,53600.0
2010-06-09 14:30:00,13.37,13.39,13.24,13.24,80000.0,10.8664,10.8827,10.7608,10.7608,80000.0
2010-06-09 15:00:00,13.23,13.32,13.2,13.31,249600.0,10.7526,10.8258,10.7283,10.8177,249600.0
2010-06-09 15:30:00,13.31,13.31,13.17,13.22,484400.0,10.8177,10.8177,10.7039,10.7445,484400.0
2010-06-10 09:30:00,13.43,13.5,13.28,13.39,339600.0,10.9152,10.9721,10.7933,10.8827,339600.0
2010-06-10 10:00:00,13.4,13.46,13.36,13.38,303200.0,10.8908,10.9396,10.8583,10.8746,303200.0
2010-06-10 10:30:00,13.38,13.42,13.37,13.42,56800.0,10.8746,10.9071,10.8664,10.9071,56800.0
2010-06-10 11:00:00,13.42,13.44,13.39,13.39,50400.0,10.9071,10.9233,10.8827,10.8827,50400.0
2010-06-10 11:30:00,13.38,13.42,13.37,13.41,150800.0,10.8746,10.9071,10.8664,10.8989,150800.0
2010-06-10 12:00:00,13.42,13.42,13.36,13.38,83600.0,10.9071,10.9071,10.8583,10.8746,83600.0
2010-06-10 12:30:00,13.38,13.4,13.36,13.37,211200.0,10.8746,10.8908,10.8583,10.8664,211200.0
2010-06-10 13:00:00,13.37,13.38,13.31,13.37,92800.0,10.8664,10.8746,10.8177,10.8664,92800.0
2010-06-10 13:30:00,13.38,13.4,13.36,13.38,63200.0,10.8746,10.8908,10.8583,10.8746,63200.0
2010-06-10 14:00:00,13.38,13.41,13.36,13.4,43600.0,10.8746,10.8989,10.8583,10.8908,43600.0
2010-06-10 14:30:00,13.41,13.52,13.41,13.52,34800.0,10.8989,10.9883,10.8989,10.9883,34800.0
2010-06-10 15:00:00,13.51,13.53,13.43,13.44,288000.0,10.9802,10.9965,10.9152,10.9233,288000.0
2010-06-10 15:30:00,13.45,13.49,13.43,13.49,250400.0,10.9315,10.964,10.9152,10.964,250400.0
2010-06-11 09:30:00,13.37,13.59,13.36,13.58,46400.0,10.8664,11.0452,10.8583,11.0371,46400.0
2010-06-11 10:00:00,13.61,13.67,13.59,13.61,93600.0,11.0615,11.1103,11.0452,11.0615,93600.0
2010-06-11 10:30:00,13.61,13.62,13.5,13.51,59200.0,11.0615,11.0696,10.9721,10.9802,59200.0
2010-06-11 11:00:00,13.51,13.53,13.47,13.52,41200.0,10.9802,10.9965,10.9477,10.9883,41200.0
2010-06-11 11:30:00,13.51,13.61,13.51,13.6,40000.0,10.9802,11.0615,10.9802,11.0534,40000.0
2010-06-11 12:00:00,13.6,13.6,13.53,13.56,37600.0,11.0534,11.0534,10.9965,11.0209,37600.0
2010-06-11 12:30:00,13.56,13.6,13.54,13.58,32800.0,11.0209,11.0534,11.0046,11.0371,32800.0
2010-06-11 13:00:00,13.58,13.64,13.58,13.63,30800.0,11.0371,11.0859,11.0371,11.0777,30800.0
2010-06-11 13:30:00,13.63,13.63,13.51,13.51,47600.0,11.0777,11.0777,10.9802,10.9802,47600.0
2010-06-11 14:00:00,13.51,13.53,13.47,13.48,55200.0,10.9802,10.9965,10.9477,10.9558,55200.0
2010-06-11 14:30:00,13.5,13.56,13.49,13.53,40000.0,10.9721,11.0209,10.964,10.9965,40000.0
2010-06-11 15:00:00,13.54,13.56,13.5,13.54,94800.0,11.0046,11.0209,10.9721,11.0046,94800.0
2010-06-11 15:30:00,13.54,13.81,13.52,13.63,177200.0,11.0046,11.224,10.9883,11.0777,177200.0
2010-06-14 09:30:00,13.72,13.83,13.63,13.73,56000.0,11.1509,11.2403,11.0777,11.159,56000.0
2010-06-14 10:00:00,13.74,13.88,13.72,13.83,40800.0,11.1671,11.2809,11.1509,11.2403,40800.0
2010-06-14 10:30:00,13.82,13.82,13.71,13.76,35600.0,11.2322,11.2322,11.1428,11.1834,35600.0
2010-06-14 11:00:00,13.76,13.87,13.76,13.81,53200.0,11.1834,11.2728,11.1834,11.224,53200.0
2010-06-14 11:30:00,13.81,13.85,13.79,13.84,32400.0,11.224,11.2565,11.2078,11.2484,32400.0
2010-06-14 12:00:00,13.84,13.86,13.81,13.82,69600.0,11.2484,11.2647,11.224,11.2322,69600.0
2010-06-14 12:30:00,13.81,13.83,13.77,13.78,126400.0,11.224,11.2403,11.1915,11.1997,126400.0
2010-06-14 13:00:00,13.77,13.81,13.74,13.78,57600.0,11.1915,11.224,11.1671,11.1997,57600.0
2010-06-14 13:30:00,13.78,13.87,13.78,13.8,72800.0,11.1997,11.2728,11.1997,11.2159,72800.0
2010-06-14 14:00:00,13.8,13.8,13.69,13.7,99600.0,11.2159,11.2159,11.1265,11.1346,99600.0
2010-06-14 14:30:00,13.71,13.75,13.69,13.74,40400.0,11.1428,11.1753,11.1265,11.1671,40400.0
2010-06-14 15:00:00,13.75,13.79,13.71,13.74,58400.0,11.1753,11.2078,11.1428,11.1671,58400.0
2010-06-14 15:30:00,13.73,13.83,13.65,13.73,374400.0,11.159,11.2403,11.094,11.159,374400.0
2010-06-15 09:30:00,13.75,13.88,13.74,13.87,76800.0,11.1753,11.2809,11.1671,11.2728,76800.0
2010-06-15 10:00:00,13.86,13.88,13.77,13.84,98400.0,11.2647,11.2809,11.1915,11.2484,98400.0
2010-06-15 10:30:00,13.82,13.86,13.79,13.86,36000.0,11.2322,11.2647,11.2078,11.2647,36000.0
2010-06-15 11:00:00,13.86,13.87,13.81,13.84,61200.0,11.2647,11.2728,11.224,11.2484,61200.0
2010-06-15 11:30:00,13.83,13.87,13.8,13.84,40800.0,11.2403,11.2728,11.2159,11.2484,40800.0
2010-06-15 12:00:00,13.84,13.88,13.81,13.88,89200.0,11.2484,11.2809,11.224,11.2809,89200.0
2010-06-15 12:30:00,13.88,13.89,13.84,13.89,161200.0,11.2809,11.2891,11.2484,11.2891,161200.0
2010-06-15 13:00:00,13.89,13.94,13.82,13.93,73200.0,11.2891,11.3297,11.2322,11.3216,73200.0
2010-06-15 13:30:00,13.94,13.94,13.8,13.8,202000.0,11.3297,11.3297,11.2159,11.2159,202000.0
2010-06-15 14:00:00,13.8,13.88,13.8,13.84,158000.0,11.2159,11.2809,11.2159,11.2484,158000.0
2010-06-15 14:30:00,13.84,13.85,13.8,13.81,97600.0,11.2484,11.2565,11.2159,11.224,97600.0
2010-06-15 15:00:00,13.81,13.85,13.78,13.85,245200.0,11.224,11.2565,11.1997,11.2565,245200.0
2010-06-15 15:30:00,13.85,13.88,13.83,13.86,353200.0,11.2565,11.2809,11.2403,11.2647,353200.0
2010-06-16 09:30:00,13.77,13.86,13.68,13.79,75200.0,11.2281,11.3015,11.1547,11.2444,75200.0
2010-06-16 10:00:00,13.81,13.84,13.72,13.74,116000.0,11.2607,11.2852,11.1873,11.2036,116000.0
2010-06-16 10:30:00,13.74,13.74,13.62,13.65,179200.0,11.2036,11.2036,11.1058,11.1303,179200.0
2010-06-16 11:00:00,13.67,13.76,13.65,13.74,176400.0,11.1466,11.22,11.1303,11.2036,176400.0
2010-06-16 11:30:00,13.74,13.77,13.74,13.75,48000.0,11.2036,11.2281,11.2036,11.2118,48000.0
2010-06-16 12:00:00,13.76,13.8,13.75,13.78,71200.0,11.22,11.2526,11.2118,11.2363,71200.0
2010-06-16 12:30:00,13.78,13.79,13.72,13.74,30400.0,11.2363,11.2444,11.1873,11.2036,30400.0
2010-06-16 13:00:00,13.75,13.78,13.72,13.74,79200.0,11.2118,11.2363,11.1873,11.2036,79200.0
2010-06-16 13:30:00,13.73,13.78,13.7,13.78,142000.0,11.1955,11.2363,11.171,11.2363,142000.0
2010-06-16 14:00:00,13.78,13.81,13.76,13.77,83600.0,11.2363,11.2607,11.22,11.2281,83600.0
2010-06-16 14:30:00,13.77,13.81,13.76,13.78,106400.0,11.2281,11.2607,11.22,11.2363,106400.0
2010-06-16 15:00:00,13.78,13.8,13.7,13.74,84000.0,11.2363,11.2526,11.171,11.2036,84000.0
2010-06-16 15:30:00,13.73,13.78,13.71,13.77,165200.0,11.1955,11.2363,11.1792,11.2281,165200.0
2010-06-17 09:30:00,13.87,13.92,13.81,13.86,47200.0,11.3097,11.3504,11.2607,11.3015,47200.0
2010-06-17 10:00:00,13.86,13.86,13.67,13.68,49200.0,11.3015,11.3015,11.1466,11.1547,49200.0
2010-06-17 10:30:00,13.66,13.71,13.6,13.62,66400.0,11.1384,11.1792,11.0895,11.1058,66400.0
2010-06-17 11:00:00,13.61,13.67,13.59,13.65,63200.0,11.0976,11.1466,11.0813,11.1303,63200.0
2010-06-17 11:30:00,13.66,13.81,13.66,13.79,49600.0,11.1384,11.2607,11.1384,11.2444,49600.0
2010-06-17 12:00:00,13.77,13.77,13.69,13.71,60800.0,11.2281,11.2281,11.1629,11.1792,60800.0
2010-06-17 12:30:00,13.71,13.77,13.7,13.75,44000.0,11.1792,11.2281,11.171,11.2118,44000.0
2010-06-17 13:00:00,13.74,13.77,13.72,13.72,42400.0,11.2036,11.2281,11.1873,11.1873,42400.0
2010-06-17 13:30:00,13.73,13.76,13.73,13.76,73600.0,11.1955,11.22,11.1955,11.22,73600.0
2010-06-17 14:00:00,13.76,13.78,13.73,13.73,59200.0,11.22,11.2363,11.1955,11.1955,59200.0
2010-06-17 14:30:00,13.73,13.76,13.66,13.69,52800.0,11.1955,11.22,11.1384,11.1629,52800.0
2010-06-17 15:00:00,13.69,13.69,13.63,13.65,64000.0,11.1629,11.1629,11.114,11.1303,64000.0
2010-06-17 15:30:00,13.65,13.73,13.65,13.71,125600.0,11.1303,11.1955,11.1303,11.1792,125600.0
2010-06-18 09:30:00,13.75,13.8,13.68,13.7,78800.0,11.2118,11.2526,11.1547,11.171,78800.0
2010-06-18 10:00:00,13.7,13.85,13.69,13.84,53200.0,11.171,11.2933,11.1629,11.2852,53200.0
2010-06-18 10:30:00,13.86,13.9,13.84,13.9,36000.0,11.3015,11.3341,11.2852,11.3341,36000.0
2010-06-18 11:00:00,13.89,13.9,13.86,13.86,16800.0,11.326,11.3341,11.3015,11.3015,16800.0
2010-06-18 11:30:00,13.86,13.87,13.84,13.87,26800.0,11.3015,11.3097,11.2852,11.3097,26800.0
2010-06-18 12:00:00,13.88,13.89,13.83,13.83,22400.0,11.3178,11.326,11.277,11.277,22400.0
2010-06-18 12:30:00,13.82,13.83,13.8,13.81,26400.0,11.2689,11.277,11.2526,11.2607,26400.0
2010-06-18 13:00:00,13.82,13.87,13.82,13.86,116400.0,11.2689,11.3097,11.2689,11.3015,116400.0
2010-06-18 13:30:00,13.86,13.88,13.85,13.88,31200.0,11.3015,11.3178,11.2933,11.3178,31200.0
2010-06-18 14:00:00,13.88,13.92,13.87,13.91,46800.0,11.3178,11.3504,11.3097,11.3423,46800.0
2010-06-18 14:30:00,13.92,13.93,13.9,13.92,30800.0,11.3504,11.3586,11.3341,11.3504,30800.0
2010-06-18 15:00:00,13.92,13.92,13.86,13.89,84000.0,11.3504,11.3504,11.3015,11.326,84000.0
2010-06-18 15:30:00,13.9,13.9,13.83,13.87,177600.0,11.3341,11.3341,11.277,11.3097,177600.0
2010-06-21 09:30:00,14.03,14.08,13.99,14.04,48800.0,11.4401,11.4809,11.4075,11.4483,48800.0
2010-06-21 10:00:00,14.04,14.06,14.01,14.01,52800.0,11.4483,11.4646,11.4238,11.4238,52800.0
2010-06-21 10:30:00,14.0,14.06,13.98,14.04,66400.0,11.4157,11.4646,11.3993,11.4483,66400.0
2010-06-21 11:00:00,14.04,14.1,14.0,14.08,60400.0,11.4483,11.4972,11.4157,11.4809,60400.0
2010-06-21 11:30:00,14.08,14.1,14.06,14.08,16800.0,11.4809,11.4972,11.4646,11.4809,16800.0
2010-06-21 12:00:00,14.06,14.08,13.95,13.95,45600.0,11.4646,11.4809,11.3749,11.3749,45600.0
2010-06-21 12:30:00,13.96,14.02,13.94,14.01,38000.0,11.383,11.432,11.3667,11.4238,38000.0
2010-06-21 13:00:00,14.03,14.03,14.0,14.01,4800.0,11.4401,11.4401,11.4157,11.4238,4800.0
2010-06-21 13:30:00,14.0,14.0,13.93,13.98,23600.0,11.4157,11.4157,11.3586,11.3993,23600.0
2010-06-21 14:00:00,13.97,14.04,13.94,14.02,28000.0,11.3912,11.4483,11.3667,11.432,28000.0
2010-06-21 14:30:00,14.01,14.02,13.95,13.96,22800.0,11.4238,11.432,11.3749,11.383,22800.0
2010-06-21 15:00:00,13.96,13.97,13.84,13.86,256400.0,11.383,11.3912,11.2852,11.3015,256400.0
2010-06-21 15:30:00,13.88,13.94,13.85,13.92,324800.0,11.3178,11.3667,11.2933,11.3504,324800.0
2010-06-22 09:30:00,13.82,13.93,13.82,13.88,86800.0,11.2689,11.3586,11.2689,11.3178,86800.0
2010-06-22 10:00:00,13.88,13.88,13.76,13.79,42400.0,11.3178,11.3178,11.22,11.2444,42400.0
2010-06-22 10:30:00,13.79,13.82,13.72,13.82,37600.0,11.2444,11.2689,11.1873,11.2689,37600.0
2010-06-22 11:00:00,13.82,13.83,13.78,13.81,34400.0,11.2689,11.277,11.2363,11.2607,34400.0
2010-06-22 11:30:00,13.82,13.91,13.77,13.79,62000.0,11.2689,11.3423,11.2281,11.2444,62000.0
2010-06-22 12:00:00,13.8,13.82,13.76,13.77,84400.0,11.2526,11.2689,11.22,11.2281,84400.0
2010-06-22 12:30:00,13.76,13.78,13.73,13.77,98800.0,11.22,11.2363,11.1955,11.2281,98800.0
2010-06-22 13:00:00,13.76,13.77,13.68,13.68,62800.0,11.22,11.2281,11.1547,11.1547,62800.0
2010-06-22 13:30:00,13.68,13.74,13.64,13.69,90800.0,11.1547,11.2036,11.1221,11.1629,90800.0
2010-06-22 14:00:00,13.69,13.69,13.61,13.62,140400.0,11.1629,11.1629,11.0976,11.1058,140400.0
2010-06-22 14:30:00,13.62,13.65,13.46,13.47,186000.0,11.1058,11.1303,10.9753,10.9835,186000.0
2010-06-22 15:00:00,13.47,13.53,13.45,13.48,200800.0,10.9835,11.0324,10.9672,10.9916,200800.0
2010-06-22 15:30:00,13.47,13.5,13.4,13.42,206000.0,10.9835,11.008,10.9264,10.9427,206000.0
2010-06-23 09:30:00,13.45,13.47,13.35,13.44,43600.0,10.9672,10.9835,10.8856,10.959,43600.0
2010-06-23 10:00:00,13.42,13.42,13.19,13.19,134400.0,10.9427,10.9427,10.7552,10.7552,134400.0
2010-06-23 10:30:00,13.2,13.35,13.2,13.32,93600.0,10.7633,10.8856,10.7633,10.8612,93600.0
2010-06-23 11:00:00,13.32,13.33,13.27,13.33,42000.0,10.8612,10.8693,10.8204,10.8693,42000.0
2010-06-23 11:30:00,13.33,13.34,13.3,13.32,38400.0,10.8693,10.8775,10.8449,10.8612,38400.0
2010-06-23 12:00:00,13.31,13.35,13.31,13.32,51200.0,10.853,10.8856,10.853,10.8612,51200.0
2010-06-23 12:30:00,13.33,13.34,13.28,13.32,58800.0,10.8693,10.8775,10.8286,10.8612,58800.0
2010-06-23 13:00:00,13.31,13.36,13.31,13.36,66800.0,10.853,10.8938,10.853,10.8938,66800.0
2010-06-23 13:30:00,13.37,13.42,13.36,13.41,49600.0,10.9019,10.9427,10.8938,10.9346,49600.0
2010-06-23 14:00:00,13.42,13.44,13.35,13.41,48800.0,10.9427,10.959,10.8856,10.9346,48800.0
2010-06-23 14:30:00,13.44,13.5,13.32,13.38,96800.0,10.959,11.008,10.8612,10.9101,96800.0
2010-06-23 15:00:00,13.39,13.41,13.28,13.3,426400.0,10.9183,10.9346,10.8286,10.8449,426400.0
2010-06-23 15:30:00,13.31,13.31,13.21,13.22,502800.0,10.853,10.853,10.7715,10.7796,502800.0
2010-06-24 09:30:00,13.21,13.21,13.01,13.04,78400.0,10.7715,10.7715,10.6084,10.6329,78400.0
2010-06-24 10:00:00,13.02,13.13,13.02,13.1,274400.0,10.6166,10.7063,10.6166,10.6818,274400.0
2010-06-24 10:30:00,13.1,13.1,12.95,12.97,72000.0,10.6818,10.6818,10.5595,10.5758,72000.0
2010-06-24 11:00:00,12.97,13.0,12.9,12.96,74000.0,10.5758,10.6002,10.5187,10.5676,74000.0
2010-06-24 11:30:00,12.96,13.07,12.95,13.04,60400.0,10.5676,10.6573,10.5595,10.6329,60400.0
2010-06-24 12:00:00,13.04,13.11,13.01,13.01,82800.0,10.6329,10.6899,10.6084,10.6084,82800.0
2010-06-24 12:30:00,13.01,13.05,12.98,13.05,60400.0,10.6084,10.641,10.5839,10.641,60400.0
2010-06-24 13:00:00,13.05,13.11,13.04,13.08,74800.0,10.641,10.6899,10.6329,10.6655,74800.0
2010-06-24 13:30:00,13.07,13.15,13.07,13.15,75600.0,10.6573,10.7226,10.6573,10.7226,75600.0
2010-06-24 14:00:00,13.15,13.15,13.07,13.09,80400.0,10.7226,10.7226,10.6573,10.6736,80400.0
2010-06-24 14:30:00,13.09,13.09,12.97,12.97,88400.0,10.6736,10.6736,10.5758,10.5758,88400.0
2010-06-24 15:00:00,12.99,13.04,12.95,13.03,108800.0,10.5921,10.6329,10.5595,10.6247,108800.0
2010-06-24 15:30:00,13.01,13.01,12.92,12.93,142000.0,10.6084,10.6084,10.535,10.5432,142000.0
2010-06-25 09:30:00,12.97,12.97,12.8,12.81,176800.0,10.5758,10.5758,10.4372,10.4453,176800.0
2010-06-25 10:00:00,12.81,12.94,12.79,12.8,128800.0,10.4453,10.5513,10.429,10.4372,128800.0
2010-06-25 10:30:00,12.8,12.87,12.75,12.78,125600.0,10.4372,10.4942,10.3964,10.4209,125600.0
2010-06-25 11:00:00,12.78,12.9,12.78,12.9,81600.0,10.4209,10.5187,10.4209,10.5187,81600.0
2010-06-25 11:30:00,12.91,12.95,12.86,12.91,100800.0,10.5269,10.5595,10.4861,10.5269,100800.0
2010-06-25 12:00:00,12.91,12.96,12.88,12.94,101200.0,10.5269,10.5676,10.5024,10.5513,101200.0
2010-06-25 12:30:00,12.95,12.96,12.85,12.89,143600.0,10.5595,10.5676,10.4779,10.5106,143600.0
2010-06-25 13:00:00,12.9,13.04,12.9,13.04,94000.0,10.5187,10.6329,10.5187,10.6329,94000.0
2010-06-25 13:30:00,13.04,13.08,13.01,13.07,99200.0,10.6329,10.6655,10.6084,10.6573,99200.0
2010-06-25 14:00:00,13.07,13.1,13.02,13.05,114800.0,10.6573,10.6818,10.6166,10.641,114800.0
2010-06-25 14:30:00,13.05,13.1,13.02,13.03,119600.0,10.641,10.6818,10.6166,10.6247,119600.0
2010-06-25 15:00:00,13.04,13.07,12.97,13.02,173600.0,10.6329,10.6573,10.5758,10.6166,173600.0
2010-06-25 15:30:00,13.02,13.06,12.87,12.98,450800.0,10.6166,10.6492,10.4942,10.5839,450800.0
2010-06-28 09:30:00,12.99,12.99,12.89,12.92,64400.0,10.5921,10.5921,10.5106,10.535,64400.0
2010-06-28 10:00:00,12.93,13.01,12.89,13.01,51600.0,10.5432,10.6084,10.5106,10.6084,51600.0
2010-06-28 10:30:00,13.02,13.11,13.0,13.11,34400.0,10.6166,10.6899,10.6002,10.6899,34400.0
2010-06-28 11:00:00,13.12,13.26,13.12,13.26,94800.0,10.6981,10.8123,10.6981,10.8123,94800.0
2010-06-28 11:30:00,13.26,13.31,13.21,13.21,36400.0,10.8123,10.853,10.7715,10.7715,36400.0
2010-06-28 12:00:00,13.2,13.2,13.11,13.14,51600.0,10.7633,10.7633,10.6899,10.7144,51600.0
2010-06-28 12:30:00,13.17,13.2,13.13,13.19,38000.0,10.7389,10.7633,10.7063,10.7552,38000.0
2010-06-28 13:00:00,13.19,13.2,13.1,13.13,35600.0,10.7552,10.7633,10.6818,10.7063,35600.0
2010-06-28 13:30:00,13.13,13.21,13.1,13.21,56800.0,10.7063,10.7715,10.6818,10.7715,56800.0
2010-06-28 14:00:00,13.21,13.26,13.2,13.24,104000.0,10.7715,10.8123,10.7633,10.7959,104000.0
2010-06-28 14:30:00,13.23,13.27,13.21,13.25,38000.0,10.7878,10.8204,10.7715,10.8041,38000.0
2010-06-28 15:00:00,13.26,13.27,13.19,13.21,100800.0,10.8123,10.8204,10.7552,10.7715,100800.0
2010-06-28 15:30:00,13.21,13.28,13.18,13.19,327600.0,10.7715,10.8286,10.747,10.7552,327600.0
2010-06-29 09:30:00,12.99,12.99,12.81,12.85,107200.0,10.5921,10.5921,10.4453,10.4779,107200.0
2010-06-29 10:00:00,12.86,12.86,12.63,12.63,133200.0,10.4861,10.4861,10.2985,10.2985,133200.0
2010-06-29 10:30:00,12.65,12.76,12.65,12.75,92800.0,10.3149,10.4046,10.3149,10.3964,92800.0
2010-06-29 11:00:00,12.76,12.77,12.7,12.72,140400.0,10.4046,10.4127,10.3556,10.3719,140400.0
2010-06-29 11:30:00,12.72,12.74,12.67,12.69,136400.0,10.3719,10.3882,10.3312,10.3475,136400.0
2010-06-29 12:00:00,12.7,12.74,12.64,12.68,67200.0,10.3556,10.3882,10.3067,10.3393,67200.0
2010-06-29 12:30:00,12.68,12.71,12.66,12.68,56800.0,10.3393,10.3638,10.323,10.3393,56800.0
2010-06-29 13:00:00,12.68,12.69,12.63,12.66,80400.0,10.3393,10.3475,10.2985,10.323,80400.0
2010-06-29 13:30:00,12.66,12.67,12.6,12.65,78800.0,10.323,10.3312,10.2741,10.3149,78800.0
2010-06-29 14:00:00,12.65,12.72,12.64,12.68,121200.0,10.3149,10.3719,10.3067,10.3393,121200.0
2010-06-29 14:30:00,12.68,12.68,12.62,12.62,110000.0,10.3393,10.3393,10.2904,10.2904,110000.0
2010-06-29 15:00:00,12.62,12.67,12.55,12.56,184000.0,10.2904,10.3312,10.2333,10.2415,184000.0
2010-06-29 15:30:00,12.56,12.57,12.45,12.5,570800.0,10.2415,10.2496,10.1518,10.1925,570800.0
2010-06-30 09:30:00,12.54,12.59,12.4,12.53,240000.0,10.2252,10.2659,10.111,10.217,240000.0
2010-06-30 10:00:00,12.51,12.61,12.51,12.58,135200.0,10.2007,10.2822,10.2007,10.2578,135200.0
2010-06-30 10:30:00,12.58,12.65,12.57,12.6,104800.0,10.2578,10.3149,10.2496,10.2741,104800.0
2010-06-30 11:00:00,12.59,12.64,12.54,12.54,96000.0,10.2659,10.3067,10.2252,10.2252,96000.0
2010-06-30 11:30:00,12.54,12.65,12.54,12.61,74400.0,10.2252,10.3149,10.2252,10.2822,74400.0
2010-06-30 12:00:00,12.61,12.65,12.58,12.63,140800.0,10.2822,10.3149,10.2578,10.2985,140800.0
2010-06-30 12:30:00,12.63,12.63,12.54,12.59,66800.0,10.2985,10.2985,10.2252,10.2659,66800.0
2010-06-30 13:00:00,12.59,12.63,12.56,12.62,42400.0,10.2659,10.2985,10.2415,10.2904,42400.0
2010-06-30 13:30:00,12.62,12.62,12.56,12.61,48000.0,10.2904,10.2904,10.2415,10.2822,48000.0
2010-06-30 14:00:00,12.61,12.62,12.53,12.54,50400.0,10.2822,10.2904,10.217,10.2252,50400.0
2010-06-30 14:30:00,12.55,12.56,12.51,12.52,74000.0,10.2333,10.2415,10.2007,10.2089,74000.0
2010-06-30 15:00:00,12.52,12.57,12.49,12.49,125200.0,10.2089,10.2496,10.1844,10.1844,125200.0
2010-06-30 15:30:00,12.49,12.49,12.27,12.28,481200.0,10.1844,10.1844,10.005,10.0132,481200.0
2010-07-01 09:30:00,12.27,12.27,12.02,12.07,421200.0,10.005,10.005,9.8012,9.8419,421200.0
2010-07-01 10:00:00,12.07,12.08,11.89,11.9,406400.0,9.8419,9.8501,9.6952,9.7033,406400.0
2010-07-01 10:30:00,11.91,11.92,11.69,11.72,306000.0,9.7115,9.7196,9.5321,9.5565,306000.0
2010-07-01 11:00:00,11.71,11.87,11.64,11.87,136800.0,9.5484,9.6788,9.4913,9.6788,136800.0
2010-07-01 11:30:00,11.88,11.94,11.83,11.85,162400.0,9.687,9.7359,9.6462,9.6625,162400.0
2010-07-01 12:00:00,11.86,11.87,11.76,11.77,125600.0,9.6707,9.6788,9.5891,9.5973,125600.0
2010-07-01 12:30:00,11.78,11.92,11.76,11.85,337200.0,9.6055,9.7196,9.5891,9.6625,337200.0
2010-07-01 13:00:00,11.86,11.94,11.85,11.9,188000.0,9.6707,9.7359,9.6625,9.7033,188000.0
2010-07-01 13:30:00,11.9,11.99,11.9,11.97,291200.0,9.7033,9.7767,9.7033,9.7604,291200.0
2010-07-01 14:00:00,11.97,12.03,11.94,11.97,164000.0,9.7604,9.8093,9.7359,9.7604,164000.0
2010-07-01 14:30:00,11.97,12.03,11.92,12.03,257200.0,9.7604,9.8093,9.7196,9.8093,257200.0
2010-07-01 15:00:00,12.03,12.12,12.02,12.11,191200.0,9.8093,9.8827,9.8012,9.8745,191200.0
2010-07-01 15:30:00,12.11,12.15,12.03,12.07,322400.0,9.8745,9.9072,9.8093,9.8419,322400.0
2010-07-02 09:30:00,12.22,12.22,12.02,12.03,66400.0,9.9642,9.9642,9.8012,9.8093,66400.0
2010-07-02 10:00:00,12.03,12.05,11.97,12.0,40800.0,9.8093,9.8256,9.7604,9.7848,40800.0
2010-07-02 10:30:00,12.0,12.08,11.99,12.02,205600.0,9.7848,9.8501,9.7767,9.8012,205600.0
2010-07-02 11:00:00,12.02,12.07,12.01,12.01,243600.0,9.8012,9.8419,9.793,9.793,243600.0
2010-07-02 11:30:00,12.01,12.02,11.97,11.97,72400.0,9.793,9.8012,9.7604,9.7604,72400.0
2010-07-02 12:00:00,11.97,12.04,11.95,12.01,43200.0,9.7604,9.8175,9.7441,9.793,43200.0
2010-07-02 12:30:00,12.01,12.02,11.95,11.96,44000.0,9.793,9.8012,9.7441,9.7522,44000.0
2010-07-02 13:00:00,11.96,12.0,11.92,11.93,42000.0,9.7522,9.7848,9.7196,9.7278,42000.0
2010-07-02 13:30:00,11.94,11.98,11.92,11.97,53600.0,9.7359,9.7685,9.7196,9.7604,53600.0
2010-07-02 14:00:00,11.97,11.97,11.93,11.95,59600.0,9.7604,9.7604,9.7278,9.7441,59600.0
2010-07-02 14:30:00,11.94,11.96,11.91,11.96,37600.0,9.7359,9.7522,9.7115,9.7522,37600.0
2010-07-02 15:00:00,11.96,11.99,11.93,11.97,93200.0,9.7522,9.7767,9.7278,9.7604,93200.0
2010-07-02 15:30:00,11.97,12.05,11.94,11.95,201600.0,9.7604,9.8256,9.7359,9.7441,201600.0
2010-07-06 09:30:00,12.09,12.2,12.07,12.17,48800.0,9.8582,9.9479,9.8419,9.9235,48800.0
2010-07-06 10:00:00,12.18,12.2,12.12,12.15,99600.0,9.9316,9.9479,9.8827,9.9072,99600.0
2010-07-06 10:30:00,12.14,12.19,12.13,12.16,58400.0,9.899,9.9398,9.8908,9.9153,58400.0
2010-07-06 11:00:00,12.16,12.19,12.13,12.13,114400.0,9.9153,9.9398,9.8908,9.8908,114400.0
2010-07-06 11:30:00,12.13,12.17,12.08,12.11,72800.0,9.8908,9.9235,9.8501,9.8745,72800.0
2010-07-06 12:00:00,12.1,12.14,12.02,12.03,47600.0,9.8664,9.899,9.8012,9.8093,47600.0
2010-07-06 12:30:00,12.04,12.04,11.92,11.95,70400.0,9.8175,9.8175,9.7196,9.7441,70400.0
2010-07-06 13:00:00,11.95,11.98,11.91,11.93,45600.0,9.7441,9.7685,9.7115,9.7278,45600.0
2010-07-06 13:30:00,11.93,11.97,11.85,11.86,128800.0,9.7278,9.7604,9.6625,9.6707,128800.0
2010-07-06 14:00:00,11.86,11.89,11.8,11.89,94400.0,9.6707,9.6952,9.6218,9.6952,94400.0
2010-07-06 14:30:00,11.9,11.93,11.86,11.86,104800.0,9.7033,9.7278,9.6707,9.6707,104800.0
2010-07-06 15:00:00,11.86,11.88,11.76,11.83,122000.0,9.6707,9.687,9.5891,9.6462,122000.0
2010-07-06 15:30:00,11.82,11.91,11.8,11.85,246400.0,9.6381,9.7115,9.6218,9.6625,246400.0
2010-07-07 09:30:00,11.87,11.94,11.8,11.94,53200.0,9.6788,9.7359,9.6218,9.7359,53200.0
2010-07-07 10:00:00,11.96,12.03,11.93,11.94,54800.0,9.7522,9.8093,9.7278,9.7359,54800.0
2010-07-07 10:30:00,11.94,12.1,11.94,12.09,37600.0,9.7359,9.8664,9.7359,9.8582,37600.0
2010-07-07 11:00:00,12.09,12.15,12.09,12.15,154000.0,9.8582,9.9072,9.8582,9.9072,154000.0
2010-07-07 11:30:00,12.14,12.2,12.14,12.19,129600.0,9.899,9.9479,9.899,9.9398,129600.0
2010-07-07 12:00:00,12.19,12.24,12.18,12.24,106800.0,9.9398,9.9805,9.9316,9.9805,106800.0
2010-07-07 12:30:00,12.24,12.26,12.21,12.24,43200.0,9.9805,9.9969,9.9561,9.9805,43200.0
2010-07-07 13:00:00,12.24,12.33,12.24,12.33,58800.0,9.9805,10.0539,9.9805,10.0539,58800.0
2010-07-07 13:30:00,12.34,12.37,12.31,12.36,80000.0,10.0621,10.0865,10.0376,10.0784,80000.0
2010-07-07 14:00:00,12.36,12.41,12.36,12.41,75600.0,10.0784,10.1192,10.0784,10.1192,75600.0
2010-07-07 14:30:00,12.4,12.42,12.38,12.4,159200.0,10.111,10.1273,10.0947,10.111,159200.0
2010-07-07 15:00:00,12.4,12.4,12.35,12.38,196400.0,10.111,10.111,10.0702,10.0947,196400.0
2010-07-07 15:30:00,12.38,12.43,12.37,12.4,332000.0,10.0947,10.1355,10.0865,10.111,332000.0
2010-07-08 09:30:00,12.52,12.52,12.37,12.45,114800.0,10.2089,10.2089,10.0865,10.1518,114800.0
2010-07-08 10:00:00,12.45,12.48,12.39,12.45,64400.0,10.1518,10.1762,10.1029,10.1518,64400.0
2010-07-08 10:30:00,12.46,12.48,12.44,12.45,67600.0,10.1599,10.1762,10.1436,10.1518,67600.0
2010-07-08 11:00:00,12.45,12.49,12.38,12.46,70800.0,10.1518,10.1844,10.0947,10.1599,70800.0
2010-07-08 11:30:00,12.44,12.48,12.34,12.38,89600.0,10.1436,10.1762,10.0621,10.0947,89600.0
2010-07-08 12:00:00,12.38,12.4,12.35,12.39,100400.0,10.0947,10.111,10.0702,10.1029,100400.0
2010-07-08 12:30:00,12.39,12.39,12.34,12.35,70000.0,10.1029,10.1029,10.0621,10.0702,70000.0
2010-07-08 13:00:00,12.36,12.41,12.35,12.36,38400.0,10.0784,10.1192,10.0702,10.0784,38400.0
2010-07-08 13:30:00,12.35,12.4,12.3,12.31,70800.0,10.0702,10.111,10.0295,10.0376,70800.0
2010-07-08 14:00:00,12.31,12.33,12.29,12.33,39200.0,10.0376,10.0539,10.0213,10.0539,39200.0
2010-07-08 14:30:00,12.34,12.36,12.3,12.34,48400.0,10.0621,10.0784,10.0295,10.0621,48400.0
2010-07-08 15:00:00,12.33,12.39,12.29,12.38,110800.0,10.0539,10.1029,10.0213,10.0947,110800.0
2010-07-08 15:30:00,12.4,12.46,12.38,12.42,100800.0,10.111,10.1599,10.0947,10.1273,100800.0
2010-07-09 09:30:00,12.38,12.49,12.31,12.44,78400.0,10.0947,10.1844,10.0376,10.1436,78400.0
2010-07-09 10:00:00,12.44,12.53,12.42,12.49,149600.0,10.1436,10.217,10.1273,10.1844,149600.0
2010-07-09 10:30:00,12.49,12.56,12.47,12.49,180400.0,10.1844,10.2415,10.1681,10.1844,180400.0
2010-07-09 11:00:00,12.48,12.49,12.38,12.45,173200.0,10.1762,10.1844,10.0947,10.1518,173200.0
2010-07-09 11:30:00,12.46,12.49,12.41,12.41,24400.0,10.1599,10.1844,10.1192,10.1192,24400.0
2010-07-09 12:00:00,12.39,12.47,12.39,12.46,48800.0,10.1029,10.1681,10.1029,10.1599,48800.0
2010-07-09 12:30:00,12.46,12.46,12.41,12.45,42000.0,10.1599,10.1599,10.1192,10.1518,42000.0
2010-07-09 13:00:00,12.44,12.45,12.42,12.42,20800.0,10.1436,10.1518,10.1273,10.1273,20800.0
2010-07-09 13:30:00,12.42,12.46,12.42,12.44,9600.0,10.1273,10.1599,10.1273,10.1436,9600.0
2010-07-09 14:00:00,12.45,12.46,12.42,12.43,41600.0,10.1518,10.1599,10.1273,10.1355,41600.0
2010-07-09 14:30:00,12.43,12.5,12.41,12.5,27600.0,10.1355,10.1925,10.1192,10.1925,27600.0
2010-07-09 15:00:00,12.49,12.53,12.46,12.47,62400.0,10.1844,10.217,10.1599,10.1681,62400.0
2010-07-09 15:30:00,12.47,12.54,12.46,12.54,65600.0,10.1681,10.2252,10.1599,10.2252,65600.0
2010-07-12 09:30:00,12.53,12.59,12.47,12.59,32000.0,10.217,10.2659,10.1681,10.2659,32000.0
2010-07-12 10:00:00,12.6,12.6,12.46,12.47,82800.0,10.2741,10.2741,10.1599,10.1681,82800.0
2010-07-12 10:30:00,12.45,12.46,12.37,12.38,30800.0,10.1518,10.1599,10.0865,10.0947,30800.0
2010-07-12 11:00:00,12.38,12.41,12.31,12.4,284000.0,10.0947,10.1192,10.0376,10.111,284000.0
2010-07-12 11:30:00,12.4,12.42,12.36,12.42,134000.0,10.111,10.1273,10.0784,10.1273,134000.0
2010-07-12 12:00:00,12.43,12.49,12.42,12.42,32000.0,10.1355,10.1844,10.1273,10.1273,32000.0
2010-07-12 12:30:00,12.42,12.47,12.38,12.38,56400.0,10.1273,10.1681,10.0947,10.0947,56400.0
2010-07-12 13:00:00,12.36,12.45,12.36,12.44,43600.0,10.0784,10.1518,10.0784,10.1436,43600.0
2010-07-12 13:30:00,12.43,12.49,12.43,12.49,24800.0,10.1355,10.1844,10.1355,10.1844,24800.0
2010-07-12 14:00:00,12.49,12.49,12.43,12.43,48400.0,10.1844,10.1844,10.1355,10.1355,48400.0
2010-07-12 14:30:00,12.44,12.5,12.41,12.45,44400.0,10.1436,10.1925,10.1192,10.1518,44400.0
2010-07-12 15:00:00,12.46,12.5,12.43,12.49,60000.0,10.1599,10.1925,10.1355,10.1844,60000.0
2010-07-12 15:30:00,12.49,12.5,12.44,12.49,122800.0,10.1844,10.1925,10.1436,10.1844,122800.0
2010-07-13 09:30:00,12.62,12.68,12.61,12.67,43200.0,10.2904,10.3393,10.2822,10.3312,43200.0
2010-07-13 10:00:00,12.68,12.74,12.68,12.73,55200.0,10.3393,10.3882,10.3393,10.3801,55200.0
2010-07-13 10:30:00,12.73,12.74,12.69,12.71,137600.0,10.3801,10.3882,10.3475,10.3638,137600.0
2010-07-13 11:00:00,12.7,12.78,12.7,12.78,80400.0,10.3556,10.4209,10.3556,10.4209,80400.0
2010-07-13 11:30:00,12.78,12.85,12.78,12.83,76400.0,10.4209,10.4779,10.4209,10.4616,76400.0
2010-07-13 12:00:00,12.84,12.87,12.83,12.87,258000.0,10.4698,10.4942,10.4616,10.4942,258000.0
2010-07-13 12:30:00,12.87,12.88,12.84,12.87,153600.0,10.4942,10.5024,10.4698,10.4942,153600.0
2010-07-13 13:00:00,12.87,12.91,12.85,12.87,100000.0,10.4942,10.5269,10.4779,10.4942,100000.0
2010-07-13 13:30:00,12.87,12.88,12.85,12.85,129600.0,10.4942,10.5024,10.4779,10.4779,129600.0
2010-07-13 14:00:00,12.86,12.88,12.81,12.81,182400.0,10.4861,10.5024,10.4453,10.4453,182400.0
2010-07-13 14:30:00,12.82,12.87,12.82,12.85,82000.0,10.4535,10.4942,10.4535,10.4779,82000.0
2010-07-13 15:00:00,12.85,12.88,12.84,12.87,182400.0,10.4779,10.5024,10.4698,10.4942,182400.0
2010-07-13 15:30:00,12.88,12.93,12.85,12.88,156400.0,10.5024,10.5432,10.4779,10.5024,156400.0
2010-07-14 09:30:00,12.89,12.89,12.72,12.72,68400.0,10.5106,10.5106,10.3719,10.3719,68400.0
2010-07-14 10:00:00,12.71,12.79,12.63,12.77,104800.0,10.3638,10.429,10.2985,10.4127,104800.0
2010-07-14 10:30:00,12.77,12.81,12.75,12.8,70400.0,10.4127,10.4453,10.3964,10.4372,70400.0
2010-07-14 11:00:00,12.81,12.89,12.81,12.89,120400.0,10.4453,10.5106,10.4453,10.5106,120400.0
2010-07-14 11:30:00,12.88,12.94,12.88,12.91,204400.0,10.5024,10.5513,10.5024,10.5269,204400.0
2010-07-14 12:00:00,12.9,12.92,12.87,12.91,72000.0,10.5187,10.535,10.4942,10.5269,72000.0
2010-07-14 12:30:00,12.91,12.93,12.88,12.9,40400.0,10.5269,10.5432,10.5024,10.5187,40400.0
2010-07-14 13:00:00,12.9,12.9,12.86,12.88,80000.0,10.5187,10.5187,10.4861,10.5024,80000.0
2010-07-14 13:30:00,12.88,12.9,12.8,12.84,47600.0,10.5024,10.5187,10.4372,10.4698,47600.0
2010-07-14 14:00:00,12.83,12.83,12.76,12.79,75600.0,10.4616,10.4616,10.4046,10.429,75600.0
2010-07-14 14:30:00,12.79,12.84,12.79,12.83,57600.0,10.429,10.4698,10.429,10.4616,57600.0
2010-07-14 15:00:00,12.84,12.91,12.81,12.87,73200.0,10.4698,10.5269,10.4453,10.4942,73200.0
2010-07-14 15:30:00,12.87,12.89,12.82,12.88,163600.0,10.4942,10.5106,10.4535,10.5024,163600.0
2010-07-15 09:30:00,12.9,12.92,12.74,12.77,30000.0,10.5187,10.535,10.3882,10.4127,30000.0
2010-07-15 10:00:00,12.76,12.76,12.55,12.6,60400.0,10.4046,10.4046,10.2333,10.2741,60400.0
2010-07-15 10:30:00,12.6,12.64,12.59,12.64,55600.0,10.2741,10.3067,10.2659,10.3067,55600.0
2010-07-15 11:00:00,12.64,12.69,12.62,12.68,29600.0,10.3067,10.3475,10.2904,10.3393,29600.0
2010-07-15 11:30:00,12.67,12.69,12.63,12.63,24000.0,10.3312,10.3475,10.2985,10.2985,24000.0
2010-07-15 12:00:00,12.63,12.66,12.59,12.6,21200.0,10.2985,10.323,10.2659,10.2741,21200.0
2010-07-15 12:30:00,12.6,12.65,12.6,12.64,12400.0,10.2741,10.3149,10.2741,10.3067,12400.0
2010-07-15 13:00:00,12.64,12.73,12.64,12.72,21600.0,10.3067,10.3801,10.3067,10.3719,21600.0
2010-07-15 13:30:00,12.72,12.73,12.68,12.7,26400.0,10.3719,10.3801,10.3393,10.3556,26400.0
2010-07-15 14:00:00,12.7,12.72,12.67,12.71,33600.0,10.3556,10.3719,10.3312,10.3638,33600.0
2010-07-15 14:30:00,12.72,12.76,12.71,12.73,70800.0,10.3719,10.4046,10.3638,10.3801,70800.0
2010-07-15 15:00:00,12.73,12.75,12.62,12.67,78800.0,10.3801,10.3964,10.2904,10.3312,78800.0
2010-07-15 15:30:00,12.71,12.8,12.67,12.77,123200.0,10.3638,10.4372,10.3312,10.4127,123200.0
2010-07-16 09:30:00,12.69,12.69,12.55,12.58,16400.0,10.3475,10.3475,10.2333,10.2578,16400.0
2010-07-16 10:00:00,12.58,12.59,12.51,12.57,43600.0,10.2578,10.2659,10.2007,10.2496,43600.0
2010-07-16 10:30:00,12.57,12.63,12.55,12.57,19200.0,10.2496,10.2985,10.2333,10.2496,19200.0
2010-07-16 11:00:00,12.59,12.61,12.54,12.57,18800.0,10.2659,10.2822,10.2252,10.2496,18800.0
2010-07-16 11:30:00,12.56,12.56,12.5,12.5,16400.0,10.2415,10.2415,10.1925,10.1925,16400.0
2010-07-16 12:00:00,12.51,12.53,12.47,12.48,27200.0,10.2007,10.217,10.1681,10.1762,27200.0
2010-07-16 12:30:00,12.47,12.5,12.46,12.46,6400.0,10.1681,10.1925,10.1599,10.1599,6400.0
2010-07-16 13:00:00,12.47,12.51,12.45,12.45,11200.0,10.1681,10.2007,10.1518,10.1518,11200.0
2010-07-16 13:30:00,12.48,12.51,12.41,12.42,37600.0,10.1762,10.2007,10.1192,10.1273,37600.0
2010-07-16 14:00:00,12.42,12.44,12.37,12.38,37200.0,10.1273,10.1436,10.0865,10.0947,37200.0
2010-07-16 14:30:00,12.38,12.42,12.33,12.33,54400.0,10.0947,10.1273,10.0539,10.0539,54400.0
2010-07-16 15:00:00,12.34,12.35,12.29,12.31,53200.0,10.0621,10.0702,10.0213,10.0376,53200.0
2010-07-16 15:30:00,12.31,12.36,12.29,12.3,81600.0,10.0376,10.0784,10.0213,10.0295,81600.0
2010-07-19 09:30:00,12.32,12.38,12.32,12.38,20000.0,10.0458,10.0947,10.0458,10.0947,20000.0
2010-07-19 10:00:00,12.35,12.35,12.22,12.25,68000.0,10.0702,10.0702,9.9642,9.9887,68000.0
2010-07-19 10:30:00,12.24,12.33,12.22,12.32,83600.0,9.9805,10.0539,9.9642,10.0458,83600.0
2010-07-19 11:00:00,12.32,12.43,12.31,12.4,32800.0,10.0458,10.1355,10.0376,10.111,32800.0
2010-07-19 11:30:00,12.37,12.46,12.37,12.46,41600.0,10.0865,10.1599,10.0865,10.1599,41600.0
2010-07-19 12:00:00,12.47,12.47,12.42,12.44,30000.0,10.1681,10.1681,10.1273,10.1436,30000.0
2010-07-19 12:30:00,12.44,12.47,12.43,12.44,15200.0,10.1436,10.1681,10.1355,10.1436,15200.0
2010-07-19 13:00:00,12.43,12.43,12.36,12.38,48400.0,10.1355,10.1355,10.0784,10.0947,48400.0
2010-07-19 13:30:00,12.4,12.41,12.37,12.41,31600.0,10.111,10.1192,10.0865,10.1192,31600.0
2010-07-19 14:00:00,12.42,12.47,12.42,12.44,19200.0,10.1273,10.1681,10.1273,10.1436,19200.0
2010-07-19 14:30:00,12.42,12.47,12.42,12.45,36400.0,10.1273,10.1681,10.1273,10.1518,36400.0
2010-07-19 15:00:00,12.43,12.49,12.4,12.41,52400.0,10.1355,10.1844,10.111,10.1192,52400.0
2010-07-19 15:30:00,12.42,12.51,12.4,12.51,122800.0,10.1273,10.2007,10.111,10.2007,122800.0
2010-07-20 09:30:00,12.35,12.4,12.32,12.36,43600.0,10.0702,10.111,10.0458,10.0784,43600.0
2010-07-20 10:00:00,12.37,12.41,12.29,12.38,48000.0,10.0865,10.1192,10.0213,10.0947,48000.0
2010-07-20 10:30:00,12.36,12.42,12.31,12.38,27600.0,10.0784,10.1273,10.0376,10.0947,27600.0
2010-07-20 11:00:00,12.38,12.47,12.37,12.45,44000.0,10.0947,10.1681,10.0865,10.1518,44000.0
2010-07-20 11:30:00,12.44,12.44,12.38,12.4,22400.0,10.1436,10.1436,10.0947,10.111,22400.0
2010-07-20 12:00:00,12.38,12.4,12.36,12.36,8000.0,10.0947,10.111,10.0784,10.0784,8000.0
2010-07-20 12:30:00,12.36,12.39,12.35,12.38,29200.0,10.0784,10.1029,10.0702,10.0947,29200.0
2010-07-20 13:00:00,12.4,12.42,12.37,12.42,23600.0,10.111,10.1273,10.0865,10.1273,23600.0
2010-07-20 13:30:00,12.42,12.58,12.42,12.56,21600.0,10.1273,10.2578,10.1273,10.2415,21600.0
2010-07-20 14:00:00,12.56,12.56,12.51,12.54,15600.0,10.2415,10.2415,10.2007,10.2252,15600.0
2010-07-20 14:30:00,12.54,12.58,12.53,12.53,33600.0,10.2252,10.2578,10.217,10.217,33600.0
2010-07-20 15:00:00,12.55,12.6,12.52,12.59,38800.0,10.2333,10.2741,10.2089,10.2659,38800.0
2010-07-20 15:30:00,12.6,12.65,12.57,12.62,119200.0,10.2741,10.3149,10.2496,10.2904,119200.0
2010-07-21 09:30:00,12.65,12.75,12.61,12.63,26000.0,10.3149,10.3964,10.2822,10.2985,26000.0
2010-07-21 10:00:00,12.63,12.67,12.58,12.65,27200.0,10.2985,10.3312,10.2578,10.3149,27200.0
2010-07-21 10:30:00,12.65,12.73,12.63,12.69,74800.0,10.3149,10.3801,10.2985,10.3475,74800.0
2010-07-21 11:00:00,12.68,12.68,12.6,12.64,13600.0,10.3393,10.3393,10.2741,10.3067,13600.0
2010-07-21 11:30:00,12.62,12.71,12.61,12.7,60800.0,10.2904,10.3638,10.2822,10.3556,60800.0
2010-07-21 12:00:00,12.7,12.78,12.7,12.77,57200.0,10.3556,10.4209,10.3556,10.4127,57200.0
2010-07-21 12:30:00,12.77,12.8,12.75,12.75,10800.0,10.4127,10.4372,10.3964,10.3964,10800.0
2010-07-21 13:00:00,12.74,12.79,12.74,12.79,27600.0,10.3882,10.429,10.3882,10.429,27600.0
2010-07-21 13:30:00,12.8,12.85,12.77,12.81,14800.0,10.4372,10.4779,10.4127,10.4453,14800.0
2010-07-21 14:00:00,12.79,12.79,12.6,12.71,176000.0,10.429,10.429,10.2741,10.3638,176000.0
2010-07-21 14:30:00,12.71,12.75,12.65,12.69,146800.0,10.3638,10.3964,10.3149,10.3475,146800.0
2010-07-21 15:00:00,12.69,12.8,12.66,12.76,132800.0,10.3475,10.4372,10.323,10.4046,132800.0
2010-07-21 15:30:00,12.75,12.8,12.72,12.8,294000.0,10.3964,10.4372,10.3719,10.4372,294000.0
2010-07-22 09:30:00,12.89,13.2,12.89,13.2,112800.0,10.5106,10.7633,10.5106,10.7633,112800.0
2010-07-22 10:00:00,13.2,13.31,13.2,13.25,98000.0,10.7633,10.853,10.7633,10.8041,98000.0
2010-07-22 10:30:00,13.25,13.29,13.22,13.25,113600.0,10.8041,10.8367,10.7796,10.8041,113600.0
2010-07-22 11:00:00,13.25,13.27,13.23,13.26,56800.0,10.8041,10.8204,10.7878,10.8123,56800.0
2010-07-22 11:30:00,13.26,13.26,13.22,13.24,78400.0,10.8123,10.8123,10.7796,10.7959,78400.0
2010-07-22 12:00:00,13.25,13.27,13.23,13.26,77600.0,10.8041,10.8204,10.7878,10.8123,77600.0
2010-07-22 12:30:00,13.26,13.27,13.24,13.25,59200.0,10.8123,10.8204,10.7959,10.8041,59200.0
2010-07-22 13:00:00,13.25,13.26,13.24,13.24,34800.0,10.8041,10.8123,10.7959,10.7959,34800.0
2010-07-22 13:30:00,13.23,13.27,13.23,13.26,39200.0,10.7878,10.8204,10.7878,10.8123,39200.0
2010-07-22 14:00:00,13.26,13.28,13.23,13.28,74000.0,10.8123,10.8286,10.7878,10.8286,74000.0
2010-07-22 14:30:00,13.29,13.29,13.23,13.27,84800.0,10.8367,10.8367,10.7878,10.8204,84800.0
2010-07-22 15:00:00,13.27,13.29,13.23,13.26,92000.0,10.8204,10.8367,10.7878,10.8123,92000.0
2010-07-22 15:30:00,13.26,13.29,13.19,13.29,216400.0,10.8123,10.8367,10.7552,10.8367,216400.0
2010-07-23 09:30:00,13.22,13.37,13.22,13.32,52800.0,10.7796,10.9019,10.7796,10.8612,52800.0
2010-07-23 10:00:00,13.31,13.45,13.3,13.45,97600.0,10.853,10.9672,10.8449,10.9672,97600.0
2010-07-23 10:30:00,13.45,13.55,13.45,13.49,72800.0,10.9672,11.0487,10.9672,10.9998,72800.0
2010-07-23 11:00:00,13.49,13.5,13.39,13.4,68000.0,10.9998,11.008,10.9183,10.9264,68000.0
2010-07-23 11:30:00,13.4,13.45,13.36,13.39,56800.0,10.9264,10.9672,10.8938,10.9183,56800.0
2010-07-23 12:00:00,13.41,13.44,13.36,13.43,32400.0,10.9346,10.959,10.8938,10.9509,32400.0
2010-07-23 12:30:00,13.41,13.43,13.33,13.4,112800.0,10.9346,10.9509,10.8693,10.9264,112800.0
2010-07-23 13:00:00,13.41,13.5,13.39,13.47,44800.0,10.9346,11.008,10.9183,10.9835,44800.0
2010-07-23 13:30:00,13.5,13.5,13.43,13.45,54000.0,11.008,11.008,10.9509,10.9672,54000.0
2010-07-23 14:00:00,13.44,13.49,13.44,13.45,20800.0,10.959,10.9998,10.959,10.9672,20800.0
2010-07-23 14:30:00,13.46,13.57,13.45,13.54,90400.0,10.9753,11.065,10.9672,11.0406,90400.0
2010-07-23 15:00:00,13.54,13.56,13.51,13.56,89200.0,11.0406,11.0569,11.0161,11.0569,89200.0
2010-07-23 15:30:00,13.55,13.63,13.47,13.62,228400.0,11.0487,11.114,10.9835,11.1058,228400.0
2010-07-26 09:30:00,13.67,13.67,13.52,13.63,54000.0,11.1466,11.1466,11.0243,11.114,54000.0
2010-07-26 10:00:00,13.63,13.68,13.57,13.59,150400.0,11.114,11.1547,11.065,11.0813,150400.0
2010-07-26 10:30:00,13.57,13.61,13.53,13.55,53600.0,11.065,11.0976,11.0324,11.0487,53600.0
2010-07-26 11:00:00,13.56,13.66,13.54,13.66,39600.0,11.0569,11.1384,11.0406,11.1384,39600.0
2010-07-26 11:30:00,13.66,13.69,13.62,13.66,44400.0,11.1384,11.1629,11.1058,11.1384,44400.0
2010-07-26 12:00:00,13.66,13.69,13.65,13.66,122800.0,11.1384,11.1629,11.1303,11.1384,122800.0
2010-07-26 12:30:00,13.66,13.67,13.6,13.63,96800.0,11.1384,11.1466,11.0895,11.114,96800.0
2010-07-26 13:00:00,13.63,13.64,13.59,13.61,34400.0,11.114,11.1221,11.0813,11.0976,34400.0
2010-07-26 13:30:00,13.61,13.65,13.6,13.61,40400.0,11.0976,11.1303,11.0895,11.0976,40400.0
2010-07-26 14:00:00,13.62,13.65,13.58,13.6,67600.0,11.1058,11.1303,11.0732,11.0895,67600.0
2010-07-26 14:30:00,13.6,13.61,13.58,13.61,63600.0,11.0895,11.0976,11.0732,11.0976,63600.0
2010-07-26 15:00:00,13.61,13.64,13.59,13.63,100800.0,11.0976,11.1221,11.0813,11.114,100800.0
2010-07-26 15:30:00,13.63,13.65,13.61,13.65,154800.0,11.114,11.1303,11.0976,11.1303,154800.0
2010-07-27 09:30:00,13.75,13.75,13.67,13.67,36000.0,11.2118,11.2118,11.1466,11.1466,36000.0
2010-07-27 10:00:00,13.65,13.72,13.56,13.61,37600.0,11.1303,11.1873,11.0569,11.0976,37600.0
2010-07-27 10:30:00,13.61,13.61,13.51,13.51,35200.0,11.0976,11.0976,11.0161,11.0161,35200.0
2010-07-27 11:00:00,13.51,13.51,13.37,13.42,48000.0,11.0161,11.0161,10.9019,10.9427,48000.0
2010-07-27 11:30:00,13.43,13.43,13.36,13.38,54000.0,10.9509,10.9509,10.8938,10.9101,54000.0
2010-07-27 12:00:00,13.39,13.46,13.37,13.45,24800.0,10.9183,10.9753,10.9019,10.9672,24800.0
2010-07-27 12:30:00,13.44,13.46,13.39,13.4,16000.0,10.959,10.9753,10.9183,10.9264,16000.0
2010-07-27 13:00:00,13.4,13.4,13.28,13.29,68400.0,10.9264,10.9264,10.8286,10.8367,68400.0
2010-07-27 13:30:00,13.29,13.35,13.28,13.32,27200.0,10.8367,10.8856,10.8286,10.8612,27200.0
2010-07-27 14:00:00,13.31,13.36,13.29,13.33,21200.0,10.853,10.8938,10.8367,10.8693,21200.0
2010-07-27 14:30:00,13.35,13.36,13.31,13.34,38400.0,10.8856,10.8938,10.853,10.8775,38400.0
2010-07-27 15:00:00,13.34,13.4,13.34,13.4,56400.0,10.8775,10.9264,10.8775,10.9264,56400.0
2010-07-27 15:30:00,13.39,13.39,13.33,13.37,102400.0,10.9183,10.9183,10.8693,10.9019,102400.0
2010-07-28 09:30:00,13.34,13.42,13.33,13.36,25200.0,10.8775,10.9427,10.8693,10.8938,25200.0
2010-07-28 10:00:00,13.38,13.4,13.29,13.31,58400.0,10.9101,10.9264,10.8367,10.853,58400.0
2010-07-28 10:30:00,13.31,13.38,13.28,13.35,37200.0,10.853,10.9101,10.8286,10.8856,37200.0
2010-07-28 11:00:00,13.35,13.36,13.3,13.3,33600.0,10.8856,10.8938,10.8449,10.8449,33600.0
2010-07-28 11:30:00,13.3,13.33,13.26,13.27,32400.0,10.8449,10.8693,10.8123,10.8204,32400.0
2010-07-28 12:00:00,13.27,13.29,13.24,13.26,60000.0,10.8204,10.8367,10.7959,10.8123,60000.0
2010-07-28 12:30:00,13.25,13.31,13.25,13.31,38800.0,10.8041,10.853,10.8041,10.853,38800.0
2010-07-28 13:00:00,13.32,13.33,13.28,13.32,65200.0,10.8612,10.8693,10.8286,10.8612,65200.0
2010-07-28 13:30:00,13.31,13.36,13.29,13.35,22400.0,10.853,10.8938,10.8367,10.8856,22400.0
2010-07-28 14:00:00,13.35,13.35,13.29,13.3,52000.0,10.8856,10.8856,10.8367,10.8449,52000.0
2010-07-28 14:30:00,13.29,13.3,13.25,13.26,26800.0,10.8367,10.8449,10.8041,10.8123,26800.0
2010-07-28 15:00:00,13.25,13.28,13.18,13.22,48000.0,10.8041,10.8286,10.747,10.7796,48000.0
2010-07-28 15:30:00,13.21,13.26,13.21,13.24,63200.0,10.7715,10.8123,10.7715,10.7959,63200.0
2010-07-29 09:30:00,13.32,13.37,13.24,13.26,26800.0,10.8612,10.9019,10.7959,10.8123,26800.0
2010-07-29 10:00:00,13.27,13.27,13.19,13.2,44800.0,10.8204,10.8204,10.7552,10.7633,44800.0
2010-07-29 10:30:00,13.2,13.24,13.18,13.24,20000.0,10.7633,10.7959,10.747,10.7959,20000.0
2010-07-29 11:00:00,13.23,13.23,13.09,13.11,28400.0,10.7878,10.7878,10.6736,10.6899,28400.0
2010-07-29 11:30:00,13.1,13.1,13.03,13.04,48000.0,10.6818,10.6818,10.6247,10.6329,48000.0
2010-07-29 12:00:00,13.01,13.08,12.99,13.08,41600.0,10.6084,10.6655,10.5921,10.6655,41600.0
2010-07-29 12:30:00,13.08,13.1,13.03,13.1,18400.0,10.6655,10.6818,10.6247,10.6818,18400.0
2010-07-29 13:00:00,13.1,13.15,13.1,13.13,32800.0,10.6818,10.7226,10.6818,10.7063,32800.0
2010-07-29 13:30:00,13.13,13.18,13.12,13.14,59600.0,10.7063,10.747,10.6981,10.7144,59600.0
2010-07-29 14:00:00,13.14,13.19,13.1,13.19,50800.0,10.7144,10.7552,10.6818,10.7552,50800.0
2010-07-29 14:30:00,13.2,13.25,13.16,13.23,102800.0,10.7633,10.8041,10.7307,10.7878,102800.0
2010-07-29 15:00:00,13.22,13.27,13.19,13.25,62400.0,10.7796,10.8204,10.7552,10.8041,62400.0
2010-07-29 15:30:00,13.26,13.28,13.18,13.19,284400.0,10.8123,10.8286,10.747,10.7552,284400.0
2010-07-30 09:30:00,13.05,13.21,13.03,13.16,36800.0,10.641,10.7715,10.6247,10.7307,36800.0
2010-07-30 10:00:00,13.17,13.22,13.07,13.08,36400.0,10.7389,10.7796,10.6573,10.6655,36400.0
2010-07-30 10:30:00,13.09,13.13,13.06,13.08,146400.0,10.6736,10.7063,10.6492,10.6655,146400.0
2010-07-30 11:00:00,13.1,13.18,13.09,13.1,95200.0,10.6818,10.747,10.6736,10.6818,95200.0
2010-07-30 11:30:00,13.1,13.11,13.04,13.06,77200.0,10.6818,10.6899,10.6329,10.6492,77200.0
2010-07-30 12:00:00,13.06,13.12,13.06,13.11,86400.0,10.6492,10.6981,10.6492,10.6899,86400.0
2010-07-30 12:30:00,13.11,13.11,13.04,13.04,75200.0,10.6899,10.6899,10.6329,10.6329,75200.0
2010-07-30 13:00:00,13.06,13.1,12.99,13.01,92800.0,10.6492,10.6818,10.5921,10.6084,92800.0
2010-07-30 13:30:00,13.02,13.02,12.93,12.93,68400.0,10.6166,10.6166,10.5432,10.5432,68400.0
2010-07-30 14:00:00,12.94,13.0,12.91,12.97,81200.0,10.5513,10.6002,10.5269,10.5758,81200.0
2010-07-30 14:30:00,12.98,13.01,12.96,12.97,50400.0,10.5839,10.6084,10.5676,10.5758,50400.0
2010-07-30 15:00:00,12.98,13.1,12.97,13.06,90400.0,10.5839,10.6818,10.5758,10.6492,90400.0
2010-07-30 15:30:00,13.06,13.08,12.98,13.0,226800.0,10.6492,10.6655,10.5839,10.6002,226800.0
2010-08-02 09:30:00,13.17,13.22,13.08,13.09,92400.0,10.7389,10.7796,10.6655,10.6736,92400.0
2010-08-02 10:00:00,13.11,13.27,13.11,13.26,60400.0,10.6899,10.8204,10.6899,10.8123,60400.0
2010-08-02 10:30:00,13.25,13.25,13.19,13.25,53600.0,10.8041,10.8041,10.7552,10.8041,53600.0
2010-08-02 11:00:00,13.25,13.25,13.21,13.21,52000.0,10.8041,10.8041,10.7715,10.7715,52000.0
2010-08-02 11:30:00,13.22,13.24,13.19,13.21,99600.0,10.7796,10.7959,10.7552,10.7715,99600.0
2010-08-02 12:00:00,13.2,13.21,13.11,13.11,57200.0,10.7633,10.7715,10.6899,10.6899,57200.0
2010-08-02 12:30:00,13.11,13.12,13.05,13.08,50800.0,10.6899,10.6981,10.641,10.6655,50800.0
2010-08-02 13:00:00,13.09,13.1,13.07,13.08,75200.0,10.6736,10.6818,10.6573,10.6655,75200.0
2010-08-02 13:30:00,13.08,13.1,13.06,13.06,97600.0,10.6655,10.6818,10.6492,10.6492,97600.0
2010-08-02 14:00:00,13.06,13.09,13.04,13.04,69600.0,10.6492,10.6736,10.6329,10.6329,69600.0
2010-08-02 14:30:00,13.04,13.14,13.04,13.12,64400.0,10.6329,10.7144,10.6329,10.6981,64400.0
2010-08-02 15:00:00,13.13,13.15,13.1,13.15,90400.0,10.7063,10.7226,10.6818,10.7226,90400.0
2010-08-02 15:30:00,13.15,13.15,13.1,13.15,142000.0,10.7226,10.7226,10.6818,10.7226,142000.0
2010-08-03 09:30:00,13.03,13.15,13.01,13.02,55600.0,10.6247,10.7226,10.6084,10.6166,55600.0
2010-08-03 10:00:00,13.02,13.02,12.91,12.92,43600.0,10.6166,10.6166,10.5269,10.535,43600.0
2010-08-03 10:30:00,12.91,13.0,12.88,12.98,97200.0,10.5269,10.6002,10.5024,10.5839,97200.0
2010-08-03 11:00:00,12.99,13.05,12.97,13.02,40000.0,10.5921,10.641,10.5758,10.6166,40000.0
2010-08-03 11:30:00,13.03,13.11,13.02,13.1,42400.0,10.6247,10.6899,10.6166,10.6818,42400.0
2010-08-03 12:00:00,13.1,13.1,13.03,13.04,56000.0,10.6818,10.6818,10.6247,10.6329,56000.0
2010-08-03 12:30:00,13.04,13.11,13.04,13.09,51200.0,10.6329,10.6899,10.6329,10.6736,51200.0
2010-08-03 13:00:00,13.08,13.1,13.05,13.06,35200.0,10.6655,10.6818,10.641,10.6492,35200.0
2010-08-03 13:30:00,13.06,13.09,13.05,13.05,54800.0,10.6492,10.6736,10.641,10.641,54800.0
2010-08-03 14:00:00,13.05,13.08,13.04,13.07,20400.0,10.641,10.6655,10.6329,10.6573,20400.0
2010-08-03 14:30:00,13.07,13.07,13.04,13.07,44800.0,10.6573,10.6573,10.6329,10.6573,44800.0
2010-08-03 15:00:00,13.06,13.07,13.01,13.02,80400.0,10.6492,10.6573,10.6084,10.6166,80400.0
2010-08-03 15:30:00,13.02,13.02,12.96,12.97,161600.0,10.6166,10.6166,10.5676,10.5758,161600.0
2010-08-04 09:30:00,13.06,13.08,13.01,13.07,15600.0,10.6492,10.6655,10.6084,10.6573,15600.0
2010-08-04 10:00:00,13.08,13.14,12.99,13.03,40800.0,10.6655,10.7144,10.5921,10.6247,40800.0
2010-08-04 10:30:00,13.03,13.04,12.97,13.02,56800.0,10.6247,10.6329,10.5758,10.6166,56800.0
2010-08-04 11:00:00,13.02,13.06,13.01,13.04,86400.0,10.6166,10.6492,10.6084,10.6329,86400.0
2010-08-04 11:30:00,13.04,13.04,12.98,13.03,58000.0,10.6329,10.6329,10.5839,10.6247,58000.0
2010-08-04 12:00:00,13.04,13.13,13.03,13.12,26800.0,10.6329,10.7063,10.6247,10.6981,26800.0
2010-08-04 12:30:00,13.13,13.13,13.11,13.11,50800.0,10.7063,10.7063,10.6899,10.6899,50800.0
2010-08-04 13:00:00,13.11,13.13,13.06,13.06,28800.0,10.6899,10.7063,10.6492,10.6492,28800.0
2010-08-04 13:30:00,13.05,13.09,13.05,13.08,24800.0,10.641,10.6736,10.641,10.6655,24800.0
2010-08-04 14:00:00,13.08,13.13,13.08,13.11,26000.0,10.6655,10.7063,10.6655,10.6899,26000.0
2010-08-04 14:30:00,13.12,13.16,13.12,13.16,38800.0,10.6981,10.7307,10.6981,10.7307,38800.0
2010-08-04 15:00:00,13.15,13.2,13.15,13.18,64800.0,10.7226,10.7633,10.7226,10.747,64800.0
2010-08-04 15:30:00,13.18,13.2,13.16,13.17,68800.0,10.747,10.7633,10.7307,10.7389,68800.0
2010-08-05 09:30:00,13.08,13.27,13.03,13.24,57200.0,10.6655,10.8204,10.6247,10.7959,57200.0
2010-08-05 10:00:00,13.23,13.26,13.13,13.22,176400.0,10.7878,10.8123,10.7063,10.7796,176400.0
2010-08-05 10:30:00,13.21,13.24,13.17,13.17,58000.0,10.7715,10.7959,10.7389,10.7389,58000.0
2010-08-05 11:00:00,13.18,13.27,13.17,13.24,89200.0,10.747,10.8204,10.7389,10.7959,89200.0
2010-08-05 11:30:00,13.24,13.28,13.2,13.27,49600.0,10.7959,10.8286,10.7633,10.8204,49600.0
2010-08-05 12:00:00,13.26,13.33,13.26,13.32,79200.0,10.8123,10.8693,10.8123,10.8612,79200.0
2010-08-05 12:30:00,13.32,13.33,13.29,13.3,32000.0,10.8612,10.8693,10.8367,10.8449,32000.0
2010-08-05 13:00:00,13.3,13.32,13.27,13.31,78800.0,10.8449,10.8612,10.8204,10.853,78800.0
2010-08-05 13:30:00,13.31,13.38,13.31,13.37,51200.0,10.853,10.9101,10.853,10.9019,51200.0
2010-08-05 14:00:00,13.36,13.42,13.36,13.39,66400.0,10.8938,10.9427,10.8938,10.9183,66400.0
2010-08-05 14:30:00,13.39,13.47,13.39,13.44,120000.0,10.9183,10.9835,10.9183,10.959,120000.0
2010-08-05 15:00:00,13.44,13.44,13.4,13.4,104000.0,10.959,10.959,10.9264,10.9264,104000.0
2010-08-05 15:30:00,13.4,13.45,13.37,13.41,199600.0,10.9264,10.9672,10.9019,10.9346,199600.0
2010-08-06 09:30:00,13.28,13.28,13.17,13.21,78000.0,10.8286,10.8286,10.7389,10.7715,78000.0
2010-08-06 10:00:00,13.21,13.22,13.13,13.13,41200.0,10.7715,10.7796,10.7063,10.7063,41200.0
2010-08-06 10:30:00,13.13,13.15,12.95,12.95,40000.0,10.7063,10.7226,10.5595,10.5595,40000.0
2010-08-06 11:00:00,12.97,13.03,12.91,13.01,36400.0,10.5758,10.6247,10.5269,10.6084,36400.0
2010-08-06 11:30:00,13.03,13.05,13.0,13.05,49200.0,10.6247,10.641,10.6002,10.641,49200.0
2010-08-06 12:00:00,13.04,13.05,13.01,13.01,15600.0,10.6329,10.641,10.6084,10.6084,15600.0
2010-08-06 12:30:00,13.01,13.04,12.99,13.0,58400.0,10.6084,10.6329,10.5921,10.6002,58400.0
2010-08-06 13:00:00,13.02,13.04,12.97,12.99,18400.0,10.6166,10.6329,10.5758,10.5921,18400.0
2010-08-06 13:30:00,12.99,13.0,12.96,12.99,27600.0,10.5921,10.6002,10.5676,10.5921,27600.0
2010-08-06 14:00:00,12.97,12.97,12.91,12.94,50000.0,10.5758,10.5758,10.5269,10.5513,50000.0
2010-08-06 14:30:00,12.94,13.05,12.94,13.0,80400.0,10.5513,10.641,10.5513,10.6002,80400.0
2010-08-06 15:00:00,13.02,13.13,13.02,13.11,41600.0,10.6166,10.7063,10.6166,10.6899,41600.0
2010-08-06 15:30:00,13.1,13.11,13.03,13.08,128000.0,10.6818,10.6899,10.6247,10.6655,128000.0
2010-08-09 09:30:00,13.14,13.2,13.06,13.06,25600.0,10.7144,10.7633,10.6492,10.6492,25600.0
2010-08-09 10:00:00,13.05,13.13,13.04,13.07,38800.0,10.641,10.7063,10.6329,10.6573,38800.0
2010-08-09 10:30:00,13.09,13.1,13.01,13.04,92000.0,10.6736,10.6818,10.6084,10.6329,92000.0
2010-08-09 11:00:00,13.04,13.04,13.0,13.0,21200.0,10.6329,10.6329,10.6002,10.6002,21200.0
2010-08-09 11:30:00,13.01,13.06,13.01,13.05,25200.0,10.6084,10.6492,10.6084,10.641,25200.0
2010-08-09 12:00:00,13.05,13.06,13.01,13.03,38400.0,10.641,10.6492,10.6084,10.6247,38400.0
2010-08-09 12:30:00,13.03,13.05,13.0,13.03,20000.0,10.6247,10.641,10.6002,10.6247,20000.0
2010-08-09 13:00:00,13.03,13.04,13.02,13.02,14400.0,10.6247,10.6329,10.6166,10.6166,14400.0
2010-08-09 13:30:00,13.02,13.06,13.01,13.06,23200.0,10.6166,10.6492,10.6084,10.6492,23200.0
2010-08-09 14:00:00,13.06,13.07,13.04,13.05,102400.0,10.6492,10.6573,10.6329,10.641,102400.0
2010-08-09 14:30:00,13.05,13.13,13.05,13.13,53200.0,10.641,10.7063,10.641,10.7063,53200.0
2010-08-09 15:00:00,13.13,13.13,13.07,13.08,87200.0,10.7063,10.7063,10.6573,10.6655,87200.0
2010-08-09 15:30:00,13.09,13.13,13.07,13.11,91600.0,10.6736,10.7063,10.6573,10.6899,91600.0
2010-08-10 09:30:00,12.9,12.97,12.84,12.86,44400.0,10.5187,10.5758,10.4698,10.4861,44400.0
2010-08-10 10:00:00,12.85,12.86,12.82,12.86,39200.0,10.4779,10.4861,10.4535,10.4861,39200.0
2010-08-10 10:30:00,12.85,12.85,12.79,12.8,60800.0,10.4779,10.4779,10.429,10.4372,60800.0
2010-08-10 11:00:00,12.81,12.83,12.78,12.78,44800.0,10.4453,10.4616,10.4209,10.4209,44800.0
2010-08-10 11:30:00,12.78,12.78,12.67,12.7,75600.0,10.4209,10.4209,10.3312,10.3556,75600.0
2010-08-10 12:00:00,12.7,12.72,12.65,12.69,147200.0,10.3556,10.3719,10.3149,10.3475,147200.0
2010-08-10 12:30:00,12.69,12.71,12.68,12.69,31600.0,10.3475,10.3638,10.3393,10.3475,31600.0
2010-08-10 13:00:00,12.69,12.7,12.61,12.61,39600.0,10.3475,10.3556,10.2822,10.2822,39600.0
2010-08-10 13:30:00,12.61,12.64,12.59,12.6,72800.0,10.2822,10.3067,10.2659,10.2741,72800.0
2010-08-10 14:00:00,12.6,12.66,12.58,12.6,113200.0,10.2741,10.323,10.2578,10.2741,113200.0
2010-08-10 14:30:00,12.61,12.76,12.61,12.72,111200.0,10.2822,10.4046,10.2822,10.3719,111200.0
2010-08-10 15:00:00,12.73,12.79,12.69,12.76,89600.0,10.3801,10.429,10.3475,10.4046,89600.0
2010-08-10 15:30:00,12.75,12.81,12.72,12.73,182000.0,10.3964,10.4453,10.3719,10.3801,182000.0
2010-08-11 09:30:00,12.52,12.52,12.39,12.47,74000.0,10.2089,10.2089,10.1029,10.1681,74000.0
2010-08-11 10:00:00,12.45,12.48,12.41,12.42,76800.0,10.1518,10.1762,10.1192,10.1273,76800.0
2010-08-11 10:30:00,12.41,12.41,12.35,12.37,48400.0,10.1192,10.1192,10.0702,10.0865,48400.0
2010-08-11 11:00:00,12.37,12.4,12.36,12.38,56800.0,10.0865,10.111,10.0784,10.0947,56800.0
2010-08-11 11:30:00,12.38,12.4,12.37,12.4,44400.0,10.0947,10.111,10.0865,10.111,44400.0
2010-08-11 12:00:00,12.4,12.4,12.38,12.38,60000.0,10.111,10.111,10.0947,10.0947,60000.0
2010-08-11 12:30:00,12.37,12.38,12.36,12.37,27600.0,10.0865,10.0947,10.0784,10.0865,27600.0
2010-08-11 13:00:00,12.37,12.4,12.37,12.4,62000.0,10.0865,10.111,10.0865,10.111,62000.0
2010-08-11 13:30:00,12.39,12.44,12.39,12.43,58400.0,10.1029,10.1436,10.1029,10.1355,58400.0
2010-08-11 14:00:00,12.42,12.46,12.42,12.45,57200.0,10.1273,10.1599,10.1273,10.1518,57200.0
2010-08-11 14:30:00,12.44,12.44,12.41,12.42,112000.0,10.1436,10.1436,10.1192,10.1273,112000.0
2010-08-11 15:00:00,12.42,12.44,12.41,12.43,86800.0,10.1273,10.1436,10.1192,10.1355,86800.0
2010-08-11 15:30:00,12.42,12.46,12.39,12.41,174400.0,10.1273,10.1599,10.1029,10.1192,174400.0
2010-08-12 09:30:00,12.2,12.35,12.14,12.31,48000.0,9.9479,10.0702,9.899,10.0376,48000.0
2010-08-12 10:00:00,12.31,12.37,12.31,12.35,72800.0,10.0376,10.0865,10.0376,10.0702,72800.0
2010-08-12 10:30:00,12.35,12.46,12.34,12.41,103200.0,10.0702,10.1599,10.0621,10.1192,103200.0
2010-08-12 11:00:00,12.41,12.5,12.38,12.49,37200.0,10.1192,10.1925,10.0947,10.1844,37200.0
2010-08-12 11:30:00,12.5,12.5,12.45,12.45,32800.0,10.1925,10.1925,10.1518,10.1518,32800.0
2010-08-12 12:00:00,12.44,12.45,12.4,12.45,17200.0,10.1436,10.1518,10.111,10.1518,17200.0
2010-08-12 12:30:00,12.45,12.49,12.44,12.47,32800.0,10.1518,10.1844,10.1436,10.1681,32800.0
2010-08-12 13:00:00,12.48,12.49,12.44,12.44,18000.0,10.1762,10.1844,10.1436,10.1436,18000.0
2010-08-12 13:30:00,12.43,12.44,12.4,12.4,26000.0,10.1355,10.1436,10.111,10.111,26000.0
2010-08-12 14:00:00,12.4,12.45,12.39,12.44,39200.0,10.111,10.1518,10.1029,10.1436,39200.0
2010-08-12 14:30:00,12.45,12.45,12.4,12.41,66400.0,10.1518,10.1518,10.111,10.1192,66400.0
2010-08-12 15:00:00,12.42,12.46,12.4,12.43,84000.0,10.1273,10.1599,10.111,10.1355,84000.0
2010-08-12 15:30:00,12.43,12.46,12.38,12.39,132000.0,10.1355,10.1599,10.0947,10.1029,132000.0
2010-08-13 09:30:00,12.38,12.39,12.27,12.39,49200.0,10.0947,10.1029,10.005,10.1029,49200.0
2010-08-13 10:00:00,12.39,12.39,12.32,12.33,60400.0,10.1029,10.1029,10.0458,10.0539,60400.0
2010-08-13 10:30:00,12.33,12.34,12.27,12.3,17600.0,10.0539,10.0621,10.005,10.0295,17600.0
2010-08-13 11:00:00,12.3,12.31,12.26,12.28,35200.0,10.0295,10.0376,9.9969,10.0132,35200.0
2010-08-13 11:30:00,12.27,12.3,12.24,12.27,17200.0,10.005,10.0295,9.9805,10.005,17200.0
2010-08-13 12:00:00,12.27,12.37,12.25,12.36,73200.0,10.005,10.0865,9.9887,10.0784,73200.0
2010-08-13 12:30:00,12.37,12.45,12.37,12.45,87600.0,10.0865,10.1518,10.0865,10.1518,87600.0
2010-08-13 13:00:00,12.44,12.47,12.43,12.47,70400.0,10.1436,10.1681,10.1355,10.1681,70400.0
2010-08-13 13:30:00,12.47,12.49,12.45,12.45,25600.0,10.1681,10.1844,10.1518,10.1518,25600.0
2010-08-13 14:00:00,12.46,12.46,12.41,12.43,30000.0,10.1599,10.1599,10.1192,10.1355,30000.0
2010-08-13 14:30:00,12.43,12.43,12.4,12.4,25200.0,10.1355,10.1355,10.111,10.111,25200.0
2010-08-13 15:00:00,12.4,12.42,12.38,12.4,30800.0,10.111,10.1273,10.0947,10.111,30800.0
2010-08-13 15:30:00,12.38,12.41,12.26,12.28,198000.0,10.0947,10.1192,9.9969,10.0132,198000.0
2010-08-16 09:30:00,12.21,12.32,12.1,12.31,121200.0,9.9561,10.0458,9.8664,10.0376,121200.0
2010-08-16 10:00:00,12.31,12.48,12.28,12.47,82800.0,10.0376,10.1762,10.0132,10.1681,82800.0
2010-08-16 10:30:00,12.47,12.55,12.47,12.53,59600.0,10.1681,10.2333,10.1681,10.217,59600.0
2010-08-16 11:00:00,12.52,12.54,12.49,12.53,70000.0,10.2089,10.2252,10.1844,10.217,70000.0
2010-08-16 11:30:00,12.52,12.55,12.5,12.51,24800.0,10.2089,10.2333,10.1925,10.2007,24800.0
2010-08-16 12:00:00,12.49,12.51,12.48,12.51,18000.0,10.1844,10.2007,10.1762,10.2007,18000.0
2010-08-16 12:30:00,12.52,12.55,12.51,12.51,24000.0,10.2089,10.2333,10.2007,10.2007,24000.0
2010-08-16 13:00:00,12.53,12.53,12.49,12.52,26400.0,10.217,10.217,10.1844,10.2089,26400.0
2010-08-16 13:30:00,12.51,12.52,12.46,12.46,65200.0,10.2007,10.2089,10.1599,10.1599,65200.0
2010-08-16 14:00:00,12.46,12.47,12.4,12.45,40000.0,10.1599,10.1681,10.111,10.1518,40000.0
2010-08-16 14:30:00,12.45,12.45,12.38,12.39,34400.0,10.1518,10.1518,10.0947,10.1029,34400.0
2010-08-16 15:00:00,12.38,12.41,12.36,12.4,56000.0,10.0947,10.1192,10.0784,10.111,56000.0
2010-08-16 15:30:00,12.4,12.44,12.37,12.43,87600.0,10.111,10.1436,10.0865,10.1355,87600.0
2010-08-17 09:30:00,12.57,12.69,12.54,12.58,74800.0,10.2496,10.3475,10.2252,10.2578,74800.0
2010-08-17 10:00:00,12.59,12.65,12.59,12.61,42400.0,10.2659,10.3149,10.2659,10.2822,42400.0
2010-08-17 10:30:00,12.61,12.69,12.6,12.69,37600.0,10.2822,10.3475,10.2741,10.3475,37600.0
2010-08-17 11:00:00,12.7,12.75,12.7,12.72,107600.0,10.3556,10.3964,10.3556,10.3719,107600.0
2010-08-17 11:30:00,12.72,12.75,12.71,12.72,53600.0,10.3719,10.3964,10.3638,10.3719,53600.0
2010-08-17 12:00:00,12.72,12.73,12.66,12.67,30800.0,10.3719,10.3801,10.323,10.3312,30800.0
2010-08-17 12:30:00,12.67,12.69,12.65,12.67,88800.0,10.3312,10.3475,10.3149,10.3312,88800.0
2010-08-17 13:00:00,12.67,12.74,12.66,12.73,67200.0,10.3312,10.3882,10.323,10.3801,67200.0
2010-08-17 13:30:00,12.74,12.74,12.68,12.7,68000.0,10.3882,10.3882,10.3393,10.3556,68000.0
2010-08-17 14:00:00,12.7,12.73,12.69,12.72,55600.0,10.3556,10.3801,10.3475,10.3719,55600.0
2010-08-17 14:30:00,12.73,12.74,12.69,12.71,85200.0,10.3801,10.3882,10.3475,10.3638,85200.0
2010-08-17 15:00:00,12.71,12.72,12.69,12.71,77200.0,10.3638,10.3719,10.3475,10.3638,77200.0
2010-08-17 15:30:00,12.7,12.7,12.62,12.63,265600.0,10.3556,10.3556,10.2904,10.2985,265600.0
2010-08-18 09:30:00,12.63,12.72,12.47,12.71,117200.0,10.2985,10.3719,10.1681,10.3638,117200.0
2010-08-18 10:00:00,12.71,12.72,12.62,12.67,263600.0,10.3638,10.3719,10.2904,10.3312,263600.0
2010-08-18 10:30:00,12.67,12.83,12.67,12.83,115600.0,10.3312,10.4616,10.3312,10.4616,115600.0
2010-08-18 11:00:00,12.85,12.98,12.84,12.97,106800.0,10.4779,10.5839,10.4698,10.5758,106800.0
2010-08-18 11:30:00,12.96,13.0,12.92,12.99,64800.0,10.5676,10.6002,10.535,10.5921,64800.0
2010-08-18 12:00:00,12.99,13.07,12.99,13.06,103600.0,10.5921,10.6573,10.5921,10.6492,103600.0
2010-08-18 12:30:00,13.06,13.2,13.06,13.18,154800.0,10.6492,10.7633,10.6492,10.747,154800.0
2010-08-18 13:00:00,13.17,13.17,13.03,13.06,91200.0,10.7389,10.7389,10.6247,10.6492,91200.0
2010-08-18 13:30:00,13.07,13.07,13.04,13.05,22000.0,10.6573,10.6573,10.6329,10.641,22000.0
2010-08-18 14:00:00,13.05,13.07,13.01,13.02,67200.0,10.641,10.6573,10.6084,10.6166,67200.0
2010-08-18 14:30:00,13.02,13.05,13.0,13.02,55200.0,10.6166,10.641,10.6002,10.6166,55200.0
2010-08-18 15:00:00,13.03,13.05,12.89,12.92,113600.0,10.6247,10.641,10.5106,10.535,113600.0
2010-08-18 15:30:00,12.92,12.96,12.87,12.88,283200.0,10.535,10.5676,10.4942,10.5024,283200.0
2010-08-19 09:30:00,13.51,13.75,13.33,13.38,548400.0,11.0161,11.2118,10.8693,10.9101,548400.0
2010-08-19 10:00:00,13.35,13.42,13.15,13.28,306400.0,10.8856,10.9427,10.7226,10.8286,306400.0
2010-08-19 10:30:00,13.28,13.33,13.06,13.06,228800.0,10.8286,10.8693,10.6492,10.6492,228800.0
2010-08-19 11:00:00,13.06,13.08,12.98,12.99,131600.0,10.6492,10.6655,10.5839,10.5921,131600.0
2010-08-19 11:30:00,12.99,13.01,12.9,12.96,205600.0,10.5921,10.6084,10.5187,10.5676,205600.0
2010-08-19 12:00:00,12.97,13.0,12.91,12.96,94800.0,10.5758,10.6002,10.5269,10.5676,94800.0
2010-08-19 12:30:00,12.96,13.01,12.94,12.97,72800.0,10.5676,10.6084,10.5513,10.5758,72800.0
2010-08-19 13:00:00,12.97,13.0,12.94,12.96,62800.0,10.5758,10.6002,10.5513,10.5676,62800.0
2010-08-19 13:30:00,12.96,12.99,12.92,12.92,61200.0,10.5676,10.5921,10.535,10.535,61200.0
2010-08-19 14:00:00,12.92,13.0,12.89,12.99,86800.0,10.535,10.6002,10.5106,10.5921,86800.0
2010-08-19 14:30:00,13.0,13.01,12.91,12.91,111200.0,10.6002,10.6084,10.5269,10.5269,111200.0
2010-08-19 15:00:00,12.91,12.93,12.84,12.85,273600.0,10.5269,10.5432,10.4698,10.4779,273600.0
2010-08-19 15:30:00,12.86,12.97,12.79,12.9,391200.0,10.4861,10.5758,10.429,10.5187,391200.0
2010-08-20 09:30:00,12.88,12.93,12.7,12.81,115200.0,10.5024,10.5432,10.3556,10.4453,115200.0
2010-08-20 10:00:00,12.83,12.87,12.79,12.79,101200.0,10.4616,10.4942,10.429,10.429,101200.0
2010-08-20 10:30:00,12.79,12.84,12.74,12.74,118400.0,10.429,10.4698,10.3882,10.3882,118400.0
2010-08-20 11:00:00,12.74,12.82,12.73,12.74,80000.0,10.3882,10.4535,10.3801,10.3882,80000.0
2010-08-20 11:30:00,12.74,12.74,12.67,12.67,58000.0,10.3882,10.3882,10.3312,10.3312,58000.0
2010-08-20 12:00:00,12.67,12.71,12.65,12.65,60400.0,10.3312,10.3638,10.3149,10.3149,60400.0
2010-08-20 12:30:00,12.65,12.68,12.65,12.67,48000.0,10.3149,10.3393,10.3149,10.3312,48000.0
2010-08-20 13:00:00,12.67,12.69,12.67,12.68,74800.0,10.3312,10.3475,10.3312,10.3393,74800.0
2010-08-20 13:30:00,12.68,12.69,12.64,12.69,60000.0,10.3393,10.3475,10.3067,10.3475,60000.0
2010-08-20 14:00:00,12.68,12.79,12.68,12.78,78800.0,10.3393,10.429,10.3393,10.4209,78800.0
2010-08-20 14:30:00,12.78,12.81,12.71,12.72,147200.0,10.4209,10.4453,10.3638,10.3719,147200.0
2010-08-20 15:00:00,12.72,12.76,12.71,12.74,129200.0,10.3719,10.4046,10.3638,10.3882,129200.0
2010-08-20 15:30:00,12.74,12.78,12.74,12.77,223200.0,10.3882,10.4209,10.3882,10.4127,223200.0
2010-08-23 09:30:00,12.85,12.94,12.85,12.9,125200.0,10.4779,10.5513,10.4779,10.5187,125200.0
2010-08-23 10:00:00,12.9,12.9,12.8,12.82,76800.0,10.5187,10.5187,10.4372,10.4535,76800.0
2010-08-23 10:30:00,12.83,12.88,12.72,12.75,57600.0,10.4616,10.5024,10.3719,10.3964,57600.0
2010-08-23 11:00:00,12.74,12.74,12.64,12.67,60800.0,10.3882,10.3882,10.3067,10.3312,60800.0
2010-08-23 11:30:00,12.68,12.71,12.67,12.68,52000.0,10.3393,10.3638,10.3312,10.3393,52000.0
2010-08-23 12:00:00,12.69,12.74,12.68,12.73,46800.0,10.3475,10.3882,10.3393,10.3801,46800.0
2010-08-23 12:30:00,12.73,12.75,12.68,12.68,42000.0,10.3801,10.3964,10.3393,10.3393,42000.0
2010-08-23 13:00:00,12.69,12.75,12.67,12.74,41200.0,10.3475,10.3964,10.3312,10.3882,41200.0
2010-08-23 13:30:00,12.74,12.77,12.73,12.77,34000.0,10.3882,10.4127,10.3801,10.4127,34000.0
2010-08-23 14:00:00,12.76,12.8,12.72,12.72,60000.0,10.4046,10.4372,10.3719,10.3719,60000.0
2010-08-23 14:30:00,12.73,12.77,12.71,12.72,92800.0,10.3801,10.4127,10.3638,10.3719,92800.0
2010-08-23 15:00:00,12.73,12.77,12.68,12.69,120800.0,10.3801,10.4127,10.3393,10.3475,120800.0
2010-08-23 15:30:00,12.69,12.7,12.63,12.67,286400.0,10.3475,10.3556,10.2985,10.3312,286400.0
2010-08-24 09:30:00,12.43,12.47,12.37,12.41,348000.0,10.1355,10.1681,10.0865,10.1192,348000.0
2010-08-24 10:00:00,12.39,12.44,12.33,12.42,71600.0,10.1029,10.1436,10.0539,10.1273,71600.0
2010-08-24 10:30:00,12.41,12.49,12.38,12.48,35600.0,10.1192,10.1844,10.0947,10.1762,35600.0
2010-08-24 11:00:00,12.49,12.51,12.44,12.48,72400.0,10.1844,10.2007,10.1436,10.1762,72400.0
2010-08-24 11:30:00,12.5,12.55,12.47,12.48,119600.0,10.1925,10.2333,10.1681,10.1762,119600.0
2010-08-24 12:00:00,12.48,12.51,12.47,12.47,39200.0,10.1762,10.2007,10.1681,10.1681,39200.0
2010-08-24 12:30:00,12.47,12.48,12.46,12.47,26400.0,10.1681,10.1762,10.1599,10.1681,26400.0
2010-08-24 13:00:00,12.47,12.47,12.42,12.47,66400.0,10.1681,10.1681,10.1273,10.1681,66400.0
2010-08-24 13:30:00,12.47,12.48,12.31,12.32,52400.0,10.1681,10.1762,10.0376,10.0458,52400.0
2010-08-24 14:00:00,12.34,12.37,12.3,12.33,66800.0,10.0621,10.0865,10.0295,10.0539,66800.0
2010-08-24 14:30:00,12.33,12.37,12.29,12.31,82000.0,10.0539,10.0865,10.0213,10.0376,82000.0
2010-08-24 15:00:00,12.31,12.37,12.29,12.32,144800.0,10.0376,10.0865,10.0213,10.0458,144800.0
2010-08-24 15:30:00,12.32,12.34,12.31,12.31,225600.0,10.0458,10.0621,10.0376,10.0376,225600.0
2010-08-25 09:30:00,12.19,12.22,12.12,12.14,70800.0,9.9398,9.9642,9.8827,9.899,70800.0
2010-08-25 10:00:00,12.13,12.29,12.12,12.27,138400.0,9.8908,10.0213,9.8827,10.005,138400.0
2010-08-25 10:30:00,12.27,12.4,12.25,12.4,89600.0,10.005,10.111,9.9887,10.111,89600.0
2010-08-25 11:00:00,12.4,12.53,12.4,12.52,88000.0,10.111,10.217,10.111,10.2089,88000.0
2010-08-25 11:30:00,12.52,12.52,12.45,12.47,66400.0,10.2089,10.2089,10.1518,10.1681,66400.0
2010-08-25 12:00:00,12.47,12.5,12.47,12.49,21200.0,10.1681,10.1925,10.1681,10.1844,21200.0
2010-08-25 12:30:00,12.5,12.53,12.46,12.48,34000.0,10.1925,10.217,10.1599,10.1762,34000.0
2010-08-25 13:00:00,12.47,12.49,12.46,12.47,50000.0,10.1681,10.1844,10.1599,10.1681,50000.0
2010-08-25 13:30:00,12.47,12.53,12.47,12.53,37200.0,10.1681,10.217,10.1681,10.217,37200.0
2010-08-25 14:00:00,12.52,12.6,12.52,12.59,40000.0,10.2089,10.2741,10.2089,10.2659,40000.0
2010-08-25 14:30:00,12.57,12.71,12.57,12.7,88800.0,10.2496,10.3638,10.2496,10.3556,88800.0
2010-08-25 15:00:00,12.71,12.73,12.67,12.67,94400.0,10.3638,10.3801,10.3312,10.3312,94400.0
2010-08-25 15:30:00,12.66,12.75,12.66,12.72,130800.0,10.323,10.3964,10.323,10.3719,130800.0
2010-08-26 09:30:00,12.72,13.06,12.72,13.05,130800.0,10.3719,10.6492,10.3719,10.641,130800.0
2010-08-26 10:00:00,13.04,13.08,12.88,12.88,99200.0,10.6329,10.6655,10.5024,10.5024,99200.0
2010-08-26 10:30:00,12.88,12.89,12.79,12.79,54000.0,10.5024,10.5106,10.429,10.429,54000.0
2010-08-26 11:00:00,12.8,12.81,12.71,12.74,52800.0,10.4372,10.4453,10.3638,10.3882,52800.0
2010-08-26 11:30:00,12.74,12.8,12.72,12.74,94400.0,10.3882,10.4372,10.3719,10.3882,94400.0
2010-08-26 12:00:00,12.76,12.8,12.72,12.78,55600.0,10.4046,10.4372,10.3719,10.4209,55600.0
2010-08-26 12:30:00,12.78,12.78,12.73,12.77,31200.0,10.4209,10.4209,10.3801,10.4127,31200.0
2010-08-26 13:00:00,12.77,12.78,12.74,12.75,44400.0,10.4127,10.4209,10.3882,10.3964,44400.0
2010-08-26 13:30:00,12.75,12.75,12.67,12.69,56800.0,10.3964,10.3964,10.3312,10.3475,56800.0
2010-08-26 14:00:00,12.67,12.69,12.61,12.63,53600.0,10.3312,10.3475,10.2822,10.2985,53600.0
2010-08-26 14:30:00,12.62,12.62,12.46,12.48,138800.0,10.2904,10.2904,10.1599,10.1762,138800.0
2010-08-26 15:00:00,12.49,12.51,12.44,12.45,150800.0,10.1844,10.2007,10.1436,10.1518,150800.0
2010-08-26 15:30:00,12.44,12.51,12.4,12.42,209200.0,10.1436,10.2007,10.111,10.1273,209200.0
2010-08-27 09:30:00,12.49,12.57,12.31,12.31,50000.0,10.1844,10.2496,10.0376,10.0376,50000.0
2010-08-27 10:00:00,12.32,12.47,12.25,12.45,92400.0,10.0458,10.1681,9.9887,10.1518,92400.0
2010-08-27 10:30:00,12.45,12.56,12.44,12.53,62800.0,10.1518,10.2415,10.1436,10.217,62800.0
2010-08-27 11:00:00,12.54,12.71,12.54,12.7,42000.0,10.2252,10.3638,10.2252,10.3556,42000.0
2010-08-27 11:30:00,12.69,12.71,12.67,12.69,18400.0,10.3475,10.3638,10.3312,10.3475,18400.0
2010-08-27 12:00:00,12.7,12.73,12.69,12.73,13200.0,10.3556,10.3801,10.3475,10.3801,13200.0
2010-08-27 12:30:00,12.73,12.73,12.62,12.63,53600.0,10.3801,10.3801,10.2904,10.2985,53600.0
2010-08-27 13:00:00,12.62,12.65,12.6,12.65,21200.0,10.2904,10.3149,10.2741,10.3149,21200.0
2010-08-27 13:30:00,12.66,12.72,12.66,12.72,23600.0,10.323,10.3719,10.323,10.3719,23600.0
2010-08-27 14:00:00,12.73,12.74,12.7,12.74,30400.0,10.3801,10.3882,10.3556,10.3882,30400.0
2010-08-27 14:30:00,12.74,12.76,12.71,12.71,38400.0,10.3882,10.4046,10.3638,10.3638,38400.0
2010-08-27 15:00:00,12.72,12.76,12.71,12.76,64000.0,10.3719,10.4046,10.3638,10.4046,64000.0
2010-08-27 15:30:00,12.75,12.76,12.71,12.73,111600.0,10.3964,10.4046,10.3638,10.3801,111600.0
2010-08-30 09:30:00,12.71,12.83,12.67,12.82,42000.0,10.3638,10.4616,10.3312,10.4535,42000.0
2010-08-30 10:00:00,12.81,12.81,12.67,12.67,36800.0,10.4453,10.4453,10.3312,10.3312,36800.0
2010-08-30 10:30:00,12.66,12.7,12.62,12.67,32800.0,10.323,10.3556,10.2904,10.3312,32800.0
2010-08-30 11:00:00,12.67,12.69,12.65,12.67,25600.0,10.3312,10.3475,10.3149,10.3312,25600.0
2010-08-30 11:30:00,12.67,12.67,12.55,12.59,22400.0,10.3312,10.3312,10.2333,10.2659,22400.0
2010-08-30 12:00:00,12.58,12.58,12.55,12.55,15200.0,10.2578,10.2578,10.2333,10.2333,15200.0
2010-08-30 12:30:00,12.55,12.62,12.55,12.58,15200.0,10.2333,10.2904,10.2333,10.2578,15200.0
2010-08-30 13:00:00,12.56,12.59,12.51,12.51,23600.0,10.2415,10.2659,10.2007,10.2007,23600.0
2010-08-30 13:30:00,12.52,12.55,12.49,12.5,18400.0,10.2089,10.2333,10.1844,10.1925,18400.0
2010-08-30 14:00:00,12.51,12.52,12.47,12.5,41200.0,10.2007,10.2089,10.1681,10.1925,41200.0
2010-08-30 14:30:00,12.51,12.54,12.47,12.48,46400.0,10.2007,10.2252,10.1681,10.1762,46400.0
2010-08-30 15:00:00,12.48,12.51,12.47,12.47,54400.0,10.1762,10.2007,10.1681,10.1681,54400.0
2010-08-30 15:30:00,12.47,12.48,12.41,12.42,152800.0,10.1681,10.1762,10.1192,10.1273,152800.0
2010-08-31 09:30:00,12.37,12.44,12.24,12.38,90800.0,10.0865,10.1436,9.9805,10.0947,90800.0
2010-08-31 10:00:00,12.4,12.55,12.4,12.44,109600.0,10.111,10.2333,10.111,10.1436,109600.0
2010-08-31 10:30:00,12.45,12.5,12.39,12.48,78400.0,10.1518,10.1925,10.1029,10.1762,78400.0
2010-08-31 11:00:00,12.49,12.54,12.4,12.43,114000.0,10.1844,10.2252,10.111,10.1355,114000.0
2010-08-31 11:30:00,12.42,12.55,12.42,12.51,60800.0,10.1273,10.2333,10.1273,10.2007,60800.0
2010-08-31 12:00:00,12.51,12.53,12.47,12.52,40400.0,10.2007,10.217,10.1681,10.2089,40400.0
2010-08-31 12:30:00,12.52,12.53,12.45,12.45,36800.0,10.2089,10.217,10.1518,10.1518,36800.0
2010-08-31 13:00:00,12.45,12.55,12.45,12.55,41600.0,10.1518,10.2333,10.1518,10.2333,41600.0
2010-08-31 13:30:00,12.55,12.57,12.53,12.54,42400.0,10.2333,10.2496,10.217,10.2252,42400.0
2010-08-31 14:00:00,12.54,12.56,12.47,12.5,93200.0,10.2252,10.2415,10.1681,10.1925,93200.0
2010-08-31 14:30:00,12.49,12.5,12.4,12.44,80800.0,10.1844,10.1925,10.111,10.1436,80800.0
2010-08-31 15:00:00,12.44,12.47,12.41,12.43,88000.0,10.1436,10.1681,10.1192,10.1355,88000.0
2010-08-31 15:30:00,12.43,12.51,12.42,12.45,214000.0,10.1355,10.2007,10.1273,10.1518,214000.0
2010-09-01 09:30:00,12.63,12.83,12.62,12.72,84400.0,10.2985,10.4616,10.2904,10.3719,84400.0
2010-09-01 10:00:00,12.69,12.87,12.69,12.78,114400.0,10.3475,10.4942,10.3475,10.4209,114400.0
2010-09-01 10:30:00,12.79,12.89,12.76,12.89,127200.0,10.429,10.5106,10.4046,10.5106,127200.0
2010-09-01 11:00:00,12.88,12.94,12.84,12.9,79200.0,10.5024,10.5513,10.4698,10.5187,79200.0
2010-09-01 11:30:00,12.9,12.94,12.88,12.93,45200.0,10.5187,10.5513,10.5024,10.5432,45200.0
2010-09-01 12:00:00,12.93,12.95,12.91,12.93,50400.0,10.5432,10.5595,10.5269,10.5432,50400.0
2010-09-01 12:30:00,12.93,12.94,12.92,12.92,34000.0,10.5432,10.5513,10.535,10.535,34000.0
2010-09-01 13:00:00,12.93,12.94,12.89,12.9,44800.0,10.5432,10.5513,10.5106,10.5187,44800.0
2010-09-01 13:30:00,12.9,12.9,12.86,12.86,51200.0,10.5187,10.5187,10.4861,10.4861,51200.0
2010-09-01 14:00:00,12.87,12.88,12.84,12.87,68800.0,10.4942,10.5024,10.4698,10.4942,68800.0
2010-09-01 14:30:00,12.88,12.9,12.85,12.88,73600.0,10.5024,10.5187,10.4779,10.5024,73600.0
2010-09-01 15:00:00,12.88,12.9,12.85,12.85,98800.0,10.5024,10.5187,10.4779,10.4779,98800.0
2010-09-01 15:30:00,12.85,12.89,12.83,12.88,109600.0,10.4779,10.5106,10.4616,10.5024,109600.0
2010-09-02 09:30:00,12.93,13.06,12.92,13.06,34400.0,10.5432,10.6492,10.535,10.6492,34400.0
2010-09-02 10:00:00,13.08,13.14,13.05,13.11,70400.0,10.6655,10.7144,10.641,10.6899,70400.0
2010-09-02 10:30:00,13.1,13.1,13.01,13.03,50800.0,10.6818,10.6818,10.6084,10.6247,50800.0
2010-09-02 11:00:00,13.02,13.02,13.0,13.02,19200.0,10.6166,10.6166,10.6002,10.6166,19200.0
2010-09-02 11:30:00,13.02,13.03,13.01,13.02,22400.0,10.6166,10.6247,10.6084,10.6166,22400.0
2010-09-02 12:00:00,13.01,13.04,13.0,13.01,36400.0,10.6084,10.6329,10.6002,10.6084,36400.0
2010-09-02 12:30:00,13.02,13.03,12.96,12.96,22800.0,10.6166,10.6247,10.5676,10.5676,22800.0
2010-09-02 13:00:00,12.95,12.99,12.95,12.98,27600.0,10.5595,10.5921,10.5595,10.5839,27600.0
2010-09-02 13:30:00,12.98,13.09,12.98,13.09,37200.0,10.5839,10.6736,10.5839,10.6736,37200.0
2010-09-02 14:00:00,13.09,13.13,13.07,13.11,40000.0,10.6736,10.7063,10.6573,10.6899,40000.0
2010-09-02 14:30:00,13.11,13.13,13.11,13.12,21600.0,10.6899,10.7063,10.6899,10.6981,21600.0
2010-09-02 15:00:00,13.12,13.16,13.1,13.15,112000.0,10.6981,10.7307,10.6818,10.7226,112000.0
2010-09-02 15:30:00,13.14,13.15,13.12,13.14,118800.0,10.7144,10.7226,10.6981,10.7144,118800.0
2010-09-03 09:30:00,13.38,13.46,13.33,13.38,75200.0,10.9101,10.9753,10.8693,10.9101,75200.0
2010-09-03 10:00:00,13.38,13.39,13.23,13.24,44400.0,10.9101,10.9183,10.7878,10.7959,44400.0
2010-09-03 10:30:00,13.21,13.26,13.18,13.2,26800.0,10.7715,10.8123,10.747,10.7633,26800.0
2010-09-03 11:00:00,13.2,13.24,13.17,13.2,18800.0,10.7633,10.7959,10.7389,10.7633,18800.0
2010-09-03 11:30:00,13.2,13.22,13.18,13.22,16800.0,10.7633,10.7796,10.747,10.7796,16800.0
2010-09-03 12:00:00,13.2,13.24,13.2,13.22,16000.0,10.7633,10.7959,10.7633,10.7796,16000.0
2010-09-03 12:30:00,13.22,13.26,13.22,13.22,39600.0,10.7796,10.8123,10.7796,10.7796,39600.0
2010-09-03 13:00:00,13.23,13.3,13.23,13.27,40800.0,10.7878,10.8449,10.7878,10.8204,40800.0
2010-09-03 13:30:00,13.27,13.34,13.27,13.31,35200.0,10.8204,10.8775,10.8204,10.853,35200.0
2010-09-03 14:00:00,13.31,13.31,13.18,13.18,104400.0,10.853,10.853,10.747,10.747,104400.0
2010-09-03 14:30:00,13.18,13.22,13.18,13.21,35600.0,10.747,10.7796,10.747,10.7715,35600.0
2010-09-03 15:00:00,13.21,13.25,13.21,13.25,28000.0,10.7715,10.8041,10.7715,10.8041,28000.0
2010-09-03 15:30:00,13.25,13.25,13.21,13.25,70400.0,10.8041,10.8041,10.7715,10.8041,70400.0
2010-09-07 09:30:00,13.18,13.18,12.97,12.97,31600.0,10.747,10.747,10.5758,10.5758,31600.0
2010-09-07 10:00:00,12.97,13.02,12.96,12.99,34400.0,10.5758,10.6166,10.5676,10.5921,34400.0
2010-09-07 10:30:00,12.98,12.99,12.94,12.97,28400.0,10.5839,10.5921,10.5513,10.5758,28400.0
2010-09-07 11:00:00,12.99,12.99,12.95,12.97,20400.0,10.5921,10.5921,10.5595,10.5758,20400.0
2010-09-07 11:30:00,12.99,13.0,12.96,12.99,33200.0,10.5921,10.6002,10.5676,10.5921,33200.0
2010-09-07 12:00:00,12.99,12.99,12.96,12.97,10400.0,10.5921,10.5921,10.5676,10.5758,10400.0
2010-09-07 12:30:00,12.97,12.99,12.94,12.99,29600.0,10.5758,10.5921,10.5513,10.5921,29600.0
2010-09-07 13:00:00,12.99,13.0,12.98,13.0,51600.0,10.5921,10.6002,10.5839,10.6002,51600.0
2010-09-07 13:30:00,13.01,13.04,12.99,12.99,96000.0,10.6084,10.6329,10.5921,10.5921,96000.0
2010-09-07 14:00:00,12.99,13.01,12.97,12.99,70800.0,10.5921,10.6084,10.5758,10.5921,70800.0
2010-09-07 14:30:00,12.99,12.99,12.9,12.91,54000.0,10.5921,10.5921,10.5187,10.5269,54000.0
2010-09-07 15:00:00,12.91,12.98,12.9,12.97,70000.0,10.5269,10.5839,10.5187,10.5758,70000.0
2010-09-07 15:30:00,12.97,13.0,12.96,12.97,195200.0,10.5758,10.6002,10.5676,10.5758,195200.0
2010-09-08 09:30:00,12.98,13.06,12.97,13.06,125200.0,10.5839,10.6492,10.5758,10.6492,125200.0
2010-09-08 10:00:00,13.06,13.14,13.06,13.09,68400.0,10.6492,10.7144,10.6492,10.6736,68400.0
2010-09-08 10:30:00,13.08,13.11,13.08,13.09,22400.0,10.6655,10.6899,10.6655,10.6736,22400.0
2010-09-08 11:00:00,13.08,13.12,13.05,13.06,25600.0,10.6655,10.6981,10.641,10.6492,25600.0
2010-09-08 11:30:00,13.06,13.07,13.01,13.01,15200.0,10.6492,10.6573,10.6084,10.6084,15200.0
2010-09-08 12:00:00,13.01,13.09,13.01,13.09,27600.0,10.6084,10.6736,10.6084,10.6736,27600.0
2010-09-08 12:30:00,13.1,13.1,13.06,13.07,13600.0,10.6818,10.6818,10.6492,10.6573,13600.0
2010-09-08 13:00:00,13.06,13.08,13.05,13.06,11200.0,10.6492,10.6655,10.641,10.6492,11200.0
2010-09-08 13:30:00,13.06,13.06,13.0,13.04,34800.0,10.6492,10.6492,10.6002,10.6329,34800.0
2010-09-08 14:00:00,13.05,13.1,13.02,13.1,49600.0,10.641,10.6818,10.6166,10.6818,49600.0
2010-09-08 14:30:00,13.09,13.13,13.09,13.1,23200.0,10.6736,10.7063,10.6736,10.6818,23200.0
2010-09-08 15:00:00,13.09,13.14,13.09,13.12,66400.0,10.6736,10.7144,10.6736,10.6981,66400.0
2010-09-08 15:30:00,13.09,13.15,13.08,13.12,87600.0,10.6736,10.7226,10.6655,10.6981,87600.0
2010-09-09 09:30:00,13.27,13.29,13.22,13.27,30800.0,10.8204,10.8367,10.7796,10.8204,30800.0
2010-09-09 10:00:00,13.27,13.27,13.12,13.13,42000.0,10.8204,10.8204,10.6981,10.7063,42000.0
2010-09-09 10:30:00,13.13,13.14,13.1,13.11,35600.0,10.7063,10.7144,10.6818,10.6899,35600.0
2010-09-09 11:00:00,13.11,13.19,13.1,13.17,52000.0,10.6899,10.7552,10.6818,10.7389,52000.0
2010-09-09 11:30:00,13.17,13.18,13.13,13.13,39200.0,10.7389,10.747,10.7063,10.7063,39200.0
2010-09-09 12:00:00,13.13,13.17,13.13,13.15,19200.0,10.7063,10.7389,10.7063,10.7226,19200.0
2010-09-09 12:30:00,13.14,13.14,13.08,13.08,19600.0,10.7144,10.7144,10.6655,10.6655,19600.0
2010-09-09 13:00:00,13.04,13.07,12.98,12.98,25600.0,10.6329,10.6573,10.5839,10.5839,25600.0
2010-09-09 13:30:00,12.99,13.09,12.99,13.09,92400.0,10.5921,10.6736,10.5921,10.6736,92400.0
2010-09-09 14:00:00,13.08,13.11,13.06,13.11,76400.0,10.6655,10.6899,10.6492,10.6899,76400.0
2010-09-09 14:30:00,13.1,13.12,13.09,13.12,46800.0,10.6818,10.6981,10.6736,10.6981,46800.0
2010-09-09 15:00:00,13.12,13.13,13.1,13.12,71600.0,10.6981,10.7063,10.6818,10.6981,71600.0
2010-09-09 15:30:00,13.11,13.16,13.08,13.14,194400.0,10.6899,10.7307,10.6655,10.7144,194400.0
2010-09-10 09:30:00,13.16,13.25,13.16,13.24,16000.0,10.7307,10.8041,10.7307,10.7959,16000.0
2010-09-10 10:00:00,13.22,13.24,13.19,13.19,40800.0,10.7796,10.7959,10.7552,10.7552,40800.0
2010-09-10 10:30:00,13.2,13.23,13.19,13.21,47600.0,10.7633,10.7878,10.7552,10.7715,47600.0
2010-09-10 11:00:00,13.22,13.26,13.2,13.25,75600.0,10.7796,10.8123,10.7633,10.8041,75600.0
2010-09-10 11:30:00,13.26,13.28,13.21,13.21,75600.0,10.8123,10.8286,10.7715,10.7715,75600.0
2010-09-10 12:00:00,13.21,13.24,13.2,13.24,125200.0,10.7715,10.7959,10.7633,10.7959,125200.0
2010-09-10 12:30:00,13.22,13.25,13.22,13.24,116800.0,10.7796,10.8041,10.7796,10.7959,116800.0
2010-09-10 13:00:00,13.24,13.24,13.22,13.22,9200.0,10.7959,10.7959,10.7796,10.7796,9200.0
2010-09-10 13:30:00,13.22,13.24,13.21,13.22,52400.0,10.7796,10.7959,10.7715,10.7796,52400.0
2010-09-10 14:00:00,13.22,13.27,13.21,13.27,36800.0,10.7796,10.8204,10.7715,10.8204,36800.0
2010-09-10 14:30:00,13.26,13.27,13.24,13.25,34800.0,10.8123,10.8204,10.7959,10.8041,34800.0
2010-09-10 15:00:00,13.25,13.28,13.23,13.28,71600.0,10.8041,10.8286,10.7878,10.8286,71600.0
2010-09-10 15:30:00,13.27,13.28,13.24,13.26,98000.0,10.8204,10.8286,10.7959,10.8123,98000.0
2010-09-13 09:30:00,13.4,13.5,13.37,13.37,25600.0,10.9264,11.008,10.9019,10.9019,25600.0
2010-09-13 10:00:00,13.36,13.44,13.36,13.38,20400.0,10.8938,10.959,10.8938,10.9101,20400.0
2010-09-13 10:30:00,13.38,13.39,13.38,13.38,43200.0,10.9101,10.9183,10.9101,10.9101,43200.0
2010-09-13 11:00:00,13.38,13.44,13.38,13.44,48400.0,10.9101,10.959,10.9101,10.959,48400.0
2010-09-13 11:30:00,13.43,13.45,13.4,13.42,31200.0,10.9509,10.9672,10.9264,10.9427,31200.0
2010-09-13 12:00:00,13.42,13.42,13.38,13.4,43600.0,10.9427,10.9427,10.9101,10.9264,43600.0
2010-09-13 12:30:00,13.4,13.43,13.38,13.39,16400.0,10.9264,10.9509,10.9101,10.9183,16400.0
2010-09-13 13:00:00,13.41,13.44,13.39,13.42,15200.0,10.9346,10.959,10.9183,10.9427,15200.0
2010-09-13 13:30:00,13.43,13.44,13.41,13.43,27200.0,10.9509,10.959,10.9346,10.9509,27200.0
2010-09-13 14:00:00,13.42,13.45,13.38,13.45,29600.0,10.9427,10.9672,10.9101,10.9672,29600.0
2010-09-13 14:30:00,13.45,13.45,13.4,13.42,18000.0,10.9672,10.9672,10.9264,10.9427,18000.0
2010-09-13 15:00:00,13.43,13.46,13.4,13.44,32400.0,10.9509,10.9753,10.9264,10.959,32400.0
2010-09-13 15:30:00,13.44,13.48,13.43,13.44,51600.0,10.959,10.9916,10.9509,10.959,51600.0
2010-09-14 09:30:00,13.42,13.42,13.29,13.38,20400.0,10.9427,10.9427,10.8367,10.9101,20400.0
2010-09-14 10:00:00,13.39,13.4,13.31,13.35,28000.0,10.9183,10.9264,10.853,10.8856,28000.0
2010-09-14 10:30:00,13.35,13.39,13.32,13.36,22400.0,10.8856,10.9183,10.8612,10.8938,22400.0
2010-09-14 11:00:00,13.37,13.44,13.36,13.41,34400.0,10.9019,10.959,10.8938,10.9346,34400.0
2010-09-14 11:30:00,13.43,13.47,13.42,13.46,26400.0,10.9509,10.9835,10.9427,10.9753,26400.0
2010-09-14 12:00:00,13.46,13.49,13.46,13.48,16800.0,10.9753,10.9998,10.9753,10.9916,16800.0
2010-09-14 12:30:00,13.46,13.48,13.39,13.41,14800.0,10.9753,10.9916,10.9183,10.9346,14800.0
2010-09-14 13:00:00,13.4,13.43,13.38,13.38,17600.0,10.9264,10.9509,10.9101,10.9101,17600.0
2010-09-14 13:30:00,13.4,13.42,13.37,13.4,16400.0,10.9264,10.9427,10.9019,10.9264,16400.0
2010-09-14 14:00:00,13.38,13.39,13.36,13.38,22400.0,10.9101,10.9183,10.8938,10.9101,22400.0
2010-09-14 14:30:00,13.36,13.43,13.36,13.42,30800.0,10.8938,10.9509,10.8938,10.9427,30800.0
2010-09-14 15:00:00,13.41,13.42,13.38,13.4,36800.0,10.9346,10.9427,10.9101,10.9264,36800.0
2010-09-14 15:30:00,13.4,13.45,13.37,13.37,86000.0,10.9264,10.9672,10.9019,10.9019,86000.0
2010-09-15 09:30:00,13.27,13.38,13.26,13.31,37200.0,10.8204,10.9101,10.8123,10.853,37200.0
2010-09-15 10:00:00,13.31,13.44,13.31,13.38,30800.0,10.853,10.959,10.853,10.9101,30800.0
2010-09-15 10:30:00,13.38,13.42,13.37,13.42,24000.0,10.9101,10.9427,10.9019,10.9427,24000.0
2010-09-15 11:00:00,13.42,13.43,13.34,13.38,34000.0,10.9427,10.9509,10.8775,10.9101,34000.0
2010-09-15 11:30:00,13.38,13.42,13.38,13.42,14800.0,10.9101,10.9427,10.9101,10.9427,14800.0
2010-09-15 12:00:00,13.42,13.42,13.39,13.42,16400.0,10.9427,10.9427,10.9183,10.9427,16400.0
2010-09-15 12:30:00,13.42,13.43,13.39,13.4,12800.0,10.9427,10.9509,10.9183,10.9264,12800.0
2010-09-15 13:00:00,13.4,13.42,13.39,13.4,18400.0,10.9264,10.9427,10.9183,10.9264,18400.0
2010-09-15 13:30:00,13.39,13.42,13.39,13.42,20400.0,10.9183,10.9427,10.9183,10.9427,20400.0
2010-09-15 14:00:00,13.41,13.42,13.37,13.37,18400.0,10.9346,10.9427,10.9019,10.9019,18400.0
2010-09-15 14:30:00,13.37,13.38,13.35,13.38,37600.0,10.9019,10.9101,10.8856,10.9101,37600.0
2010-09-15 15:00:00,13.38,13.47,13.37,13.47,45600.0,10.9101,10.9835,10.9019,10.9835,45600.0
2010-09-15 15:30:00,13.47,13.47,13.4,13.42,127600.0,10.9835,10.9835,10.9264,10.9427,127600.0
2010-09-16 09:30:00,13.38,13.5,13.36,13.5,80800.0,10.9101,11.008,10.8938,11.008,80800.0
2010-09-16 10:00:00,13.47,13.5,13.47,13.49,84800.0,10.9835,11.008,10.9835,10.9998,84800.0
2010-09-16 10:30:00,13.48,13.5,13.47,13.5,123600.0,10.9916,11.008,10.9835,11.008,123600.0
2010-09-16 11:00:00,13.5,13.52,13.47,13.47,167200.0,11.008,11.0243,10.9835,10.9835,167200.0
2010-09-16 11:30:00,13.46,13.47,13.39,13.4,80800.0,10.9753,10.9835,10.9183,10.9264,80800.0
2010-09-16 12:00:00,13.4,13.45,13.38,13.45,64400.0,10.9264,10.9672,10.9101,10.9672,64400.0
2010-09-16 12:30:00,13.45,13.5,13.45,13.5,66400.0,10.9672,11.008,10.9672,11.008,66400.0
2010-09-16 13:00:00,13.5,13.5,13.45,13.49,58800.0,11.008,11.008,10.9672,10.9998,58800.0
2010-09-16 13:30:00,13.49,13.5,13.47,13.47,45600.0,10.9998,11.008,10.9835,10.9835,45600.0
2010-09-16 14:00:00,13.49,13.5,13.47,13.49,80400.0,10.9998,11.008,10.9835,10.9998,80400.0
2010-09-16 14:30:00,13.49,13.56,13.49,13.51,93200.0,10.9998,11.0569,10.9998,11.0161,93200.0
2010-09-16 15:00:00,13.51,13.54,13.5,13.53,68000.0,11.0161,11.0406,11.008,11.0324,68000.0
2010-09-16 15:30:00,13.53,13.58,13.51,13.57,138400.0,11.0324,11.0732,11.0161,11.065,138400.0
2010-09-17 09:30:00,13.65,13.65,13.49,13.52,44000.0,11.1303,11.1303,10.9998,11.0243,44000.0
2010-09-17 10:00:00,13.5,13.58,13.5,13.57,68400.0,11.008,11.0732,11.008,11.065,68400.0
2010-09-17 10:30:00,13.57,13.61,13.56,13.58,53600.0,11.065,11.0976,11.0569,11.0732,53600.0
2010-09-17 11:00:00,13.58,13.68,13.58,13.65,36400.0,11.0732,11.1547,11.0732,11.1303,36400.0
2010-09-17 11:30:00,13.65,13.67,13.61,13.67,14400.0,11.1303,11.1466,11.0976,11.1466,14400.0
2010-09-17 12:00:00,13.65,13.68,13.65,13.67,20800.0,11.1303,11.1547,11.1303,11.1466,20800.0
2010-09-17 12:30:00,13.68,13.69,13.66,13.68,51200.0,11.1547,11.1629,11.1384,11.1547,51200.0
2010-09-17 13:00:00,13.68,13.7,13.66,13.7,24800.0,11.1547,11.171,11.1384,11.171,24800.0
2010-09-17 13:30:00,13.7,13.72,13.69,13.69,13600.0,11.171,11.1873,11.1629,11.1629,13600.0
2010-09-17 14:00:00,13.7,13.71,13.68,13.7,24400.0,11.171,11.1792,11.1547,11.171,24400.0
2010-09-17 14:30:00,13.7,13.72,13.69,13.72,35600.0,11.171,11.1873,11.1629,11.1873,35600.0
2010-09-17 15:00:00,13.71,13.72,13.67,13.72,70400.0,11.1792,11.1873,11.1466,11.1873,70400.0
2010-09-17 15:30:00,13.71,13.76,13.71,13.74,258400.0,11.1792,11.22,11.1792,11.2036,258400.0
2010-09-20 09:30:00,13.75,13.76,13.7,13.75,60800.0,11.2118,11.22,11.171,11.2118,60800.0
2010-09-20 10:00:00,13.75,13.97,13.74,13.96,37600.0,11.2118,11.3912,11.2036,11.383,37600.0
2010-09-20 10:30:00,13.96,13.97,13.84,13.9,134400.0,11.383,11.3912,11.2852,11.3341,134400.0
2010-09-20 11:00:00,13.92,13.92,13.89,13.89,45200.0,11.3504,11.3504,11.326,11.326,45200.0
2010-09-20 11:30:00,13.9,13.92,13.89,13.9,21200.0,11.3341,11.3504,11.326,11.3341,21200.0
2010-09-20 12:00:00,13.9,13.91,13.88,13.91,48000.0,11.3341,11.3423,11.3178,11.3423,48000.0
2010-09-20 12:30:00,13.91,13.96,13.9,13.95,25200.0,11.3423,11.383,11.3341,11.3749,25200.0
2010-09-20 13:00:00,13.95,13.97,13.93,13.95,36000.0,11.3749,11.3912,11.3586,11.3749,36000.0
2010-09-20 13:30:00,13.96,13.99,13.94,13.99,35200.0,11.383,11.4075,11.3667,11.4075,35200.0
2010-09-20 14:00:00,13.99,14.02,13.99,14.0,126800.0,11.4075,11.432,11.4075,11.4157,126800.0
2010-09-20 14:30:00,14.01,14.06,14.01,14.04,70000.0,11.4238,11.4646,11.4238,11.4483,70000.0
2010-09-20 15:00:00,14.04,14.14,14.04,14.13,87600.0,11.4483,11.5298,11.4483,11.5217,87600.0
2010-09-20 15:30:00,14.13,14.22,14.13,14.2,277600.0,11.5217,11.595,11.5217,11.5787,277600.0
2010-09-21 09:30:00,14.12,14.25,14.08,14.23,55200.0,11.5135,11.6195,11.4809,11.6032,55200.0
2010-09-21 10:00:00,14.23,14.23,14.1,14.15,116800.0,11.6032,11.6032,11.4972,11.538,116800.0
2010-09-21 10:30:00,14.14,14.14,14.11,14.11,42400.0,11.5298,11.5298,11.5053,11.5053,42400.0
2010-09-21 11:00:00,14.11,14.14,14.11,14.12,75600.0,11.5053,11.5298,11.5053,11.5135,75600.0
2010-09-21 11:30:00,14.12,14.13,14.1,14.11,57200.0,11.5135,11.5217,11.4972,11.5053,57200.0
2010-09-21 12:00:00,14.11,14.13,14.1,14.1,46800.0,11.5053,11.5217,11.4972,11.4972,46800.0
2010-09-21 12:30:00,14.09,14.12,14.09,14.11,25600.0,11.489,11.5135,11.489,11.5053,25600.0
2010-09-21 13:00:00,14.11,14.13,14.08,14.11,46400.0,11.5053,11.5217,11.4809,11.5053,46400.0
2010-09-21 13:30:00,14.11,14.14,14.09,14.13,29600.0,11.5053,11.5298,11.489,11.5217,29600.0
2010-09-21 14:00:00,14.13,14.21,14.08,14.12,45200.0,11.5217,11.5869,11.4809,11.5135,45200.0
2010-09-21 14:30:00,14.13,14.21,14.12,14.12,51600.0,11.5217,11.5869,11.5135,11.5135,51600.0
2010-09-21 15:00:00,14.14,14.17,14.11,14.14,112800.0,11.5298,11.5543,11.5053,11.5298,112800.0
2010-09-21 15:30:00,14.14,14.15,14.05,14.1,201600.0,11.5298,11.538,11.4564,11.4972,201600.0
2010-09-22 09:30:00,14.07,14.19,14.03,14.19,45600.0,11.4727,11.5706,11.4401,11.5706,45600.0
2010-09-22 10:00:00,14.17,14.25,14.13,14.18,106400.0,11.5543,11.6195,11.5217,11.5624,106400.0
2010-09-22 10:30:00,14.17,14.23,14.14,14.21,83600.0,11.5543,11.6032,11.5298,11.5869,83600.0
2010-09-22 11:00:00,14.22,14.24,14.13,14.13,51200.0,11.595,11.6114,11.5217,11.5217,51200.0
2010-09-22 11:30:00,14.13,14.17,14.1,14.17,56000.0,11.5217,11.5543,11.4972,11.5543,56000.0
2010-09-22 12:00:00,14.16,14.22,14.15,14.22,55600.0,11.5461,11.595,11.538,11.595,55600.0
2010-09-22 12:30:00,14.21,14.21,14.18,14.18,68800.0,11.5869,11.5869,11.5624,11.5624,68800.0
2010-09-22 13:00:00,14.18,14.18,14.12,14.14,46000.0,11.5624,11.5624,11.5135,11.5298,46000.0
2010-09-22 13:30:00,14.15,14.24,14.15,14.24,54800.0,11.538,11.6114,11.538,11.6114,54800.0
2010-09-22 14:00:00,14.24,14.25,14.22,14.22,95600.0,11.6114,11.6195,11.595,11.595,95600.0
2010-09-22 14:30:00,14.23,14.25,14.15,14.19,91600.0,11.6032,11.6195,11.538,11.5706,91600.0
2010-09-22 15:00:00,14.19,14.2,14.12,14.12,113600.0,11.5706,11.5787,11.5135,11.5135,113600.0
2010-09-22 15:30:00,14.12,14.21,14.12,14.2,160000.0,11.5135,11.5869,11.5135,11.5787,160000.0
2010-09-23 09:30:00,13.99,14.1,13.96,14.06,40800.0,11.4075,11.4972,11.383,11.4646,40800.0
2010-09-23 10:00:00,14.09,14.21,14.08,14.17,63600.0,11.489,11.5869,11.4809,11.5543,63600.0
2010-09-23 10:30:00,14.17,14.2,14.11,14.12,44000.0,11.5543,11.5787,11.5053,11.5135,44000.0
2010-09-23 11:00:00,14.12,14.13,14.09,14.12,70800.0,11.5135,11.5217,11.489,11.5135,70800.0
2010-09-23 11:30:00,14.15,14.18,14.15,14.17,35200.0,11.538,11.5624,11.538,11.5543,35200.0
2010-09-23 12:00:00,14.16,14.17,14.13,14.15,34400.0,11.5461,11.5543,11.5217,11.538,34400.0
2010-09-23 12:30:00,14.15,14.18,14.15,14.17,29200.0,11.538,11.5624,11.538,11.5543,29200.0
2010-09-23 13:00:00,14.17,14.18,14.15,14.16,12400.0,11.5543,11.5624,11.538,11.5461,12400.0
2010-09-23 13:30:00,14.16,14.17,14.11,14.13,32800.0,11.5461,11.5543,11.5053,11.5217,32800.0
2010-09-23 14:00:00,14.13,14.17,14.13,14.15,30800.0,11.5217,11.5543,11.5217,11.538,30800.0
2010-09-23 14:30:00,14.15,14.15,14.04,14.09,100800.0,11.538,11.538,11.4483,11.489,100800.0
2010-09-23 15:00:00,14.09,14.1,13.98,13.98,103600.0,11.489,11.4972,11.3993,11.3993,103600.0
2010-09-23 15:30:00,13.97,14.04,13.96,14.01,190800.0,11.3912,11.4483,11.383,11.4238,190800.0
2010-09-24 09:30:00,14.19,14.34,14.18,14.24,51200.0,11.5706,11.6929,11.5624,11.6114,51200.0
2010-09-24 10:00:00,14.24,14.26,14.18,14.25,55200.0,11.6114,11.6277,11.5624,11.6195,55200.0
2010-09-24 10:30:00,14.26,14.27,14.19,14.21,78800.0,11.6277,11.6358,11.5706,11.5869,78800.0
2010-09-24 11:00:00,14.2,14.2,14.16,14.19,36800.0,11.5787,11.5787,11.5461,11.5706,36800.0
2010-09-24 11:30:00,14.19,14.2,14.17,14.19,20800.0,11.5706,11.5787,11.5543,11.5706,20800.0
2010-09-24 12:00:00,14.18,14.18,14.13,14.15,34800.0,11.5624,11.5624,11.5217,11.538,34800.0
2010-09-24 12:30:00,14.16,14.2,14.16,14.2,22000.0,11.5461,11.5787,11.5461,11.5787,22000.0
2010-09-24 13:00:00,14.2,14.2,14.17,14.18,38000.0,11.5787,11.5787,11.5543,11.5624,38000.0
2010-09-24 13:30:00,14.18,14.21,14.17,14.19,48000.0,11.5624,11.5869,11.5543,11.5706,48000.0
2010-09-24 14:00:00,14.2,14.2,14.17,14.2,16400.0,11.5787,11.5787,11.5543,11.5787,16400.0
2010-09-24 14:30:00,14.2,14.22,14.15,14.22,118800.0,11.5787,11.595,11.538,11.595,118800.0
2010-09-24 15:00:00,14.22,14.26,14.22,14.25,57600.0,11.595,11.6277,11.595,11.6195,57600.0
2010-09-24 15:30:00,14.24,14.26,14.2,14.22,73600.0,11.6114,11.6277,11.5787,11.595,73600.0
2010-09-27 09:30:00,14.2,14.2,14.09,14.09,26800.0,11.5787,11.5787,11.489,11.489,26800.0
2010-09-27 10:00:00,14.09,14.12,14.06,14.11,49600.0,11.489,11.5135,11.4646,11.5053,49600.0
2010-09-27 10:30:00,14.11,14.15,14.08,14.15,48400.0,11.5053,11.538,11.4809,11.538,48400.0
2010-09-27 11:00:00,14.14,14.14,14.09,14.1,23200.0,11.5298,11.5298,11.489,11.4972,23200.0
2010-09-27 11:30:00,14.12,14.12,14.09,14.1,20800.0,11.5135,11.5135,11.489,11.4972,20800.0
2010-09-27 12:00:00,14.11,14.11,14.03,14.04,38400.0,11.5053,11.5053,11.4401,11.4483,38400.0
2010-09-27 12:30:00,14.03,14.1,14.02,14.02,80400.0,11.4401,11.4972,11.432,11.432,80400.0
2010-09-27 13:00:00,14.02,14.09,14.02,14.09,40400.0,11.432,11.489,11.432,11.489,40400.0
2010-09-27 13:30:00,14.09,14.16,14.09,14.16,40000.0,11.489,11.5461,11.489,11.5461,40000.0
2010-09-27 14:00:00,14.16,14.16,14.13,14.15,29200.0,11.5461,11.5461,11.5217,11.538,29200.0
2010-09-27 14:30:00,14.15,14.16,14.14,14.14,28800.0,11.538,11.5461,11.5298,11.5298,28800.0
2010-09-27 15:00:00,14.13,14.17,14.13,14.15,59200.0,11.5217,11.5543,11.5217,11.538,59200.0
2010-09-27 15:30:00,14.15,14.18,14.15,14.16,160800.0,11.538,11.5624,11.538,11.5461,160800.0
2010-09-28 09:30:00,14.15,14.23,14.06,14.1,53200.0,11.538,11.6032,11.4646,11.4972,53200.0
2010-09-28 10:00:00,14.1,14.15,13.94,14.11,55600.0,11.4972,11.538,11.3667,11.5053,55600.0
2010-09-28 10:30:00,14.12,14.17,14.06,14.06,54400.0,11.5135,11.5543,11.4646,11.4646,54400.0
2010-09-28 11:00:00,14.07,14.12,14.01,14.1,43200.0,11.4727,11.5135,11.4238,11.4972,43200.0
2010-09-28 11:30:00,14.1,14.1,14.04,14.08,40800.0,11.4972,11.4972,11.4483,11.4809,40800.0
2010-09-28 12:00:00,14.07,14.12,14.04,14.08,42400.0,11.4727,11.5135,11.4483,11.4809,42400.0
2010-09-28 12:30:00,14.1,14.13,14.08,14.12,16000.0,11.4972,11.5217,11.4809,11.5135,16000.0
2010-09-28 13:00:00,14.12,14.17,14.08,14.17,41200.0,11.5135,11.5543,11.4809,11.5543,41200.0
2010-09-28 13:30:00,14.16,14.22,14.16,14.2,28800.0,11.5461,11.595,11.5461,11.5787,28800.0
2010-09-28 14:00:00,14.22,14.24,14.2,14.22,69200.0,11.595,11.6114,11.5787,11.595,69200.0
2010-09-28 14:30:00,14.22,14.25,14.21,14.21,90800.0,11.595,11.6195,11.5869,11.5869,90800.0
2010-09-28 15:00:00,14.23,14.27,14.22,14.25,32000.0,11.6032,11.6358,11.595,11.6195,32000.0
2010-09-28 15:30:00,14.27,14.33,14.25,14.29,100400.0,11.6358,11.6847,11.6195,11.6521,100400.0
2010-09-29 09:30:00,14.21,14.3,14.14,14.24,48000.0,11.5869,11.6603,11.5298,11.6114,48000.0
2010-09-29 10:00:00,14.23,14.29,14.21,14.22,71600.0,11.6032,11.6521,11.5869,11.595,71600.0
2010-09-29 10:30:00,14.25,14.3,14.19,14.22,32800.0,11.6195,11.6603,11.5706,11.595,32800.0
2010-09-29 11:00:00,14.23,14.26,14.2,14.24,49600.0,11.6032,11.6277,11.5787,11.6114,49600.0
2010-09-29 11:30:00,14.23,14.33,14.23,14.33,45200.0,11.6032,11.6847,11.6032,11.6847,45200.0
2010-09-29 12:00:00,14.32,14.34,14.3,14.32,26800.0,11.6766,11.6929,11.6603,11.6766,26800.0
2010-09-29 12:30:00,14.31,14.37,14.29,14.37,29600.0,11.6684,11.7174,11.6521,11.7174,29600.0
2010-09-29 13:00:00,14.36,14.37,14.33,14.35,36800.0,11.7092,11.7174,11.6847,11.701,36800.0
2010-09-29 13:30:00,14.35,14.37,14.33,14.36,29200.0,11.701,11.7174,11.6847,11.7092,29200.0
2010-09-29 14:00:00,14.36,14.36,14.34,14.35,34000.0,11.7092,11.7092,11.6929,11.701,34000.0
2010-09-29 14:30:00,14.35,14.38,14.34,14.36,40800.0,11.701,11.7255,11.6929,11.7092,40800.0
2010-09-29 15:00:00,14.37,14.37,14.34,14.35,84000.0,11.7174,11.7174,11.6929,11.701,84000.0
2010-09-29 15:30:00,14.35,14.36,14.33,14.34,135600.0,11.701,11.7092,11.6847,11.6929,135600.0
2010-09-30 09:30:00,14.3,14.37,14.18,14.19,95200.0,11.6976,11.7549,11.5994,11.6076,95200.0
2010-09-30 10:00:00,14.19,14.19,14.09,14.11,103600.0,11.6076,11.6076,11.5258,11.5422,103600.0
2010-09-30 10:30:00,14.11,14.12,13.97,13.97,84400.0,11.5422,11.5504,11.4277,11.4277,84400.0
2010-09-30 11:00:00,13.97,13.98,13.82,13.83,83600.0,11.4277,11.4358,11.305,11.3131,83600.0
2010-09-30 11:30:00,13.83,13.94,13.81,13.94,65600.0,11.3131,11.4031,11.2968,11.4031,65600.0
2010-09-30 12:00:00,13.94,13.94,13.88,13.88,31200.0,11.4031,11.4031,11.354,11.354,31200.0
2010-09-30 12:30:00,13.86,13.92,13.86,13.92,64000.0,11.3377,11.3868,11.3377,11.3868,64000.0
2010-09-30 13:00:00,13.92,13.98,13.92,13.97,27600.0,11.3868,11.4358,11.3868,11.4277,27600.0
2010-09-30 13:30:00,13.97,13.97,13.9,13.91,33600.0,11.4277,11.4277,11.3704,11.3786,33600.0
2010-09-30 14:00:00,13.91,13.93,13.89,13.93,56800.0,11.3786,11.3949,11.3622,11.3949,56800.0
2010-09-30 14:30:00,13.93,14.07,13.93,14.06,80400.0,11.3949,11.5095,11.3949,11.5013,80400.0
2010-09-30 15:00:00,14.06,14.11,14.03,14.04,167600.0,11.5013,11.5422,11.4767,11.4849,167600.0
2010-09-30 15:30:00,14.05,14.11,14.05,14.06,289200.0,11.4931,11.5422,11.4931,11.5013,289200.0
2010-10-01 09:30:00,14.1,14.21,14.09,14.13,68000.0,11.534,11.624,11.5258,11.5585,68000.0
2010-10-01 10:00:00,14.13,14.18,14.1,14.11,182000.0,11.5585,11.5994,11.534,11.5422,182000.0
2010-10-01 10:30:00,14.1,14.13,14.1,14.12,75200.0,11.534,11.5585,11.534,11.5504,75200.0
2010-10-01 11:00:00,14.12,14.15,14.11,14.13,55600.0,11.5504,11.5749,11.5422,11.5585,55600.0
2010-10-01 11:30:00,14.14,14.24,14.14,14.23,45600.0,11.5667,11.6485,11.5667,11.6403,45600.0
2010-10-01 12:00:00,14.22,14.22,14.13,14.15,26400.0,11.6322,11.6322,11.5585,11.5749,26400.0
2010-10-01 12:30:00,14.14,14.14,14.1,14.12,90000.0,11.5667,11.5667,11.534,11.5504,90000.0
2010-10-01 13:00:00,14.12,14.14,14.11,14.12,44000.0,11.5504,11.5667,11.5422,11.5504,44000.0
2010-10-01 13:30:00,14.12,14.12,14.1,14.1,95600.0,11.5504,11.5504,11.534,11.534,95600.0
2010-10-01 14:00:00,14.11,14.13,14.11,14.12,37600.0,11.5422,11.5585,11.5422,11.5504,37600.0
2010-10-01 14:30:00,14.12,14.17,14.12,14.17,28800.0,11.5504,11.5913,11.5504,11.5913,28800.0
2010-10-01 15:00:00,14.17,14.2,14.14,14.14,53600.0,11.5913,11.6158,11.5667,11.5667,53600.0
2010-10-01 15:30:00,14.13,14.18,14.13,14.17,89600.0,11.5585,11.5994,11.5585,11.5913,89600.0
2010-10-04 09:30:00,14.13,14.19,14.07,14.1,23600.0,11.5585,11.6076,11.5095,11.534,23600.0
2010-10-04 10:00:00,14.1,14.14,14.07,14.08,27600.0,11.534,11.5667,11.5095,11.5176,27600.0
2010-10-04 10:30:00,14.09,14.09,14.04,14.05,194800.0,11.5258,11.5258,11.4849,11.4931,194800.0
2010-10-04 11:00:00,14.04,14.06,13.87,13.88,96400.0,11.4849,11.5013,11.3459,11.354,96400.0
2010-10-04 11:30:00,13.87,13.91,13.82,13.82,58400.0,11.3459,11.3786,11.305,11.305,58400.0
2010-10-04 12:00:00,13.79,13.87,13.78,13.83,26800.0,11.2804,11.3459,11.2722,11.3131,26800.0
2010-10-04 12:30:00,13.84,13.87,13.82,13.87,36400.0,11.3213,11.3459,11.305,11.3459,36400.0
2010-10-04 13:00:00,13.87,13.93,13.86,13.92,31600.0,11.3459,11.3949,11.3377,11.3868,31600.0
2010-10-04 13:30:00,13.9,13.9,13.88,13.89,32800.0,11.3704,11.3704,11.354,11.3622,32800.0
2010-10-04 14:00:00,13.88,13.89,13.85,13.86,48400.0,11.354,11.3622,11.3295,11.3377,48400.0
2010-10-04 14:30:00,13.87,13.9,13.87,13.89,29600.0,11.3459,11.3704,11.3459,11.3622,29600.0
2010-10-04 15:00:00,13.88,13.93,13.88,13.9,59600.0,11.354,11.3949,11.354,11.3704,59600.0
2010-10-04 15:30:00,13.91,13.93,13.88,13.93,96800.0,11.3786,11.3949,11.354,11.3949,96800.0
2010-10-05 09:30:00,14.05,14.15,13.99,14.03,54400.0,11.4931,11.5749,11.444,11.4767,54400.0
2010-10-05 10:00:00,14.01,14.07,14.0,14.07,76800.0,11.4604,11.5095,11.4522,11.5095,76800.0
2010-10-05 10:30:00,14.07,14.19,14.07,14.19,46800.0,11.5095,11.6076,11.5095,11.6076,46800.0
2010-10-05 11:00:00,14.18,14.21,14.18,14.19,48800.0,11.5994,11.624,11.5994,11.6076,48800.0
2010-10-05 11:30:00,14.19,14.25,14.19,14.22,32800.0,11.6076,11.6567,11.6076,11.6322,32800.0
2010-10-05 12:00:00,14.23,14.3,14.23,14.3,34400.0,11.6403,11.6976,11.6403,11.6976,34400.0
2010-10-05 12:30:00,14.3,14.37,14.3,14.34,45600.0,11.6976,11.7549,11.6976,11.7303,45600.0
2010-10-05 13:00:00,14.35,14.39,14.34,14.34,33600.0,11.7385,11.7712,11.7303,11.7303,33600.0
2010-10-05 13:30:00,14.34,14.34,14.3,14.31,24800.0,11.7303,11.7303,11.6976,11.7058,24800.0
2010-10-05 14:00:00,14.32,14.33,14.31,14.33,25200.0,11.714,11.7221,11.7058,11.7221,25200.0
2010-10-05 14:30:00,14.34,14.37,14.34,14.35,45600.0,11.7303,11.7549,11.7303,11.7385,45600.0
2010-10-05 15:00:00,14.36,14.38,14.32,14.36,47600.0,11.7467,11.763,11.714,11.7467,47600.0
2010-10-05 15:30:00,14.35,14.35,14.26,14.28,159200.0,11.7385,11.7385,11.6649,11.6812,159200.0
2010-10-06 09:30:00,14.28,14.33,14.21,14.25,14800.0,11.6812,11.7221,11.624,11.6567,14800.0
2010-10-06 10:00:00,14.25,14.29,14.17,14.17,24000.0,11.6567,11.6894,11.5913,11.5913,24000.0
2010-10-06 10:30:00,14.17,14.2,14.14,14.17,30800.0,11.5913,11.6158,11.5667,11.5913,30800.0
2010-10-06 11:00:00,14.17,14.2,14.14,14.18,23200.0,11.5913,11.6158,11.5667,11.5994,23200.0
2010-10-06 11:30:00,14.19,14.25,14.18,14.23,28400.0,11.6076,11.6567,11.5994,11.6403,28400.0
2010-10-06 12:00:00,14.22,14.25,14.2,14.2,32400.0,11.6322,11.6567,11.6158,11.6158,32400.0
2010-10-06 12:30:00,14.2,14.26,14.2,14.24,18000.0,11.6158,11.6649,11.6158,11.6485,18000.0
2010-10-06 13:00:00,14.23,14.23,14.13,14.15,28400.0,11.6403,11.6403,11.5585,11.5749,28400.0
2010-10-06 13:30:00,14.16,14.18,14.13,14.16,25200.0,11.5831,11.5994,11.5585,11.5831,25200.0
2010-10-06 14:00:00,14.15,14.16,14.13,14.16,30400.0,11.5749,11.5831,11.5585,11.5831,30400.0
2010-10-06 14:30:00,14.16,14.19,14.15,14.17,28000.0,11.5831,11.6076,11.5749,11.5913,28000.0
2010-10-06 15:00:00,14.16,14.19,14.13,14.15,29200.0,11.5831,11.6076,11.5585,11.5749,29200.0
2010-10-06 15:30:00,14.14,14.24,14.14,14.22,110800.0,11.5667,11.6485,11.5667,11.6322,110800.0
2010-10-07 09:30:00,14.31,14.34,14.14,14.16,23600.0,11.7058,11.7303,11.5667,11.5831,23600.0
2010-10-07 10:00:00,14.13,14.22,14.13,14.22,20000.0,11.5585,11.6322,11.5585,11.6322,20000.0
2010-10-07 10:30:00,14.22,14.25,14.16,14.17,17200.0,11.6322,11.6567,11.5831,11.5913,17200.0
2010-10-07 11:00:00,14.16,14.18,14.14,14.17,9200.0,11.5831,11.5994,11.5667,11.5913,9200.0
2010-10-07 11:30:00,14.19,14.19,14.13,14.16,22800.0,11.6076,11.6076,11.5585,11.5831,22800.0
2010-10-07 12:00:00,14.17,14.17,14.13,14.13,14400.0,11.5913,11.5913,11.5585,11.5585,14400.0
2010-10-07 12:30:00,14.13,14.15,14.13,14.14,48400.0,11.5585,11.5749,11.5585,11.5667,48400.0
2010-10-07 13:00:00,14.14,14.19,14.14,14.16,22400.0,11.5667,11.6076,11.5667,11.5831,22400.0
2010-10-07 13:30:00,14.16,14.21,14.13,14.21,20400.0,11.5831,11.624,11.5585,11.624,20400.0
2010-10-07 14:00:00,14.21,14.24,14.2,14.2,16400.0,11.624,11.6485,11.6158,11.6158,16400.0
2010-10-07 14:30:00,14.21,14.23,14.18,14.2,21600.0,11.624,11.6403,11.5994,11.6158,21600.0
2010-10-07 15:00:00,14.21,14.21,14.17,14.17,23600.0,11.624,11.624,11.5913,11.5913,23600.0
2010-10-07 15:30:00,14.16,14.21,14.16,14.18,53600.0,11.5831,11.624,11.5831,11.5994,53600.0
2010-10-08 09:30:00,14.24,14.27,14.21,14.27,8000.0,11.6485,11.6731,11.624,11.6731,8000.0
2010-10-08 10:00:00,14.25,14.27,14.2,14.2,15200.0,11.6567,11.6731,11.6158,11.6158,15200.0
2010-10-08 10:30:00,14.22,14.24,14.21,14.23,10400.0,11.6322,11.6485,11.624,11.6403,10400.0
2010-10-08 11:00:00,14.24,14.3,14.24,14.29,16000.0,11.6485,11.6976,11.6485,11.6894,16000.0
2010-10-08 11:30:00,14.31,14.33,14.3,14.31,8000.0,11.7058,11.7221,11.6976,11.7058,8000.0
2010-10-08 12:00:00,14.3,14.3,14.28,14.29,10000.0,11.6976,11.6976,11.6812,11.6894,10000.0
2010-10-08 12:30:00,14.29,14.33,14.29,14.31,5600.0,11.6894,11.7221,11.6894,11.7058,5600.0
2010-10-08 13:00:00,14.31,14.35,14.3,14.33,25600.0,11.7058,11.7385,11.6976,11.7221,25600.0
2010-10-08 13:30:00,14.33,14.35,14.26,14.3,22400.0,11.7221,11.7385,11.6649,11.6976,22400.0
2010-10-08 14:00:00,14.29,14.33,14.27,14.33,10800.0,11.6894,11.7221,11.6731,11.7221,10800.0
2010-10-08 14:30:00,14.33,14.38,14.3,14.36,43200.0,11.7221,11.763,11.6976,11.7467,43200.0
2010-10-08 15:00:00,14.36,14.42,14.35,14.38,30800.0,11.7467,11.7958,11.7385,11.763,30800.0
2010-10-08 15:30:00,14.39,14.41,14.33,14.34,65200.0,11.7712,11.7876,11.7221,11.7303,65200.0
2010-10-11 09:30:00,14.33,14.42,14.33,14.35,5600.0,11.7221,11.7958,11.7221,11.7385,5600.0
2010-10-11 10:00:00,14.36,14.37,14.34,14.37,6000.0,11.7467,11.7549,11.7303,11.7549,6000.0
2010-10-11 10:30:00,14.38,14.38,14.31,14.31,4000.0,11.763,11.763,11.7058,11.7058,4000.0
2010-10-11 11:00:00,14.31,14.35,14.27,14.32,10000.0,11.7058,11.7385,11.6731,11.714,10000.0
2010-10-11 11:30:00,14.33,14.4,14.33,14.39,6400.0,11.7221,11.7794,11.7221,11.7712,6400.0
2010-10-11 12:00:00,14.39,14.42,14.38,14.4,8800.0,11.7712,11.7958,11.763,11.7794,8800.0
2010-10-11 12:30:00,14.4,14.44,14.38,14.41,9200.0,11.7794,11.8121,11.763,11.7876,9200.0
2010-10-11 13:00:00,14.41,14.44,14.41,14.44,4800.0,11.7876,11.8121,11.7876,11.8121,4800.0
2010-10-11 13:30:00,14.43,14.45,14.42,14.42,10000.0,11.8039,11.8203,11.7958,11.7958,10000.0
2010-10-11 14:00:00,14.42,14.42,14.37,14.39,16400.0,11.7958,11.7958,11.7549,11.7712,16400.0
2010-10-11 14:30:00,14.38,14.39,14.35,14.36,26800.0,11.763,11.7712,11.7385,11.7467,26800.0
2010-10-11 15:00:00,14.34,14.37,14.33,14.34,17200.0,11.7303,11.7549,11.7221,11.7303,17200.0
2010-10-11 15:30:00,14.34,14.34,14.27,14.29,75600.0,11.7303,11.7303,11.6731,11.6894,75600.0
2010-10-12 09:30:00,14.29,14.29,14.13,14.2,51600.0,11.6894,11.6894,11.5585,11.6158,51600.0
2010-10-12 10:00:00,14.19,14.3,14.19,14.29,52400.0,11.6076,11.6976,11.6076,11.6894,52400.0
2010-10-12 10:30:00,14.27,14.32,14.24,14.28,25200.0,11.6731,11.714,11.6485,11.6812,25200.0
2010-10-12 11:00:00,14.25,14.27,14.24,14.27,20000.0,11.6567,11.6731,11.6485,11.6731,20000.0
2010-10-12 11:30:00,14.27,14.29,14.26,14.28,20000.0,11.6731,11.6894,11.6649,11.6812,20000.0
2010-10-12 12:00:00,14.28,14.32,14.27,14.3,16000.0,11.6812,11.714,11.6731,11.6976,16000.0
2010-10-12 12:30:00,14.3,14.31,14.28,14.31,4800.0,11.6976,11.7058,11.6812,11.7058,4800.0
2010-10-12 13:00:00,14.31,14.33,14.29,14.31,28800.0,11.7058,11.7221,11.6894,11.7058,28800.0
2010-10-12 13:30:00,14.3,14.3,14.28,14.29,17600.0,11.6976,11.6976,11.6812,11.6894,17600.0
2010-10-12 14:00:00,14.28,14.38,14.26,14.34,16800.0,11.6812,11.763,11.6649,11.7303,16800.0
2010-10-12 14:30:00,14.37,14.37,14.31,14.33,34000.0,11.7549,11.7549,11.7058,11.7221,34000.0
2010-10-12 15:00:00,14.33,14.38,14.31,14.38,44800.0,11.7221,11.763,11.7058,11.763,44800.0
2010-10-12 15:30:00,14.36,14.38,14.35,14.37,75200.0,11.7467,11.763,11.7385,11.7549,75200.0
2010-10-13 09:30:00,14.44,14.44,14.27,14.36,48000.0,11.8121,11.8121,11.6731,11.7467,48000.0
2010-10-13 10:00:00,14.35,14.39,14.33,14.35,18800.0,11.7385,11.7712,11.7221,11.7385,18800.0
2010-10-13 10:30:00,14.36,14.37,14.32,14.33,13600.0,11.7467,11.7549,11.714,11.7221,13600.0
2010-10-13 11:00:00,14.36,14.39,14.35,14.36,15600.0,11.7467,11.7712,11.7385,11.7467,15600.0
2010-10-13 11:30:00,14.36,14.4,14.36,14.4,14800.0,11.7467,11.7794,11.7467,11.7794,14800.0
2010-10-13 12:00:00,14.4,14.41,14.38,14.4,14800.0,11.7794,11.7876,11.763,11.7794,14800.0
2010-10-13 12:30:00,14.41,14.44,14.4,14.42,8400.0,11.7876,11.8121,11.7794,11.7958,8400.0
2010-10-13 13:00:00,14.43,14.47,14.41,14.47,7200.0,11.8039,11.8367,11.7876,11.8367,7200.0
2010-10-13 13:30:00,14.47,14.47,14.45,14.45,12400.0,11.8367,11.8367,11.8203,11.8203,12400.0
2010-10-13 14:00:00,14.45,14.47,14.41,14.44,20800.0,11.8203,11.8367,11.7876,11.8121,20800.0
2010-10-13 14:30:00,14.45,14.46,14.4,14.4,19600.0,11.8203,11.8285,11.7794,11.7794,19600.0
2010-10-13 15:00:00,14.41,14.44,14.4,14.4,32800.0,11.7876,11.8121,11.7794,11.7794,32800.0
2010-10-13 15:30:00,14.4,14.44,14.4,14.41,90000.0,11.7794,11.8121,11.7794,11.7876,90000.0
2010-10-14 09:30:00,14.4,14.49,14.38,14.45,25600.0,11.7794,11.853,11.763,11.8203,25600.0
2010-10-14 10:00:00,14.45,14.5,14.44,14.48,30000.0,11.8203,11.8612,11.8121,11.8448,30000.0
2010-10-14 10:30:00,14.47,14.5,14.44,14.5,47600.0,11.8367,11.8612,11.8121,11.8612,47600.0
2010-10-14 11:00:00,14.5,14.5,14.47,14.48,41200.0,11.8612,11.8612,11.8367,11.8448,41200.0
2010-10-14 11:30:00,14.48,14.49,14.46,14.46,25200.0,11.8448,11.853,11.8285,11.8285,25200.0
2010-10-14 12:00:00,14.47,14.47,14.42,14.42,10400.0,11.8367,11.8367,11.7958,11.7958,10400.0
2010-10-14 12:30:00,14.43,14.47,14.43,14.47,9600.0,11.8039,11.8367,11.8039,11.8367,9600.0
2010-10-14 13:00:00,14.47,14.47,14.42,14.44,12800.0,11.8367,11.8367,11.7958,11.8121,12800.0
2010-10-14 13:30:00,14.44,14.49,14.44,14.49,16400.0,11.8121,11.853,11.8121,11.853,16400.0
2010-10-14 14:00:00,14.47,14.47,14.4,14.4,28000.0,11.8367,11.8367,11.7794,11.7794,28000.0
2010-10-14 14:30:00,14.4,14.41,14.38,14.38,19200.0,11.7794,11.7876,11.763,11.763,19200.0
2010-10-14 15:00:00,14.38,14.4,14.33,14.38,25600.0,11.763,11.7794,11.7221,11.763,25600.0
2010-10-14 15:30:00,14.37,14.44,14.37,14.43,56400.0,11.7549,11.8121,11.7549,11.8039,56400.0
2010-10-15 09:30:00,14.5,14.5,14.38,14.41,32400.0,11.8612,11.8612,11.763,11.7876,32400.0
2010-10-15 10:00:00,14.41,14.42,14.26,14.27,22000.0,11.7876,11.7958,11.6649,11.6731,22000.0
2010-10-15 10:30:00,14.26,14.28,14.24,14.28,13200.0,11.6649,11.6812,11.6485,11.6812,13200.0
2010-10-15 11:00:00,14.31,14.36,14.31,14.36,17200.0,11.7058,11.7467,11.7058,11.7467,17200.0
2010-10-15 11:30:00,14.41,14.44,14.32,14.34,17600.0,11.7876,11.8121,11.714,11.7303,17600.0
2010-10-15 12:00:00,14.32,14.37,14.31,14.34,9600.0,11.714,11.7549,11.7058,11.7303,9600.0
2010-10-15 12:30:00,14.35,14.35,14.31,14.31,9600.0,11.7385,11.7385,11.7058,11.7058,9600.0
2010-10-15 13:00:00,14.31,14.35,14.31,14.35,10000.0,11.7058,11.7385,11.7058,11.7385,10000.0
2010-10-15 13:30:00,14.35,14.36,14.31,14.33,24800.0,11.7385,11.7467,11.7058,11.7221,24800.0
2010-10-15 14:00:00,14.31,14.34,14.31,14.32,13200.0,11.7058,11.7303,11.7058,11.714,13200.0
2010-10-15 14:30:00,14.36,14.36,14.29,14.3,16800.0,11.7467,11.7467,11.6894,11.6976,16800.0
2010-10-15 15:00:00,14.3,14.33,14.28,14.31,41200.0,11.6976,11.7221,11.6812,11.7058,41200.0
2010-10-15 15:30:00,14.32,14.37,14.31,14.35,51200.0,11.714,11.7549,11.7058,11.7385,51200.0
2010-10-18 09:30:00,14.38,14.47,14.26,14.4,34800.0,11.763,11.8367,11.6649,11.7794,34800.0
2010-10-18 10:00:00,14.4,14.49,14.38,14.44,58800.0,11.7794,11.853,11.763,11.8121,58800.0
2010-10-18 10:30:00,14.44,14.47,14.4,14.47,31600.0,11.8121,11.8367,11.7794,11.8367,31600.0
2010-10-18 11:00:00,14.47,14.47,14.41,14.43,22000.0,11.8367,11.8367,11.7876,11.8039,22000.0
2010-10-18 11:30:00,14.43,14.45,14.37,14.37,19200.0,11.8039,11.8203,11.7549,11.7549,19200.0
2010-10-18 12:00:00,14.4,14.42,14.34,14.34,22400.0,11.7794,11.7958,11.7303,11.7303,22400.0
2010-10-18 12:30:00,14.35,14.36,14.32,14.32,11200.0,11.7385,11.7467,11.714,11.714,11200.0
2010-10-18 13:00:00,14.33,14.34,14.3,14.31,20800.0,11.7221,11.7303,11.6976,11.7058,20800.0
2010-10-18 13:30:00,14.3,14.32,14.29,14.31,22000.0,11.6976,11.714,11.6894,11.7058,22000.0
2010-10-18 14:00:00,14.32,14.33,14.29,14.31,26400.0,11.714,11.7221,11.6894,11.7058,26400.0
2010-10-18 14:30:00,14.31,14.31,14.28,14.3,39200.0,11.7058,11.7058,11.6812,11.6976,39200.0
2010-10-18 15:00:00,14.3,14.33,14.3,14.31,45600.0,11.6976,11.7221,11.6976,11.7058,45600.0
2010-10-18 15:30:00,14.3,14.33,14.29,14.32,78800.0,11.6976,11.7221,11.6894,11.714,78800.0
2010-10-19 09:30:00,14.13,14.18,14.09,14.13,48000.0,11.5585,11.5994,11.5258,11.5585,48000.0
2010-10-19 10:00:00,14.15,14.21,14.13,14.17,66000.0,11.5749,11.624,11.5585,11.5913,66000.0
2010-10-19 10:30:00,14.18,14.21,14.15,14.18,49200.0,11.5994,11.624,11.5749,11.5994,49200.0
2010-10-19 11:00:00,14.17,14.19,14.15,14.16,14400.0,11.5913,11.6076,11.5749,11.5831,14400.0
2010-10-19 11:30:00,14.18,14.24,14.17,14.24,10800.0,11.5994,11.6485,11.5913,11.6485,10800.0
2010-10-19 12:00:00,14.24,14.25,14.22,14.22,12800.0,11.6485,11.6567,11.6322,11.6322,12800.0
2010-10-19 12:30:00,14.22,14.22,14.19,14.2,13200.0,11.6322,11.6322,11.6076,11.6158,13200.0
2010-10-19 13:00:00,14.2,14.21,14.15,14.15,16800.0,11.6158,11.624,11.5749,11.5749,16800.0
2010-10-19 13:30:00,14.15,14.17,14.11,14.12,58800.0,11.5749,11.5913,11.5422,11.5504,58800.0
2010-10-19 14:00:00,14.13,14.13,14.06,14.08,38800.0,11.5585,11.5585,11.5013,11.5176,38800.0
2010-10-19 14:30:00,14.08,14.09,14.06,14.08,21200.0,11.5176,11.5258,11.5013,11.5176,21200.0
2010-10-19 15:00:00,14.08,14.08,14.0,14.02,41200.0,11.5176,11.5176,11.4522,11.4686,41200.0
2010-10-19 15:30:00,14.02,14.09,14.0,14.07,83200.0,11.4686,11.5258,11.4522,11.5095,83200.0
2010-10-20 09:30:00,14.11,14.11,14.01,14.07,237200.0,11.5422,11.5422,11.4604,11.5095,237200.0
2010-10-20 10:00:00,14.06,14.12,14.03,14.12,120000.0,11.5013,11.5504,11.4767,11.5504,120000.0
2010-10-20 10:30:00,14.12,14.23,14.12,14.21,21200.0,11.5504,11.6403,11.5504,11.624,21200.0
2010-10-20 11:00:00,14.21,14.32,14.21,14.31,32800.0,11.624,11.714,11.624,11.7058,32800.0
2010-10-20 11:30:00,14.32,14.35,14.31,14.33,10800.0,11.714,11.7385,11.7058,11.7221,10800.0
2010-10-20 12:00:00,14.32,14.36,14.32,14.34,7200.0,11.714,11.7467,11.714,11.7303,7200.0
2010-10-20 12:30:00,14.35,14.36,14.29,14.31,13600.0,11.7385,11.7467,11.6894,11.7058,13600.0
2010-10-20 13:00:00,14.31,14.35,14.31,14.33,19200.0,11.7058,11.7385,11.7058,11.7221,19200.0
2010-10-20 13:30:00,14.32,14.34,14.28,14.28,13600.0,11.714,11.7303,11.6812,11.6812,13600.0
2010-10-20 14:00:00,14.28,14.31,14.24,14.3,25200.0,11.6812,11.7058,11.6485,11.6976,25200.0
2010-10-20 14:30:00,14.3,14.35,14.26,14.28,38800.0,11.6976,11.7385,11.6649,11.6812,38800.0
2010-10-20 15:00:00,14.29,14.31,14.24,14.28,46800.0,11.6894,11.7058,11.6485,11.6812,46800.0
2010-10-20 15:30:00,14.28,14.3,14.22,14.27,129200.0,11.6812,11.6976,11.6322,11.6731,129200.0
2010-10-21 09:30:00,14.33,14.35,14.28,14.35,8000.0,11.7221,11.7385,11.6812,11.7385,8000.0
2010-10-21 10:00:00,14.33,14.39,14.3,14.36,28000.0,11.7221,11.7712,11.6976,11.7467,28000.0
2010-10-21 10:30:00,14.35,14.42,14.35,14.41,18000.0,11.7385,11.7958,11.7385,11.7876,18000.0
2010-10-21 11:00:00,14.41,14.42,14.33,14.33,17600.0,11.7876,11.7958,11.7221,11.7221,17600.0
2010-10-21 11:30:00,14.33,14.33,14.21,14.24,20800.0,11.7221,11.7221,11.624,11.6485,20800.0
2010-10-21 12:00:00,14.24,14.25,14.22,14.24,5600.0,11.6485,11.6567,11.6322,11.6485,5600.0
2010-10-21 12:30:00,14.24,14.24,14.13,14.18,18400.0,11.6485,11.6485,11.5585,11.5994,18400.0
2010-10-21 13:00:00,14.19,14.22,14.16,14.19,26400.0,11.6076,11.6322,11.5831,11.6076,26400.0
2010-10-21 13:30:00,14.19,14.21,14.09,14.11,24800.0,11.6076,11.624,11.5258,11.5422,24800.0
2010-10-21 14:00:00,14.11,14.18,14.11,14.17,12000.0,11.5422,11.5994,11.5422,11.5913,12000.0
2010-10-21 14:30:00,14.17,14.2,14.14,14.18,15200.0,11.5913,11.6158,11.5667,11.5994,15200.0
2010-10-21 15:00:00,14.19,14.31,14.18,14.3,36000.0,11.6076,11.7058,11.5994,11.6976,36000.0
2010-10-21 15:30:00,14.3,14.33,14.26,14.29,46000.0,11.6976,11.7221,11.6649,11.6894,46000.0
2010-10-22 09:30:00,14.34,14.34,14.23,14.24,36800.0,11.7303,11.7303,11.6403,11.6485,36800.0
2010-10-22 10:00:00,14.24,14.29,14.22,14.29,54400.0,11.6485,11.6894,11.6322,11.6894,54400.0
2010-10-22 10:30:00,14.3,14.41,14.3,14.4,24400.0,11.6976,11.7876,11.6976,11.7794,24400.0
2010-10-22 11:00:00,14.39,14.4,14.37,14.4,20000.0,11.7712,11.7794,11.7549,11.7794,20000.0
2010-10-22 11:30:00,14.4,14.46,14.4,14.41,29200.0,11.7794,11.8285,11.7794,11.7876,29200.0
2010-10-22 12:00:00,14.39,14.46,14.39,14.46,22400.0,11.7712,11.8285,11.7712,11.8285,22400.0
2010-10-22 12:30:00,14.48,14.48,14.45,14.45,16400.0,11.8448,11.8448,11.8203,11.8203,16400.0
2010-10-22 13:00:00,14.45,14.46,14.42,14.44,22000.0,11.8203,11.8285,11.7958,11.8121,22000.0
2010-10-22 13:30:00,14.44,14.45,14.44,14.44,13200.0,11.8121,11.8203,11.8121,11.8121,13200.0
2010-10-22 14:00:00,14.43,14.45,14.42,14.44,30000.0,11.8039,11.8203,11.7958,11.8121,30000.0
2010-10-22 14:30:00,14.43,14.46,14.41,14.45,28000.0,11.8039,11.8285,11.7876,11.8203,28000.0
2010-10-22 15:00:00,14.45,14.47,14.43,14.43,33200.0,11.8203,11.8367,11.8039,11.8039,33200.0
2010-10-22 15:30:00,14.45,14.45,14.41,14.44,61200.0,11.8203,11.8203,11.7876,11.8121,61200.0
2010-10-25 09:30:00,14.5,14.5,14.39,14.45,86800.0,11.8612,11.8612,11.7712,11.8203,86800.0
2010-10-25 10:00:00,14.46,14.48,14.38,14.45,46800.0,11.8285,11.8448,11.763,11.8203,46800.0
2010-10-25 10:30:00,14.46,14.46,14.33,14.4,24000.0,11.8285,11.8285,11.7221,11.7794,24000.0
2010-10-25 11:00:00,14.4,14.43,14.36,14.43,13200.0,11.7794,11.8039,11.7467,11.8039,13200.0
2010-10-25 11:30:00,14.41,14.42,14.38,14.4,10400.0,11.7876,11.7958,11.763,11.7794,10400.0
2010-10-25 12:00:00,14.38,14.39,14.35,14.36,8000.0,11.763,11.7712,11.7385,11.7467,8000.0
2010-10-25 12:30:00,14.36,14.38,14.35,14.36,6400.0,11.7467,11.763,11.7385,11.7467,6400.0
2010-10-25 13:00:00,14.36,14.39,14.35,14.38,12000.0,11.7467,11.7712,11.7385,11.763,12000.0
2010-10-25 13:30:00,14.38,14.38,14.33,14.33,19200.0,11.763,11.763,11.7221,11.7221,19200.0
2010-10-25 14:00:00,14.34,14.37,14.33,14.37,28400.0,11.7303,11.7549,11.7221,11.7549,28400.0
2010-10-25 14:30:00,14.36,14.36,14.31,14.35,40800.0,11.7467,11.7467,11.7058,11.7385,40800.0
2010-10-25 15:00:00,14.35,14.4,14.35,14.38,35600.0,11.7385,11.7794,11.7385,11.763,35600.0
2010-10-25 15:30:00,14.39,14.4,14.27,14.31,102400.0,11.7712,11.7794,11.6731,11.7058,102400.0
2010-10-26 09:30:00,14.18,14.26,14.15,14.2,40800.0,11.5994,11.6649,11.5749,11.6158,40800.0
2010-10-26 10:00:00,14.24,14.31,14.24,14.31,12400.0,11.6485,11.7058,11.6485,11.7058,12400.0
2010-10-26 10:30:00,14.31,14.32,14.29,14.32,22800.0,11.7058,11.714,11.6894,11.714,22800.0
2010-10-26 11:00:00,14.31,14.38,14.28,14.34,9200.0,11.7058,11.763,11.6812,11.7303,9200.0
2010-10-26 11:30:00,14.34,14.37,14.34,14.37,5200.0,11.7303,11.7549,11.7303,11.7549,5200.0
2010-10-26 12:00:00,14.37,14.38,14.34,14.35,7200.0,11.7549,11.763,11.7303,11.7385,7200.0
2010-10-26 12:30:00,14.35,14.36,14.33,14.34,8000.0,11.7385,11.7467,11.7221,11.7303,8000.0
2010-10-26 13:00:00,14.35,14.38,14.35,14.37,10000.0,11.7385,11.763,11.7385,11.7549,10000.0
2010-10-26 13:30:00,14.35,14.35,14.27,14.29,19200.0,11.7385,11.7385,11.6731,11.6894,19200.0
2010-10-26 14:00:00,14.29,14.32,14.28,14.29,26000.0,11.6894,11.714,11.6812,11.6894,26000.0
2010-10-26 14:30:00,14.3,14.33,14.27,14.33,16800.0,11.6976,11.7221,11.6731,11.7221,16800.0
2010-10-26 15:00:00,14.32,14.36,14.31,14.32,23600.0,11.714,11.7467,11.7058,11.714,23600.0
2010-10-26 15:30:00,14.31,14.33,14.24,14.24,85200.0,11.7058,11.7221,11.6485,11.6485,85200.0
2010-10-27 09:30:00,14.16,14.16,14.08,14.11,20000.0,11.5831,11.5831,11.5176,11.5422,20000.0
2010-10-27 10:00:00,14.13,14.13,14.0,14.0,26000.0,11.5585,11.5585,11.4522,11.4522,26000.0
2010-10-27 10:30:00,14.04,14.07,13.99,13.99,12000.0,11.4849,11.5095,11.444,11.444,12000.0
2010-10-27 11:00:00,13.96,13.98,13.92,13.95,24800.0,11.4195,11.4358,11.3868,11.4113,24800.0
2010-10-27 11:30:00,13.94,14.04,13.94,14.04,28000.0,11.4031,11.4849,11.4031,11.4849,28000.0
2010-10-27 12:00:00,14.03,14.07,14.01,14.06,20000.0,11.4767,11.5095,11.4604,11.5013,20000.0
2010-10-27 12:30:00,14.05,14.06,14.01,14.04,15200.0,11.4931,11.5013,11.4604,11.4849,15200.0
2010-10-27 13:00:00,14.04,14.06,13.99,14.05,14400.0,11.4849,11.5013,11.444,11.4931,14400.0
2010-10-27 13:30:00,14.05,14.09,14.03,14.09,29200.0,11.4931,11.5258,11.4767,11.5258,29200.0
2010-10-27 14:00:00,14.1,14.11,14.09,14.11,16000.0,11.534,11.5422,11.5258,11.5422,16000.0
2010-10-27 14:30:00,14.1,14.17,14.1,14.15,36800.0,11.534,11.5913,11.534,11.5749,36800.0
2010-10-27 15:00:00,14.14,14.21,14.14,14.18,55200.0,11.5667,11.624,11.5667,11.5994,55200.0
2010-10-27 15:30:00,14.18,14.22,14.18,14.18,105200.0,11.5994,11.6322,11.5994,11.5994,105200.0
2010-10-28 09:30:00,14.3,14.3,14.18,14.18,28800.0,11.6976,11.6976,11.5994,11.5994,28800.0
2010-10-28 10:00:00,14.19,14.2,14.05,14.05,22400.0,11.6076,11.6158,11.4931,11.4931,22400.0
2010-10-28 10:30:00,14.07,14.11,14.06,14.07,8400.0,11.5095,11.5422,11.5013,11.5095,8400.0
2010-10-28 11:00:00,14.09,14.13,14.09,14.13,20000.0,11.5258,11.5585,11.5258,11.5585,20000.0
2010-10-28 11:30:00,14.14,14.15,14.05,14.05,11200.0,11.5667,11.5749,11.4931,11.4931,11200.0
2010-10-28 12:00:00,14.03,14.06,14.02,14.05,12400.0,11.4767,11.5013,11.4686,11.4931,12400.0
2010-10-28 12:30:00,14.03,14.08,14.03,14.06,9200.0,11.4767,11.5176,11.4767,11.5013,9200.0
2010-10-28 13:00:00,14.05,14.16,14.05,14.08,18800.0,11.4931,11.5831,11.4931,11.5176,18800.0
2010-10-28 13:30:00,14.1,14.13,14.08,14.12,8000.0,11.534,11.5585,11.5176,11.5504,8000.0
2010-10-28 14:00:00,14.12,14.15,14.1,14.12,16000.0,11.5504,11.5749,11.534,11.5504,16000.0
2010-10-28 14:30:00,14.11,14.15,14.11,14.14,22400.0,11.5422,11.5749,11.5422,11.5667,22400.0
2010-10-28 15:00:00,14.15,14.18,14.11,14.11,24800.0,11.5749,11.5994,11.5422,11.5422,24800.0
2010-10-28 15:30:00,14.12,14.17,14.12,14.13,60000.0,11.5504,11.5913,11.5504,11.5585,60000.0
2010-10-29 09:30:00,14.1,14.18,14.04,14.06,27600.0,11.534,11.5994,11.4849,11.5013,27600.0
2010-10-29 10:00:00,14.06,14.24,14.06,14.16,25600.0,11.5013,11.6485,11.5013,11.5831,25600.0
2010-10-29 10:30:00,14.18,14.19,14.13,14.19,10400.0,11.5994,11.6076,11.5585,11.6076,10400.0
2010-10-29 11:00:00,14.19,14.2,14.18,14.18,17600.0,11.6076,11.6158,11.5994,11.5994,17600.0
2010-10-29 11:30:00,14.17,14.18,14.14,14.16,13600.0,11.5913,11.5994,11.5667,11.5831,13600.0
2010-10-29 12:00:00,14.17,14.21,14.17,14.21,14000.0,11.5913,11.624,11.5913,11.624,14000.0
2010-10-29 12:30:00,14.21,14.22,14.2,14.21,7200.0,11.624,11.6322,11.6158,11.624,7200.0
2010-10-29 13:00:00,14.21,14.22,14.19,14.21,25200.0,11.624,11.6322,11.6076,11.624,25200.0
2010-10-29 13:30:00,14.21,14.21,14.15,14.19,32000.0,11.624,11.624,11.5749,11.6076,32000.0
2010-10-29 14:00:00,14.19,14.19,14.16,14.17,26400.0,11.6076,11.6076,11.5831,11.5913,26400.0
2010-10-29 14:30:00,14.15,14.16,14.15,14.15,16800.0,11.5749,11.5831,11.5749,11.5749,16800.0
2010-10-29 15:00:00,14.14,14.17,14.14,14.16,58800.0,11.5667,11.5913,11.5667,11.5831,58800.0
2010-10-29 15:30:00,14.17,14.21,14.16,14.18,112400.0,11.5913,11.624,11.5831,11.5994,112400.0
2010-11-01 09:30:00,14.25,14.29,14.22,14.27,27200.0,11.6567,11.6894,11.6322,11.6731,27200.0
2010-11-01 10:00:00,14.27,14.39,14.27,14.37,22000.0,11.6731,11.7712,11.6731,11.7549,22000.0
2010-11-01 10:30:00,14.37,14.37,14.33,14.33,25200.0,11.7549,11.7549,11.7221,11.7221,25200.0
2010-11-01 11:00:00,14.31,14.31,14.2,14.21,14800.0,11.7058,11.7058,11.6158,11.624,14800.0
2010-11-01 11:30:00,14.21,14.22,14.19,14.21,8400.0,11.624,11.6322,11.6076,11.624,8400.0
2010-11-01 12:00:00,14.21,14.24,14.19,14.2,8400.0,11.624,11.6485,11.6076,11.6158,8400.0
2010-11-01 12:30:00,14.19,14.19,14.17,14.17,11600.0,11.6076,11.6076,11.5913,11.5913,11600.0
2010-11-01 13:00:00,14.17,14.17,14.12,14.15,16800.0,11.5913,11.5913,11.5504,11.5749,16800.0
2010-11-01 13:30:00,14.16,14.18,14.13,14.16,16400.0,11.5831,11.5994,11.5585,11.5831,16400.0
2010-11-01 14:00:00,14.15,14.17,14.13,14.14,15200.0,11.5749,11.5913,11.5585,11.5667,15200.0
2010-11-01 14:30:00,14.13,14.13,14.06,14.08,18000.0,11.5585,11.5585,11.5013,11.5176,18000.0
2010-11-01 15:00:00,14.08,14.09,13.99,14.05,67600.0,11.5176,11.5258,11.444,11.4931,67600.0
2010-11-01 15:30:00,14.05,14.12,14.03,14.12,66800.0,11.4931,11.5504,11.4767,11.5504,66800.0
2010-11-02 09:30:00,14.24,14.3,14.23,14.23,20000.0,11.6485,11.6976,11.6403,11.6403,20000.0
2010-11-02 10:00:00,14.23,14.23,14.11,14.13,30400.0,11.6403,11.6403,11.5422,11.5585,30400.0
2010-11-02 10:30:00,14.12,14.2,14.09,14.2,24800.0,11.5504,11.6158,11.5258,11.6158,24800.0
2010-11-02 11:00:00,14.19,14.23,14.19,14.22,8800.0,11.6076,11.6403,11.6076,11.6322,8800.0
2010-11-02 11:30:00,14.22,14.27,14.22,14.27,9200.0,11.6322,11.6731,11.6322,11.6731,9200.0
2010-11-02 12:00:00,14.24,14.28,14.24,14.24,11600.0,11.6485,11.6812,11.6485,11.6485,11600.0
2010-11-02 12:30:00,14.25,14.31,14.25,14.31,17600.0,11.6567,11.7058,11.6567,11.7058,17600.0
2010-11-02 13:00:00,14.3,14.31,14.24,14.24,13600.0,11.6976,11.7058,11.6485,11.6485,13600.0
2010-11-02 13:30:00,14.24,14.26,14.22,14.25,45600.0,11.6485,11.6649,11.6322,11.6567,45600.0
2010-11-02 14:00:00,14.25,14.28,14.23,14.28,28000.0,11.6567,11.6812,11.6403,11.6812,28000.0
2010-11-02 14:30:00,14.28,14.31,14.27,14.3,20400.0,11.6812,11.7058,11.6731,11.6976,20400.0
2010-11-02 15:00:00,14.3,14.34,14.3,14.33,43600.0,11.6976,11.7303,11.6976,11.7221,43600.0
2010-11-02 15:30:00,14.34,14.34,14.29,14.33,62000.0,11.7303,11.7303,11.6894,11.7221,62000.0
2010-11-03 09:30:00,14.35,14.37,14.3,14.37,13600.0,11.7385,11.7549,11.6976,11.7549,13600.0
2010-11-03 10:00:00,14.38,14.38,14.35,14.37,40000.0,11.763,11.763,11.7385,11.7549,40000.0
2010-11-03 10:30:00,14.37,14.38,14.32,14.33,18400.0,11.7549,11.763,11.714,11.7221,18400.0
2010-11-03 11:00:00,14.32,14.34,14.28,14.3,16400.0,11.714,11.7303,11.6812,11.6976,16400.0
2010-11-03 11:30:00,14.3,14.33,14.3,14.3,33200.0,11.6976,11.7221,11.6976,11.6976,33200.0
2010-11-03 12:00:00,14.3,14.32,14.3,14.31,25200.0,11.6976,11.714,11.6976,11.7058,25200.0
2010-11-03 12:30:00,14.31,14.31,14.3,14.31,5600.0,11.7058,11.7058,11.6976,11.7058,5600.0
2010-11-03 13:00:00,14.32,14.34,14.3,14.32,16400.0,11.714,11.7303,11.6976,11.714,16400.0
2010-11-03 13:30:00,14.31,14.36,14.31,14.36,16000.0,11.7058,11.7467,11.7058,11.7467,16000.0
2010-11-03 14:00:00,14.35,14.38,14.3,14.3,60400.0,11.7385,11.763,11.6976,11.6976,60400.0
2010-11-03 14:30:00,14.31,14.41,14.28,14.4,101200.0,11.7058,11.7876,11.6812,11.7794,101200.0
2010-11-03 15:00:00,14.4,14.4,14.36,14.38,115200.0,11.7794,11.7794,11.7467,11.763,115200.0
2010-11-03 15:30:00,14.37,14.43,14.35,14.41,91200.0,11.7549,11.8039,11.7385,11.7876,91200.0
2010-11-04 09:30:00,14.5,14.53,14.47,14.53,54000.0,11.8612,11.8857,11.8367,11.8857,54000.0
2010-11-04 10:00:00,14.52,14.62,14.5,14.62,51600.0,11.8776,11.9594,11.8612,11.9594,51600.0
2010-11-04 10:30:00,14.62,14.62,14.58,14.62,30400.0,11.9594,11.9594,11.9266,11.9594,30400.0
2010-11-04 11:00:00,14.62,14.62,14.6,14.6,34400.0,11.9594,11.9594,11.943,11.943,34400.0
2010-11-04 11:30:00,14.6,14.6,14.55,14.56,32800.0,11.943,11.943,11.9021,11.9103,32800.0
2010-11-04 12:00:00,14.55,14.59,14.55,14.59,15600.0,11.9021,11.9348,11.9021,11.9348,15600.0
2010-11-04 12:30:00,14.59,14.6,14.57,14.59,14800.0,11.9348,11.943,11.9185,11.9348,14800.0
2010-11-04 13:00:00,14.6,14.62,14.59,14.61,17200.0,11.943,11.9594,11.9348,11.9512,17200.0
2010-11-04 13:30:00,14.62,14.62,14.59,14.59,14000.0,11.9594,11.9594,11.9348,11.9348,14000.0
2010-11-04 14:00:00,14.61,14.61,14.57,14.61,28400.0,11.9512,11.9512,11.9185,11.9512,28400.0
2010-11-04 14:30:00,14.62,14.62,14.6,14.6,16000.0,11.9594,11.9594,11.943,11.943,16000.0
2010-11-04 15:00:00,14.61,14.62,14.59,14.62,29200.0,11.9512,11.9594,11.9348,11.9594,29200.0
2010-11-04 15:30:00,14.62,14.63,14.58,14.62,91200.0,11.9594,11.9675,11.9266,11.9594,91200.0
2010-11-05 09:30:00,14.63,14.63,14.57,14.61,23600.0,11.9675,11.9675,11.9185,11.9512,23600.0
2010-11-05 10:00:00,14.62,14.62,14.59,14.62,32000.0,11.9594,11.9594,11.9348,11.9594,32000.0
2010-11-05 10:30:00,14.62,14.63,14.61,14.62,52800.0,11.9594,11.9675,11.9512,11.9594,52800.0
2010-11-05 11:00:00,14.62,14.63,14.59,14.6,144000.0,11.9594,11.9675,11.9348,11.943,144000.0
2010-11-05 11:30:00,14.59,14.61,14.52,14.52,27200.0,11.9348,11.9512,11.8776,11.8776,27200.0
2010-11-05 12:00:00,14.52,14.53,14.5,14.5,7200.0,11.8776,11.8857,11.8612,11.8612,7200.0
2010-11-05 12:30:00,14.5,14.58,14.5,14.58,22400.0,11.8612,11.9266,11.8612,11.9266,22400.0
2010-11-05 13:00:00,14.58,14.59,14.57,14.59,6000.0,11.9266,11.9348,11.9185,11.9348,6000.0
2010-11-05 13:30:00,14.58,14.63,14.58,14.61,13200.0,11.9266,11.9675,11.9266,11.9512,13200.0
2010-11-05 14:00:00,14.62,14.65,14.59,14.63,25200.0,11.9594,11.9839,11.9348,11.9675,25200.0
2010-11-05 14:30:00,14.65,14.66,14.62,14.62,13200.0,11.9839,11.9921,11.9594,11.9594,13200.0
2010-11-05 15:00:00,14.63,14.65,14.62,14.64,17600.0,11.9675,11.9839,11.9594,11.9757,17600.0
2010-11-05 15:30:00,14.64,14.69,14.62,14.67,53200.0,11.9757,12.0166,11.9594,12.0003,53200.0
2010-11-08 09:30:00,14.56,14.59,14.54,14.54,32800.0,11.9103,11.9348,11.8939,11.8939,32800.0
2010-11-08 10:00:00,14.54,14.64,14.53,14.64,6800.0,11.8939,11.9757,11.8857,11.9757,6800.0
2010-11-08 10:30:00,14.64,14.64,14.56,14.56,10000.0,11.9757,11.9757,11.9103,11.9103,10000.0
2010-11-08 11:00:00,14.55,14.61,14.53,14.61,14800.0,11.9021,11.9512,11.8857,11.9512,14800.0
2010-11-08 11:30:00,14.62,14.63,14.62,14.63,8000.0,11.9594,11.9675,11.9594,11.9675,8000.0
2010-11-08 12:00:00,14.63,14.65,14.62,14.63,11200.0,11.9675,11.9839,11.9594,11.9675,11200.0
2010-11-08 12:30:00,14.64,14.64,14.61,14.63,5200.0,11.9757,11.9757,11.9512,11.9675,5200.0
2010-11-08 13:00:00,14.63,14.66,14.63,14.66,8400.0,11.9675,11.9921,11.9675,11.9921,8400.0
2010-11-08 13:30:00,14.66,14.66,14.6,14.62,8800.0,11.9921,11.9921,11.943,11.9594,8800.0
2010-11-08 14:00:00,14.62,14.63,14.61,14.62,14000.0,11.9594,11.9675,11.9512,11.9594,14000.0
2010-11-08 14:30:00,14.61,14.62,14.6,14.6,32400.0,11.9512,11.9594,11.943,11.943,32400.0
2010-11-08 15:00:00,14.6,14.67,14.6,14.67,38800.0,11.943,12.0003,11.943,12.0003,38800.0
2010-11-08 15:30:00,14.67,14.7,14.66,14.69,75200.0,12.0003,12.0248,11.9921,12.0166,75200.0
2010-11-09 09:30:00,14.7,14.72,14.61,14.64,20800.0,12.0248,12.0412,11.9512,11.9757,20800.0
2010-11-09 10:00:00,14.64,14.64,14.61,14.61,20800.0,11.9757,11.9757,11.9512,11.9512,20800.0
2010-11-09 10:30:00,14.6,14.6,14.59,14.6,3200.0,11.943,11.943,11.9348,11.943,3200.0
2010-11-09 11:00:00,14.59,14.59,14.56,14.56,6000.0,11.9348,11.9348,11.9103,11.9103,6000.0
2010-11-09 11:30:00,14.57,14.58,14.54,14.55,9200.0,11.9185,11.9266,11.8939,11.9021,9200.0
2010-11-09 12:00:00,14.52,14.55,14.51,14.51,6000.0,11.8776,11.9021,11.8694,11.8694,6000.0
2010-11-09 12:30:00,14.54,14.54,14.5,14.51,8400.0,11.8939,11.8939,11.8612,11.8694,8400.0
2010-11-09 13:00:00,14.51,14.53,14.49,14.49,12800.0,11.8694,11.8857,11.853,11.853,12800.0
2010-11-09 13:30:00,14.49,14.49,14.44,14.44,3200.0,11.853,11.853,11.8121,11.8121,3200.0
2010-11-09 14:00:00,14.43,14.49,14.43,14.47,13600.0,11.8039,11.853,11.8039,11.8367,13600.0
2010-11-09 14:30:00,14.47,14.49,14.47,14.48,9600.0,11.8367,11.853,11.8367,11.8448,9600.0
2010-11-09 15:00:00,14.47,14.47,14.4,14.4,18000.0,11.8367,11.8367,11.7794,11.7794,18000.0
2010-11-09 15:30:00,14.41,14.43,14.31,14.4,92800.0,11.7876,11.8039,11.7058,11.7794,92800.0
2010-11-10 09:30:00,14.43,14.43,14.37,14.38,17200.0,11.8039,11.8039,11.7549,11.763,17200.0
2010-11-10 10:00:00,14.41,14.42,14.35,14.36,19200.0,11.7876,11.7958,11.7385,11.7467,19200.0
2010-11-10 10:30:00,14.35,14.42,14.34,14.4,67600.0,11.7385,11.7958,11.7303,11.7794,67600.0
2010-11-10 11:00:00,14.42,14.48,14.42,14.46,14000.0,11.7958,11.8448,11.7958,11.8285,14000.0
2010-11-10 11:30:00,14.49,14.58,14.49,14.58,19600.0,11.853,11.9266,11.853,11.9266,19600.0
2010-11-10 12:00:00,14.58,14.59,14.54,14.54,20000.0,11.9266,11.9348,11.8939,11.8939,20000.0
2010-11-10 12:30:00,14.57,14.59,14.49,14.55,36400.0,11.9185,11.9348,11.853,11.9021,36400.0
2010-11-10 13:00:00,14.54,14.59,14.52,14.57,24400.0,11.8939,11.9348,11.8776,11.9185,24400.0
2010-11-10 13:30:00,14.56,14.58,14.53,14.56,18000.0,11.9103,11.9266,11.8857,11.9103,18000.0
2010-11-10 14:00:00,14.56,14.61,14.54,14.56,31600.0,11.9103,11.9512,11.8939,11.9103,31600.0
2010-11-10 14:30:00,14.56,14.57,14.53,14.55,48800.0,11.9103,11.9185,11.8857,11.9021,48800.0
2010-11-10 15:00:00,14.54,14.55,14.51,14.51,107200.0,11.8939,11.9021,11.8694,11.8694,107200.0
2010-11-10 15:30:00,14.51,14.55,14.5,14.53,173600.0,11.8694,11.9021,11.8612,11.8857,173600.0
2010-11-11 09:30:00,14.4,14.53,14.35,14.51,32800.0,11.7794,11.8857,11.7385,11.8694,32800.0
2010-11-11 10:00:00,14.52,14.6,14.5,14.57,22800.0,11.8776,11.943,11.8612,11.9185,22800.0
2010-11-11 10:30:00,14.57,14.57,14.5,14.53,40400.0,11.9185,11.9185,11.8612,11.8857,40400.0
2010-11-11 11:00:00,14.53,14.53,14.45,14.49,22000.0,11.8857,11.8857,11.8203,11.853,22000.0
2010-11-11 11:30:00,14.5,14.55,14.49,14.5,15600.0,11.8612,11.9021,11.853,11.8612,15600.0
2010-11-11 12:00:00,14.51,14.55,14.5,14.53,10800.0,11.8694,11.9021,11.8612,11.8857,10800.0
2010-11-11 12:30:00,14.53,14.54,14.53,14.54,3600.0,11.8857,11.8939,11.8857,11.8939,3600.0
2010-11-11 13:00:00,14.54,14.58,14.54,14.57,18000.0,11.8939,11.9266,11.8939,11.9185,18000.0
2010-11-11 13:30:00,14.55,14.62,14.55,14.61,16800.0,11.9021,11.9594,11.9021,11.9512,16800.0
2010-11-11 14:00:00,14.61,14.63,14.57,14.61,10000.0,11.9512,11.9675,11.9185,11.9512,10000.0
2010-11-11 14:30:00,14.6,14.62,14.58,14.6,17600.0,11.943,11.9594,11.9266,11.943,17600.0
2010-11-11 15:00:00,14.59,14.6,14.55,14.56,16800.0,11.9348,11.943,11.9021,11.9103,16800.0
2010-11-11 15:30:00,14.56,14.57,14.52,14.57,29600.0,11.9103,11.9185,11.8776,11.9185,29600.0
2010-11-12 09:30:00,14.45,14.52,14.43,14.51,20400.0,11.8203,11.8776,11.8039,11.8694,20400.0
2010-11-12 10:00:00,14.52,14.56,14.49,14.49,23600.0,11.8776,11.9103,11.853,11.853,23600.0
2010-11-12 10:30:00,14.46,14.47,14.4,14.41,7200.0,11.8285,11.8367,11.7794,11.7876,7200.0
2010-11-12 11:00:00,14.42,14.47,14.41,14.47,11600.0,11.7958,11.8367,11.7876,11.8367,11600.0
2010-11-12 11:30:00,14.48,14.49,14.44,14.45,15600.0,11.8448,11.853,11.8121,11.8203,15600.0
2010-11-12 12:00:00,14.45,14.45,14.4,14.41,6800.0,11.8203,11.8203,11.7794,11.7876,6800.0
2010-11-12 12:30:00,14.42,14.42,14.35,14.36,25200.0,11.7958,11.7958,11.7385,11.7467,25200.0
2010-11-12 13:00:00,14.37,14.39,14.35,14.38,19200.0,11.7549,11.7712,11.7385,11.763,19200.0
2010-11-12 13:30:00,14.4,14.42,14.38,14.38,9600.0,11.7794,11.7958,11.763,11.763,9600.0
2010-11-12 14:00:00,14.39,14.42,14.38,14.4,22000.0,11.7712,11.7958,11.763,11.7794,22000.0
2010-11-12 14:30:00,14.39,14.44,14.39,14.42,18000.0,11.7712,11.8121,11.7712,11.7958,18000.0
2010-11-12 15:00:00,14.42,14.46,14.41,14.43,26400.0,11.7958,11.8285,11.7876,11.8039,26400.0
2010-11-12 15:30:00,14.42,14.44,14.37,14.37,69600.0,11.7958,11.8121,11.7549,11.7549,69600.0
2010-11-15 09:30:00,14.45,14.49,14.45,14.46,7600.0,11.8203,11.853,11.8203,11.8285,7600.0
2010-11-15 10:00:00,14.45,14.53,14.42,14.53,13200.0,11.8203,11.8857,11.7958,11.8857,13200.0
2010-11-15 10:30:00,14.53,14.55,14.52,14.54,8800.0,11.8857,11.9021,11.8776,11.8939,8800.0
2010-11-15 11:00:00,14.52,14.56,14.5,14.54,9200.0,11.8776,11.9103,11.8612,11.8939,9200.0
2010-11-15 11:30:00,14.55,14.58,14.53,14.58,20400.0,11.9021,11.9266,11.8857,11.9266,20400.0
2010-11-15 12:00:00,14.57,14.59,14.49,14.5,11200.0,11.9185,11.9348,11.853,11.8612,11200.0
2010-11-15 12:30:00,14.52,14.54,14.51,14.54,6000.0,11.8776,11.8939,11.8694,11.8939,6000.0
2010-11-15 13:00:00,14.55,14.59,14.54,14.58,14400.0,11.9021,11.9348,11.8939,11.9266,14400.0
2010-11-15 13:30:00,14.57,14.57,14.55,14.56,4000.0,11.9185,11.9185,11.9021,11.9103,4000.0
2010-11-15 14:00:00,14.56,14.56,14.5,14.5,5600.0,11.9103,11.9103,11.8612,11.8612,5600.0
2010-11-15 14:30:00,14.5,14.52,14.49,14.52,10000.0,11.8612,11.8776,11.853,11.8776,10000.0
2010-11-15 15:00:00,14.52,14.53,14.46,14.48,29200.0,11.8776,11.8857,11.8285,11.8448,29200.0
2010-11-15 15:30:00,14.48,14.5,14.4,14.42,122000.0,11.8448,11.8612,11.7794,11.7958,122000.0
2010-11-16 09:30:00,14.32,14.35,14.25,14.28,32800.0,11.714,11.7385,11.6567,11.6812,32800.0
2010-11-16 10:00:00,14.3,14.37,14.28,14.37,36400.0,11.6976,11.7549,11.6812,11.7549,36400.0
2010-11-16 10:30:00,14.35,14.37,14.33,14.35,63200.0,11.7385,11.7549,11.7221,11.7385,63200.0
2010-11-16 11:00:00,14.36,14.36,14.28,14.3,51200.0,11.7467,11.7467,11.6812,11.6976,51200.0
2010-11-16 11:30:00,14.3,14.34,14.24,14.28,34400.0,11.6976,11.7303,11.6485,11.6812,34400.0
2010-11-16 12:00:00,14.27,14.32,14.26,14.3,27200.0,11.6731,11.714,11.6649,11.6976,27200.0
2010-11-16 12:30:00,14.29,14.37,14.27,14.37,48800.0,11.6894,11.7549,11.6731,11.7549,48800.0
2010-11-16 13:00:00,14.37,14.37,14.3,14.32,21600.0,11.7549,11.7549,11.6976,11.714,21600.0
2010-11-16 13:30:00,14.31,14.31,14.28,14.31,26800.0,11.7058,11.7058,11.6812,11.7058,26800.0
2010-11-16 14:00:00,14.31,14.32,14.22,14.25,42000.0,11.7058,11.714,11.6322,11.6567,42000.0
2010-11-16 14:30:00,14.27,14.31,14.26,14.3,38800.0,11.6731,11.7058,11.6649,11.6976,38800.0
2010-11-16 15:00:00,14.29,14.31,14.24,14.29,92800.0,11.6894,11.7058,11.6485,11.6894,92800.0
2010-11-16 15:30:00,14.29,14.32,14.25,14.3,118800.0,11.6894,11.714,11.6567,11.6976,118800.0
2010-11-17 09:30:00,14.33,14.33,14.24,14.29,34400.0,11.7221,11.7221,11.6485,11.6894,34400.0
2010-11-17 10:00:00,14.31,14.33,14.27,14.28,11600.0,11.7058,11.7221,11.6731,11.6812,11600.0
2010-11-17 10:30:00,14.29,14.3,14.21,14.21,24800.0,11.6894,11.6976,11.624,11.624,24800.0
2010-11-17 11:00:00,14.22,14.24,14.21,14.23,11600.0,11.6322,11.6485,11.624,11.6403,11600.0
2010-11-17 11:30:00,14.24,14.24,14.22,14.24,7600.0,11.6485,11.6485,11.6322,11.6485,7600.0
2010-11-17 12:00:00,14.24,14.25,14.22,14.23,13200.0,11.6485,11.6567,11.6322,11.6403,13200.0
2010-11-17 12:30:00,14.23,14.23,14.22,14.22,6400.0,11.6403,11.6403,11.6322,11.6322,6400.0
2010-11-17 13:00:00,14.2,14.22,14.2,14.22,10800.0,11.6158,11.6322,11.6158,11.6322,10800.0
2010-11-17 13:30:00,14.22,14.22,14.2,14.2,8000.0,11.6322,11.6322,11.6158,11.6158,8000.0
2010-11-17 14:00:00,14.21,14.21,14.14,14.15,46800.0,11.624,11.624,11.5667,11.5749,46800.0
2010-11-17 14:30:00,14.15,14.18,14.13,14.14,34400.0,11.5749,11.5994,11.5585,11.5667,34400.0
2010-11-17 15:00:00,14.13,14.16,14.11,14.14,58800.0,11.5585,11.5831,11.5422,11.5667,58800.0
2010-11-17 15:30:00,14.13,14.21,14.13,14.18,50800.0,11.5585,11.624,11.5585,11.5994,50800.0
2010-11-18 09:30:00,14.31,14.42,14.31,14.42,22000.0,11.7058,11.7958,11.7058,11.7958,22000.0
2010-11-18 10:00:00,14.43,14.5,14.42,14.5,18000.0,11.8039,11.8612,11.7958,11.8612,18000.0
2010-11-18 10:30:00,14.47,14.48,14.44,14.44,15600.0,11.8367,11.8448,11.8121,11.8121,15600.0
2010-11-18 11:00:00,14.45,14.47,14.39,14.44,17200.0,11.8203,11.8367,11.7712,11.8121,17200.0
2010-11-18 11:30:00,14.42,14.44,14.41,14.42,6000.0,11.7958,11.8121,11.7876,11.7958,6000.0
2010-11-18 12:00:00,14.43,14.45,14.42,14.43,15600.0,11.8039,11.8203,11.7958,11.8039,15600.0
2010-11-18 12:30:00,14.43,14.43,14.4,14.4,4800.0,11.8039,11.8039,11.7794,11.7794,4800.0
2010-11-18 13:00:00,14.39,14.42,14.38,14.42,9600.0,11.7712,11.7958,11.763,11.7958,9600.0
2010-11-18 13:30:00,14.41,14.43,14.41,14.43,8400.0,11.7876,11.8039,11.7876,11.8039,8400.0
2010-11-18 14:00:00,14.43,14.43,14.38,14.38,14800.0,11.8039,11.8039,11.763,11.763,14800.0
2010-11-18 14:30:00,14.4,14.42,14.39,14.39,16000.0,11.7794,11.7958,11.7712,11.7712,16000.0
2010-11-18 15:00:00,14.4,14.42,14.38,14.4,22400.0,11.7794,11.7958,11.763,11.7794,22400.0
2010-11-18 15:30:00,14.4,14.4,14.3,14.32,65600.0,11.7794,11.7794,11.6976,11.714,65600.0
2010-11-19 09:30:00,14.31,14.31,14.21,14.24,17600.0,11.7058,11.7058,11.624,11.6485,17600.0
2010-11-19 10:00:00,14.24,14.25,14.11,14.12,66000.0,11.6485,11.6567,11.5422,11.5504,66000.0
2010-11-19 10:30:00,14.11,14.22,14.07,14.22,48400.0,11.5422,11.6322,11.5095,11.6322,48400.0
2010-11-19 11:00:00,14.22,14.27,14.21,14.24,38400.0,11.6322,11.6731,11.624,11.6485,38400.0
2010-11-19 11:30:00,14.24,14.28,14.22,14.28,17200.0,11.6485,11.6812,11.6322,11.6812,17200.0
2010-11-19 12:00:00,14.27,14.3,14.24,14.29,20000.0,11.6731,11.6976,11.6485,11.6894,20000.0
2010-11-19 12:30:00,14.29,14.35,14.25,14.33,19200.0,11.6894,11.7385,11.6567,11.7221,19200.0
2010-11-19 13:00:00,14.35,14.38,14.33,14.34,19600.0,11.7385,11.763,11.7221,11.7303,19600.0
2010-11-19 13:30:00,14.33,14.4,14.33,14.4,30400.0,11.7221,11.7794,11.7221,11.7794,30400.0
2010-11-19 14:00:00,14.4,14.4,14.38,14.38,27200.0,11.7794,11.7794,11.763,11.763,27200.0
2010-11-19 14:30:00,14.39,14.4,14.38,14.39,23600.0,11.7712,11.7794,11.763,11.7712,23600.0
2010-11-19 15:00:00,14.37,14.39,14.33,14.34,42000.0,11.7549,11.7712,11.7221,11.7303,42000.0
2010-11-19 15:30:00,14.35,14.41,14.34,14.39,86000.0,11.7385,11.7876,11.7303,11.7712,86000.0
2010-11-22 09:30:00,14.32,14.39,14.32,14.37,37200.0,11.714,11.7712,11.714,11.7549,37200.0
2010-11-22 10:00:00,14.37,14.37,14.3,14.3,86400.0,11.7549,11.7549,11.6976,11.6976,86400.0
2010-11-22 10:30:00,14.3,14.3,14.2,14.25,38400.0,11.6976,11.6976,11.6158,11.6567,38400.0
2010-11-22 11:00:00,14.24,14.29,14.22,14.29,12000.0,11.6485,11.6894,11.6322,11.6894,12000.0
2010-11-22 11:30:00,14.3,14.33,14.3,14.33,34000.0,11.6976,11.7221,11.6976,11.7221,34000.0
2010-11-22 12:00:00,14.32,14.33,14.3,14.3,27200.0,11.714,11.7221,11.6976,11.6976,27200.0
2010-11-22 12:30:00,14.28,14.28,14.23,14.26,21600.0,11.6812,11.6812,11.6403,11.6649,21600.0
2010-11-22 13:00:00,14.26,14.27,14.25,14.26,8000.0,11.6649,11.6731,11.6567,11.6649,8000.0
2010-11-22 13:30:00,14.28,14.34,14.28,14.33,23200.0,11.6812,11.7303,11.6812,11.7221,23200.0
2010-11-22 14:00:00,14.33,14.36,14.31,14.35,19600.0,11.7221,11.7467,11.7058,11.7385,19600.0
2010-11-22 14:30:00,14.35,14.37,14.32,14.37,29200.0,11.7385,11.7549,11.714,11.7549,29200.0
2010-11-22 15:00:00,14.37,14.41,14.37,14.38,44400.0,11.7549,11.7876,11.7549,11.763,44400.0
2010-11-22 15:30:00,14.39,14.39,14.35,14.37,78000.0,11.7712,11.7712,11.7385,11.7549,78000.0
2010-11-23 09:30:00,14.21,14.22,14.1,14.11,24400.0,11.624,11.6322,11.534,11.5422,24400.0
2010-11-23 10:00:00,14.12,14.18,14.12,14.14,22800.0,11.5504,11.5994,11.5504,11.5667,22800.0
2010-11-23 10:30:00,14.15,14.2,14.15,14.19,13600.0,11.5749,11.6158,11.5749,11.6076,13600.0
2010-11-23 11:00:00,14.2,14.2,14.1,14.1,16000.0,11.6158,11.6158,11.534,11.534,16000.0
2010-11-23 11:30:00,14.1,14.1,14.07,14.08,30000.0,11.534,11.534,11.5095,11.5176,30000.0
2010-11-23 12:00:00,14.09,14.09,14.05,14.05,22000.0,11.5258,11.5258,11.4931,11.4931,22000.0
2010-11-23 12:30:00,14.06,14.09,14.03,14.08,21600.0,11.5013,11.5258,11.4767,11.5176,21600.0
2010-11-23 13:00:00,14.08,14.09,14.06,14.07,14400.0,11.5176,11.5258,11.5013,11.5095,14400.0
2010-11-23 13:30:00,14.09,14.09,14.05,14.06,12800.0,11.5258,11.5258,11.4931,11.5013,12800.0
2010-11-23 14:00:00,14.06,14.1,14.06,14.07,31200.0,11.5013,11.534,11.5013,11.5095,31200.0
2010-11-23 14:30:00,14.08,14.11,14.06,14.11,20800.0,11.5176,11.5422,11.5013,11.5422,20800.0
2010-11-23 15:00:00,14.09,14.25,14.09,14.14,102400.0,11.5258,11.6567,11.5258,11.5667,102400.0
2010-11-23 15:30:00,14.14,14.22,14.14,14.21,94400.0,11.5667,11.6322,11.5667,11.624,94400.0
2010-11-24 09:30:00,14.32,14.39,14.31,14.34,24400.0,11.714,11.7712,11.7058,11.7303,24400.0
2010-11-24 10:00:00,14.34,14.4,14.3,14.4,27200.0,11.7303,11.7794,11.6976,11.7794,27200.0
2010-11-24 10:30:00,14.4,14.42,14.38,14.41,17200.0,11.7794,11.7958,11.763,11.7876,17200.0
2010-11-24 11:00:00,14.42,14.47,14.41,14.45,19200.0,11.7958,11.8367,11.7876,11.8203,19200.0
2010-11-24 11:30:00,14.47,14.49,14.46,14.48,12800.0,11.8367,11.853,11.8285,11.8448,12800.0
2010-11-24 12:00:00,14.48,14.54,14.48,14.54,16000.0,11.8448,11.8939,11.8448,11.8939,16000.0
2010-11-24 12:30:00,14.53,14.56,14.52,14.54,19200.0,11.8857,11.9103,11.8776,11.8939,19200.0
2010-11-24 13:00:00,14.53,14.56,14.52,14.56,13200.0,11.8857,11.9103,11.8776,11.9103,13200.0
2010-11-24 13:30:00,14.55,14.56,14.52,14.55,21600.0,11.9021,11.9103,11.8776,11.9021,21600.0
2010-11-24 14:00:00,14.55,14.56,14.51,14.52,24400.0,11.9021,11.9103,11.8694,11.8776,24400.0
2010-11-24 14:30:00,14.52,14.55,14.51,14.55,8800.0,11.8776,11.9021,11.8694,11.9021,8800.0
2010-11-24 15:00:00,14.55,14.6,14.55,14.58,41600.0,11.9021,11.943,11.9021,11.9266,41600.0
2010-11-24 15:30:00,14.58,14.6,14.53,14.57,98000.0,11.9266,11.943,11.8857,11.9185,98000.0
2010-11-26 09:30:00,14.46,14.63,14.46,14.62,56000.0,11.8285,11.9675,11.8285,11.9594,56000.0
2010-11-26 10:00:00,14.62,14.63,14.58,14.59,15600.0,11.9594,11.9675,11.9266,11.9348,15600.0
2010-11-26 10:30:00,14.57,14.61,14.55,14.55,13600.0,11.9185,11.9512,11.9021,11.9021,13600.0
2010-11-26 11:00:00,14.55,14.61,14.55,14.58,12000.0,11.9021,11.9512,11.9021,11.9266,12000.0
2010-11-26 11:30:00,14.59,14.62,14.58,14.6,6000.0,11.9348,11.9594,11.9266,11.943,6000.0
2010-11-26 12:00:00,14.6,14.63,14.6,14.62,14400.0,11.943,11.9675,11.943,11.9594,14400.0
2010-11-26 12:30:00,14.61,14.63,14.55,14.55,33200.0,11.9512,11.9675,11.9021,11.9021,33200.0
2010-11-29 09:30:00,14.48,14.53,14.31,14.35,35200.0,11.8448,11.8857,11.7058,11.7385,35200.0
2010-11-29 10:00:00,14.36,14.38,14.3,14.34,22400.0,11.7467,11.763,11.6976,11.7303,22400.0
2010-11-29 10:30:00,14.34,14.43,14.34,14.37,16400.0,11.7303,11.8039,11.7303,11.7549,16400.0
2010-11-29 11:00:00,14.37,14.41,14.35,14.37,26000.0,11.7549,11.7876,11.7385,11.7549,26000.0
2010-11-29 11:30:00,14.37,14.37,14.31,14.32,15600.0,11.7549,11.7549,11.7058,11.714,15600.0
2010-11-29 12:00:00,14.31,14.39,14.31,14.35,14400.0,11.7058,11.7712,11.7058,11.7385,14400.0
2010-11-29 12:30:00,14.35,14.36,14.32,14.32,11200.0,11.7385,11.7467,11.714,11.714,11200.0
2010-11-29 13:00:00,14.32,14.33,14.27,14.28,17600.0,11.714,11.7221,11.6731,11.6812,17600.0
2010-11-29 13:30:00,14.29,14.33,14.28,14.31,35600.0,11.6894,11.7221,11.6812,11.7058,35600.0
2010-11-29 14:00:00,14.31,14.38,14.31,14.37,20400.0,11.7058,11.763,11.7058,11.7549,20400.0
2010-11-29 14:30:00,14.4,14.46,14.39,14.46,35600.0,11.7794,11.8285,11.7712,11.8285,35600.0
2010-11-29 15:00:00,14.46,14.48,14.44,14.45,40400.0,11.8285,11.8448,11.8121,11.8203,40400.0
2010-11-29 15:30:00,14.45,14.45,14.4,14.43,79200.0,11.8203,11.8203,11.7794,11.8039,79200.0
2010-11-30 09:30:00,14.29,14.29,14.11,14.25,59200.0,11.6894,11.6894,11.5422,11.6567,59200.0
2010-11-30 10:00:00,14.28,14.35,14.24,14.34,43200.0,11.6812,11.7385,11.6485,11.7303,43200.0
2010-11-30 10:30:00,14.34,14.37,14.31,14.37,69600.0,11.7303,11.7549,11.7058,11.7549,69600.0
2010-11-30 11:00:00,14.38,14.46,14.36,14.46,49600.0,11.763,11.8285,11.7467,11.8285,49600.0
2010-11-30 11:30:00,14.47,14.47,14.38,14.39,38000.0,11.8367,11.8367,11.763,11.7712,38000.0
2010-11-30 12:00:00,14.38,14.41,14.38,14.38,33600.0,11.763,11.7876,11.763,11.763,33600.0
2010-11-30 12:30:00,14.4,14.44,14.38,14.42,41600.0,11.7794,11.8121,11.763,11.7958,41600.0
2010-11-30 13:00:00,14.42,14.48,14.42,14.44,45200.0,11.7958,11.8448,11.7958,11.8121,45200.0
2010-11-30 13:30:00,14.44,14.49,14.43,14.48,81200.0,11.8121,11.853,11.8039,11.8448,81200.0
2010-11-30 14:00:00,14.48,14.5,14.46,14.48,95200.0,11.8448,11.8612,11.8285,11.8448,95200.0
2010-11-30 14:30:00,14.47,14.49,14.46,14.49,107200.0,11.8367,11.853,11.8285,11.853,107200.0
2010-11-30 15:00:00,14.48,14.49,14.46,14.49,120800.0,11.8448,11.853,11.8285,11.853,120800.0
2010-11-30 15:30:00,14.49,14.55,14.49,14.55,264800.0,11.853,11.9021,11.853,11.9021,264800.0
2010-12-01 09:30:00,14.76,15.12,14.73,15.09,226800.0,12.0739,12.3684,12.0493,12.3438,226800.0
2010-12-01 10:00:00,15.1,15.12,15.05,15.12,74400.0,12.352,12.3684,12.3111,12.3684,74400.0
2010-12-01 10:30:00,15.11,15.29,15.11,15.28,61600.0,12.3602,12.5074,12.3602,12.4993,61600.0
2010-12-01 11:00:00,15.26,15.31,15.25,15.31,48000.0,12.4829,12.5238,12.4747,12.5238,48000.0
2010-12-01 11:30:00,15.31,15.46,15.31,15.46,68400.0,12.5238,12.6465,12.5238,12.6465,68400.0
2010-12-01 12:00:00,15.45,15.55,15.45,15.53,112800.0,12.6383,12.7201,12.6383,12.7038,112800.0
2010-12-01 12:30:00,15.53,15.63,15.53,15.55,96000.0,12.7038,12.7856,12.7038,12.7201,96000.0
2010-12-01 13:00:00,15.55,15.55,15.32,15.32,147200.0,12.7201,12.7201,12.532,12.532,147200.0
2010-12-01 13:30:00,15.33,15.44,15.22,15.24,152000.0,12.5402,12.6301,12.4502,12.4665,152000.0
2010-12-01 14:00:00,15.24,15.25,15.17,15.18,94800.0,12.4665,12.4747,12.4093,12.4175,94800.0
2010-12-01 14:30:00,15.17,15.24,15.15,15.24,90800.0,12.4093,12.4665,12.3929,12.4665,90800.0
2010-12-01 15:00:00,15.24,15.25,15.22,15.25,143200.0,12.4665,12.4747,12.4502,12.4747,143200.0
2010-12-01 15:30:00,15.25,15.31,15.23,15.26,236800.0,12.4747,12.5238,12.4584,12.4829,236800.0
2010-12-02 09:30:00,15.31,15.95,15.31,15.85,219600.0,12.5238,13.0473,12.5238,12.9655,219600.0
2010-12-02 10:00:00,15.84,16.0,15.84,15.99,122400.0,12.9573,13.0882,12.9573,13.08,122400.0
2010-12-02 10:30:00,15.97,16.0,15.87,15.87,74000.0,13.0637,13.0882,12.9819,12.9819,74000.0
2010-12-02 11:00:00,15.88,15.89,15.82,15.89,66800.0,12.9901,12.9982,12.941,12.9982,66800.0
2010-12-02 11:30:00,15.9,15.9,15.87,15.89,36800.0,13.0064,13.0064,12.9819,12.9982,36800.0
2010-12-02 12:00:00,15.88,15.88,15.81,15.84,45600.0,12.9901,12.9901,12.9328,12.9573,45600.0
2010-12-02 12:30:00,15.84,15.87,15.79,15.8,44400.0,12.9573,12.9819,12.9164,12.9246,44400.0
2010-12-02 13:00:00,15.8,15.81,15.74,15.75,69600.0,12.9246,12.9328,12.8755,12.8837,69600.0
2010-12-02 13:30:00,15.75,15.78,15.74,15.76,36400.0,12.8837,12.9083,12.8755,12.8919,36400.0
2010-12-02 14:00:00,15.75,15.82,15.75,15.79,53200.0,12.8837,12.941,12.8837,12.9164,53200.0
2010-12-02 14:30:00,15.78,15.79,15.74,15.75,56400.0,12.9083,12.9164,12.8755,12.8837,56400.0
2010-12-02 15:00:00,15.76,15.78,15.73,15.77,106000.0,12.8919,12.9083,12.8674,12.9001,106000.0
2010-12-02 15:30:00,15.78,15.78,15.71,15.75,172400.0,12.9083,12.9083,12.851,12.8837,172400.0
2010-12-03 09:30:00,15.59,15.75,15.52,15.74,80400.0,12.7528,12.8837,12.6956,12.8755,80400.0
2010-12-03 10:00:00,15.74,15.77,15.64,15.66,61200.0,12.8755,12.9001,12.7937,12.8101,61200.0
2010-12-03 10:30:00,15.66,15.66,15.54,15.61,88800.0,12.8101,12.8101,12.7119,12.7692,88800.0
2010-12-03 11:00:00,15.62,15.64,15.58,15.58,43600.0,12.7774,12.7937,12.7447,12.7447,43600.0
2010-12-03 11:30:00,15.59,15.62,15.55,15.6,31600.0,12.7528,12.7774,12.7201,12.761,31600.0
2010-12-03 12:00:00,15.61,15.68,15.6,15.66,39200.0,12.7692,12.8265,12.761,12.8101,39200.0
2010-12-03 12:30:00,15.66,15.69,15.65,15.69,33200.0,12.8101,12.8346,12.8019,12.8346,33200.0
2010-12-03 13:00:00,15.69,15.7,15.67,15.69,50800.0,12.8346,12.8428,12.8183,12.8346,50800.0
2010-12-03 13:30:00,15.69,15.74,15.69,15.73,24000.0,12.8346,12.8755,12.8346,12.8674,24000.0
2010-12-03 14:00:00,15.73,15.74,15.72,15.74,36000.0,12.8674,12.8755,12.8592,12.8755,36000.0
2010-12-03 14:30:00,15.74,15.76,15.73,15.76,88000.0,12.8755,12.8919,12.8674,12.8919,88000.0
2010-12-03 15:00:00,15.77,15.83,15.73,15.83,58000.0,12.9001,12.9492,12.8674,12.9492,58000.0
2010-12-03 15:30:00,15.83,15.88,15.81,15.83,124800.0,12.9492,12.9901,12.9328,12.9492,124800.0
2010-12-06 09:30:00,15.83,15.84,15.69,15.72,67600.0,12.9492,12.9573,12.8346,12.8592,67600.0
2010-12-06 10:00:00,15.73,15.73,15.55,15.56,82000.0,12.8674,12.8674,12.7201,12.7283,82000.0
2010-12-06 10:30:00,15.55,15.63,15.55,15.63,72400.0,12.7201,12.7856,12.7201,12.7856,72400.0
2010-12-06 11:00:00,15.63,15.74,15.62,15.64,68000.0,12.7856,12.8755,12.7774,12.7937,68000.0
2010-12-06 11:30:00,15.65,15.65,15.62,15.62,26400.0,12.8019,12.8019,12.7774,12.7774,26400.0
2010-12-06 12:00:00,15.62,15.63,15.59,15.61,26000.0,12.7774,12.7856,12.7528,12.7692,26000.0
2010-12-06 12:30:00,15.62,15.64,15.62,15.62,16400.0,12.7774,12.7937,12.7774,12.7774,16400.0
2010-12-06 13:00:00,15.62,15.65,15.6,15.62,60800.0,12.7774,12.8019,12.761,12.7774,60800.0
2010-12-06 13:30:00,15.63,15.66,15.6,15.65,52000.0,12.7856,12.8101,12.761,12.8019,52000.0
2010-12-06 14:00:00,15.65,15.67,15.63,15.66,41600.0,12.8019,12.8183,12.7856,12.8101,41600.0
2010-12-06 14:30:00,15.65,15.65,15.63,15.63,79200.0,12.8019,12.8019,12.7856,12.7856,79200.0
2010-12-06 15:00:00,15.63,15.64,15.62,15.62,102400.0,12.7856,12.7937,12.7774,12.7774,102400.0
2010-12-06 15:30:00,15.62,15.68,15.57,15.6,199600.0,12.7774,12.8265,12.7365,12.761,199600.0
2010-12-07 09:30:00,15.57,15.63,15.16,15.5,358000.0,12.7365,12.7856,12.4011,12.6792,358000.0
2010-12-07 10:00:00,15.51,15.79,15.51,15.77,147600.0,12.6874,12.9164,12.6874,12.9001,147600.0
2010-12-07 10:30:00,15.77,16.15,15.62,15.77,231600.0,12.9001,13.2109,12.7774,12.9001,231600.0
2010-12-07 11:00:00,15.77,15.96,15.77,15.93,58000.0,12.9001,13.0555,12.9001,13.031,58000.0
2010-12-07 11:30:00,15.94,16.0,15.9,15.91,130800.0,13.0391,13.0882,13.0064,13.0146,130800.0
2010-12-07 12:00:00,15.91,16.07,15.9,16.07,112800.0,13.0146,13.1455,13.0064,13.1455,112800.0
2010-12-07 12:30:00,16.07,16.08,15.98,16.04,51600.0,13.1455,13.1537,13.0719,13.1209,51600.0
2010-12-07 13:00:00,16.06,16.16,16.05,16.11,188000.0,13.1373,13.2191,13.1291,13.1782,188000.0
2010-12-07 13:30:00,16.13,16.19,16.09,16.14,41200.0,13.1946,13.2436,13.1618,13.2027,41200.0
2010-12-07 14:00:00,16.16,16.16,16.13,16.15,50400.0,13.2191,13.2191,13.1946,13.2109,50400.0
2010-12-07 14:30:00,16.14,16.2,16.01,16.14,128000.0,13.2027,13.2518,13.0964,13.2027,128000.0
2010-12-07 15:00:00,16.13,16.14,16.07,16.13,84400.0,13.1946,13.2027,13.1455,13.1946,84400.0
2010-12-07 15:30:00,16.13,16.15,16.07,16.1,252000.0,13.1946,13.2109,13.1455,13.17,252000.0
2010-12-08 09:30:00,16.03,16.05,15.85,15.93,170400.0,13.1128,13.1291,12.9655,13.031,170400.0
2010-12-08 10:00:00,15.92,16.02,15.9,15.96,158400.0,13.0228,13.1046,13.0064,13.0555,158400.0
2010-12-08 10:30:00,15.96,16.0,15.9,15.97,103200.0,13.0555,13.0882,13.0064,13.0637,103200.0
2010-12-08 11:00:00,15.96,15.97,15.91,15.92,50000.0,13.0555,13.0637,13.0146,13.0228,50000.0
2010-12-08 11:30:00,15.93,15.99,15.92,15.99,66800.0,13.031,13.08,13.0228,13.08,66800.0
2010-12-08 12:00:00,15.99,16.04,15.97,15.99,168400.0,13.08,13.1209,13.0637,13.08,168400.0
2010-12-08 12:30:00,15.99,16.0,15.88,15.9,46000.0,13.08,13.0882,12.9901,13.0064,46000.0
2010-12-08 13:00:00,15.91,15.99,15.91,15.96,36400.0,13.0146,13.08,13.0146,13.0555,36400.0
2010-12-08 13:30:00,15.95,15.98,15.93,15.96,36400.0,13.0473,13.0719,13.031,13.0555,36400.0
2010-12-08 14:00:00,15.96,15.98,15.94,15.95,43600.0,13.0555,13.0719,13.0391,13.0473,43600.0
2010-12-08 14:30:00,15.94,15.96,15.92,15.95,104800.0,13.0391,13.0555,13.0228,13.0473,104800.0
2010-12-08 15:00:00,15.93,15.95,15.88,15.9,125600.0,13.031,13.0473,12.9901,13.0064,125600.0
2010-12-08 15:30:00,15.89,15.92,15.8,15.91,302000.0,12.9982,13.0228,12.9246,13.0146,302000.0
2010-12-09 09:30:00,15.96,16.02,15.89,15.97,120400.0,13.0555,13.1046,12.9982,13.0637,120400.0
2010-12-09 10:00:00,15.97,15.97,15.87,15.93,91600.0,13.0637,13.0637,12.9819,13.031,91600.0
2010-12-09 10:30:00,15.93,15.96,15.88,15.89,76000.0,13.031,13.0555,12.9901,12.9982,76000.0
2010-12-09 11:00:00,15.89,15.94,15.89,15.92,61600.0,12.9982,13.0391,12.9982,13.0228,61600.0
2010-12-09 11:30:00,15.92,15.92,15.87,15.9,53200.0,13.0228,13.0228,12.9819,13.0064,53200.0
2010-12-09 12:00:00,15.91,15.93,15.88,15.89,66400.0,13.0146,13.031,12.9901,12.9982,66400.0
2010-12-09 12:30:00,15.89,15.91,15.88,15.91,43200.0,12.9982,13.0146,12.9901,13.0146,43200.0
2010-12-09 13:00:00,15.9,15.9,15.88,15.9,41200.0,13.0064,13.0064,12.9901,13.0064,41200.0
2010-12-09 13:30:00,15.9,15.92,15.87,15.92,40800.0,13.0064,13.0228,12.9819,13.0228,40800.0
2010-12-09 14:00:00,15.92,15.93,15.89,15.91,32400.0,13.0228,13.031,12.9982,13.0146,32400.0
2010-12-09 14:30:00,15.91,15.91,15.88,15.9,84800.0,13.0146,13.0146,12.9901,13.0064,84800.0
2010-12-09 15:00:00,15.9,15.91,15.85,15.86,320800.0,13.0064,13.0146,12.9655,12.9737,320800.0
2010-12-09 15:30:00,15.86,15.88,15.81,15.83,338800.0,12.9737,12.9901,12.9328,12.9492,338800.0
2010-12-10 09:30:00,15.86,15.88,15.77,15.8,40800.0,12.9737,12.9901,12.9001,12.9246,40800.0
2010-12-10 10:00:00,15.82,15.85,15.8,15.81,56800.0,12.941,12.9655,12.9246,12.9328,56800.0
2010-12-10 10:30:00,15.81,15.81,15.76,15.76,29200.0,12.9328,12.9328,12.8919,12.8919,29200.0
2010-12-10 11:00:00,15.76,15.8,15.74,15.74,39600.0,12.8919,12.9246,12.8755,12.8755,39600.0
2010-12-10 11:30:00,15.74,15.8,15.74,15.79,36400.0,12.8755,12.9246,12.8755,12.9164,36400.0
2010-12-10 12:00:00,15.79,15.79,15.77,15.78,23200.0,12.9164,12.9164,12.9001,12.9083,23200.0
2010-12-10 12:30:00,15.79,15.8,15.76,15.77,39200.0,12.9164,12.9246,12.8919,12.9001,39200.0
2010-12-10 13:00:00,15.76,15.83,15.76,15.81,36400.0,12.8919,12.9492,12.8919,12.9328,36400.0
2010-12-10 13:30:00,15.82,15.83,15.8,15.8,43600.0,12.941,12.9492,12.9246,12.9246,43600.0
2010-12-10 14:00:00,15.8,15.81,15.8,15.8,36000.0,12.9246,12.9328,12.9246,12.9246,36000.0
2010-12-10 14:30:00,15.81,15.81,15.78,15.78,68400.0,12.9328,12.9328,12.9083,12.9083,68400.0
2010-12-10 15:00:00,15.78,15.78,15.74,15.75,71200.0,12.9083,12.9083,12.8755,12.8837,71200.0
2010-12-10 15:30:00,15.75,15.75,15.72,15.72,126400.0,12.8837,12.8837,12.8592,12.8592,126400.0
2010-12-13 09:30:00,15.79,15.82,15.72,15.74,44400.0,12.9164,12.941,12.8592,12.8755,44400.0
2010-12-13 10:00:00,15.73,15.74,15.67,15.67,49600.0,12.8674,12.8755,12.8183,12.8183,49600.0
2010-12-13 10:30:00,15.68,15.68,15.55,15.56,152800.0,12.8265,12.8265,12.7201,12.7283,152800.0
2010-12-13 11:00:00,15.56,15.56,15.49,15.53,79600.0,12.7283,12.7283,12.671,12.7038,79600.0
2010-12-13 11:30:00,15.52,15.62,15.5,15.62,44000.0,12.6956,12.7774,12.6792,12.7774,44000.0
2010-12-13 12:00:00,15.62,15.62,15.56,15.56,25600.0,12.7774,12.7774,12.7283,12.7283,25600.0
2010-12-13 12:30:00,15.57,15.57,15.56,15.57,19600.0,12.7365,12.7365,12.7283,12.7365,19600.0
2010-12-13 13:00:00,15.56,15.58,15.56,15.58,28400.0,12.7283,12.7447,12.7283,12.7447,28400.0
2010-12-13 13:30:00,15.58,15.58,15.55,15.55,27200.0,12.7447,12.7447,12.7201,12.7201,27200.0
2010-12-13 14:00:00,15.55,15.58,15.55,15.58,52400.0,12.7201,12.7447,12.7201,12.7447,52400.0
2010-12-13 14:30:00,15.58,15.61,15.56,15.56,46000.0,12.7447,12.7692,12.7283,12.7283,46000.0
2010-12-13 15:00:00,15.57,15.62,15.56,15.61,62000.0,12.7365,12.7774,12.7283,12.7692,62000.0
2010-12-13 15:30:00,15.61,15.62,15.58,15.58,140800.0,12.7692,12.7774,12.7447,12.7447,140800.0
2010-12-14 09:30:00,15.62,15.64,15.54,15.57,27600.0,12.7774,12.7937,12.7119,12.7365,27600.0
2010-12-14 10:00:00,15.59,15.59,15.54,15.54,36400.0,12.7528,12.7528,12.7119,12.7119,36400.0
2010-12-14 10:30:00,15.54,15.58,15.51,15.52,103600.0,12.7119,12.7447,12.6874,12.6956,103600.0
2010-12-14 11:00:00,15.51,15.55,15.44,15.51,89200.0,12.6874,12.7201,12.6301,12.6874,89200.0
2010-12-14 11:30:00,15.53,15.54,15.5,15.52,30000.0,12.7038,12.7119,12.6792,12.6956,30000.0
2010-12-14 12:00:00,15.52,15.55,15.52,15.53,17200.0,12.6956,12.7201,12.6956,12.7038,17200.0
2010-12-14 12:30:00,15.53,15.54,15.52,15.53,8000.0,12.7038,12.7119,12.6956,12.7038,8000.0
2010-12-14 13:00:00,15.54,15.54,15.53,15.53,10400.0,12.7119,12.7119,12.7038,12.7038,10400.0
2010-12-14 13:30:00,15.54,15.56,15.51,15.55,22000.0,12.7119,12.7283,12.6874,12.7201,22000.0
2010-12-14 14:00:00,15.54,15.59,15.52,15.56,30800.0,12.7119,12.7528,12.6956,12.7283,30800.0
2010-12-14 14:30:00,15.55,15.59,15.53,15.55,29600.0,12.7201,12.7528,12.7038,12.7201,29600.0
2010-12-14 15:00:00,15.55,15.55,15.53,15.54,58800.0,12.7201,12.7201,12.7038,12.7119,58800.0
2010-12-14 15:30:00,15.55,15.59,15.52,15.55,124800.0,12.7201,12.7528,12.6956,12.7201,124800.0
2010-12-15 09:30:00,15.47,15.55,15.32,15.55,38400.0,12.6958,12.7614,12.5727,12.7614,38400.0
2010-12-15 10:00:00,15.55,15.59,15.55,15.59,177200.0,12.7614,12.7943,12.7614,12.7943,177200.0
2010-12-15 10:30:00,15.59,15.62,15.59,15.6,30800.0,12.7943,12.8189,12.7943,12.8025,30800.0
2010-12-15 11:00:00,15.6,15.61,15.54,15.55,69600.0,12.8025,12.8107,12.7532,12.7614,69600.0
2010-12-15 11:30:00,15.56,15.56,15.54,15.54,53600.0,12.7696,12.7696,12.7532,12.7532,53600.0
2010-12-15 12:00:00,15.55,15.56,15.54,15.55,44000.0,12.7614,12.7696,12.7532,12.7614,44000.0
2010-12-15 12:30:00,15.55,15.55,15.51,15.51,62400.0,12.7614,12.7614,12.7286,12.7286,62400.0
2010-12-15 13:00:00,15.51,15.54,15.51,15.51,69600.0,12.7286,12.7532,12.7286,12.7286,69600.0
2010-12-15 13:30:00,15.51,15.52,15.48,15.5,24000.0,12.7286,12.7368,12.704,12.7204,24000.0
2010-12-15 14:00:00,15.51,15.52,15.47,15.47,32000.0,12.7286,12.7368,12.6958,12.6958,32000.0
2010-12-15 14:30:00,15.47,15.47,15.43,15.45,43600.0,12.6958,12.6958,12.663,12.6794,43600.0
2010-12-15 15:00:00,15.44,15.5,15.44,15.49,66000.0,12.6712,12.7204,12.6712,12.7122,66000.0
2010-12-15 15:30:00,15.48,15.48,15.37,15.4,156400.0,12.704,12.704,12.6137,12.6383,156400.0
2010-12-16 09:30:00,15.39,15.41,15.3,15.3,28400.0,12.6301,12.6465,12.5563,12.5563,28400.0
2010-12-16 10:00:00,15.33,15.53,15.31,15.53,92800.0,12.5809,12.745,12.5645,12.745,92800.0
2010-12-16 10:30:00,15.53,15.57,15.5,15.51,80000.0,12.745,12.7779,12.7204,12.7286,80000.0
2010-12-16 11:00:00,15.51,15.56,15.47,15.56,61200.0,12.7286,12.7696,12.6958,12.7696,61200.0
2010-12-16 11:30:00,15.53,15.53,15.5,15.5,36800.0,12.745,12.745,12.7204,12.7204,36800.0
2010-12-16 12:00:00,15.5,15.5,15.46,15.46,28400.0,12.7204,12.7204,12.6876,12.6876,28400.0
2010-12-16 12:30:00,15.47,15.52,15.46,15.52,26400.0,12.6958,12.7368,12.6876,12.7368,26400.0
2010-12-16 13:00:00,15.5,15.51,15.5,15.51,19200.0,12.7204,12.7286,12.7204,12.7286,19200.0
2010-12-16 13:30:00,15.5,15.54,15.48,15.5,26400.0,12.7204,12.7532,12.704,12.7204,26400.0
2010-12-16 14:00:00,15.49,15.53,15.49,15.53,30800.0,12.7122,12.745,12.7122,12.745,30800.0
2010-12-16 14:30:00,15.53,15.54,15.51,15.54,48800.0,12.745,12.7532,12.7286,12.7532,48800.0
2010-12-16 15:00:00,15.54,15.55,15.52,15.54,59200.0,12.7532,12.7614,12.7368,12.7532,59200.0
2010-12-16 15:30:00,15.54,15.58,15.53,15.56,234000.0,12.7532,12.7861,12.745,12.7696,234000.0
2010-12-17 09:30:00,15.55,15.64,15.55,15.59,101200.0,12.7614,12.8353,12.7614,12.7943,101200.0
2010-12-17 10:00:00,15.56,15.6,15.54,15.58,35200.0,12.7696,12.8025,12.7532,12.7861,35200.0
2010-12-17 10:30:00,15.59,15.6,15.56,15.6,54800.0,12.7943,12.8025,12.7696,12.8025,54800.0
2010-12-17 11:00:00,15.6,15.6,15.56,15.58,23200.0,12.8025,12.8025,12.7696,12.7861,23200.0
2010-12-17 11:30:00,15.59,15.61,15.58,15.58,26000.0,12.7943,12.8107,12.7861,12.7861,26000.0
2010-12-17 12:00:00,15.58,15.59,15.57,15.58,26800.0,12.7861,12.7943,12.7779,12.7861,26800.0
2010-12-17 12:30:00,15.58,15.6,15.57,15.58,23600.0,12.7861,12.8025,12.7779,12.7861,23600.0
2010-12-17 13:00:00,15.57,15.6,15.57,15.58,37200.0,12.7779,12.8025,12.7779,12.7861,37200.0
2010-12-17 13:30:00,15.58,15.63,15.58,15.63,37200.0,12.7861,12.8271,12.7861,12.8271,37200.0
2010-12-17 14:00:00,15.63,15.63,15.6,15.62,26000.0,12.8271,12.8271,12.8025,12.8189,26000.0
2010-12-17 14:30:00,15.61,15.62,15.58,15.61,18800.0,12.8107,12.8189,12.7861,12.8107,18800.0
2010-12-17 15:00:00,15.61,15.62,15.58,15.59,37600.0,12.8107,12.8189,12.7861,12.7943,37600.0
2010-12-17 15:30:00,15.59,15.6,15.54,15.54,239600.0,12.7943,12.8025,12.7532,12.7532,239600.0
2010-12-20 09:30:00,15.62,15.63,15.57,15.58,63600.0,12.8189,12.8271,12.7779,12.7861,63600.0
2010-12-20 10:00:00,15.58,15.6,15.56,15.59,92400.0,12.7861,12.8025,12.7696,12.7943,92400.0
2010-12-20 10:30:00,15.6,15.6,15.56,15.59,758800.0,12.8025,12.8025,12.7696,12.7943,758800.0
2010-12-20 11:00:00,15.59,15.6,15.57,15.58,406800.0,12.7943,12.8025,12.7779,12.7861,406800.0
2010-12-20 11:30:00,15.58,15.83,15.58,15.8,98400.0,12.7861,12.9912,12.7861,12.9666,98400.0
2010-12-20 12:00:00,15.79,15.84,15.7,15.73,106400.0,12.9584,12.9994,12.8845,12.9092,106400.0
2010-12-20 12:30:00,15.74,15.8,15.73,15.79,37200.0,12.9174,12.9666,12.9092,12.9584,37200.0
2010-12-20 13:00:00,15.79,15.79,15.76,15.76,28000.0,12.9584,12.9584,12.9338,12.9338,28000.0
2010-12-20 13:30:00,15.75,15.77,15.73,15.76,25200.0,12.9256,12.942,12.9092,12.9338,25200.0
2010-12-20 14:00:00,15.76,15.88,15.74,15.88,72800.0,12.9338,13.0323,12.9174,13.0323,72800.0
2010-12-20 14:30:00,15.88,15.92,15.87,15.89,76800.0,13.0323,13.0651,13.0241,13.0405,76800.0
2010-12-20 15:00:00,15.89,15.9,15.8,15.8,90800.0,13.0405,13.0487,12.9666,12.9666,90800.0
2010-12-20 15:30:00,15.8,15.87,15.76,15.77,178000.0,12.9666,13.0241,12.9338,12.942,178000.0
2010-12-21 09:30:00,15.75,15.77,15.73,15.74,113200.0,12.9256,12.942,12.9092,12.9174,113200.0
2010-12-21 10:00:00,15.75,15.81,15.74,15.76,102400.0,12.9256,12.9748,12.9174,12.9338,102400.0
2010-12-21 10:30:00,15.76,15.78,15.74,15.76,104400.0,12.9338,12.9502,12.9174,12.9338,104400.0
2010-12-21 11:00:00,15.76,15.84,15.74,15.84,190000.0,12.9338,12.9994,12.9174,12.9994,190000.0
2010-12-21 11:30:00,15.83,15.93,15.8,15.93,123600.0,12.9912,13.0733,12.9666,13.0733,123600.0
2010-12-21 12:00:00,15.94,16.03,15.94,16.0,111600.0,13.0815,13.1554,13.0815,13.1307,111600.0
2010-12-21 12:30:00,16.0,16.02,15.98,16.0,62400.0,13.1307,13.1472,13.1143,13.1307,62400.0
2010-12-21 13:00:00,16.0,16.0,15.96,15.96,41200.0,13.1307,13.1307,13.0979,13.0979,41200.0
2010-12-21 13:30:00,15.97,15.99,15.95,15.99,75200.0,13.1061,13.1225,13.0897,13.1225,75200.0
2010-12-21 14:00:00,15.98,15.99,15.95,15.95,45200.0,13.1143,13.1225,13.0897,13.0897,45200.0
2010-12-21 14:30:00,15.95,15.96,15.93,15.94,25600.0,13.0897,13.0979,13.0733,13.0815,25600.0
2010-12-21 15:00:00,15.94,15.96,15.93,15.94,54000.0,13.0815,13.0979,13.0733,13.0815,54000.0
2010-12-21 15:30:00,15.95,15.96,15.9,15.91,92800.0,13.0897,13.0979,13.0487,13.0569,92800.0
2010-12-22 09:30:00,15.92,15.93,15.76,15.78,62400.0,13.0651,13.0733,12.9338,12.9502,62400.0
2010-12-22 10:00:00,15.78,15.9,15.76,15.86,160400.0,12.9502,13.0487,12.9338,13.0158,160400.0
2010-12-22 10:30:00,15.87,15.9,15.83,15.86,82000.0,13.0241,13.0487,12.9912,13.0158,82000.0
2010-12-22 11:00:00,15.86,15.87,15.81,15.82,55600.0,13.0158,13.0241,12.9748,12.983,55600.0
2010-12-22 11:30:00,15.82,15.83,15.81,15.81,23200.0,12.983,12.9912,12.9748,12.9748,23200.0
2010-12-22 12:00:00,15.81,15.83,15.8,15.83,32800.0,12.9748,12.9912,12.9666,12.9912,32800.0
2010-12-22 12:30:00,15.82,15.82,15.8,15.81,32400.0,12.983,12.983,12.9666,12.9748,32400.0
2010-12-22 13:00:00,15.81,15.82,15.78,15.82,38400.0,12.9748,12.983,12.9502,12.983,38400.0
2010-12-22 13:30:00,15.81,15.83,15.8,15.81,49600.0,12.9748,12.9912,12.9666,12.9748,49600.0
2010-12-22 14:00:00,15.81,15.82,15.8,15.81,49200.0,12.9748,12.983,12.9666,12.9748,49200.0
2010-12-22 14:30:00,15.81,15.82,15.79,15.81,81600.0,12.9748,12.983,12.9584,12.9748,81600.0
2010-12-22 15:00:00,15.81,15.81,15.79,15.79,29200.0,12.9748,12.9748,12.9584,12.9584,29200.0
2010-12-22 15:30:00,15.79,15.82,15.78,15.82,104400.0,12.9584,12.983,12.9502,12.983,104400.0
2010-12-23 09:30:00,15.8,15.85,15.78,15.81,76000.0,12.9666,13.0076,12.9502,12.9748,76000.0
2010-12-23 10:00:00,15.81,15.82,15.79,15.81,79200.0,12.9748,12.983,12.9584,12.9748,79200.0
2010-12-23 10:30:00,15.81,15.82,15.79,15.82,22000.0,12.9748,12.983,12.9584,12.983,22000.0
2010-12-23 11:00:00,15.81,15.84,15.79,15.8,60800.0,12.9748,12.9994,12.9584,12.9666,60800.0
2010-12-23 11:30:00,15.8,15.81,15.75,15.75,109600.0,12.9666,12.9748,12.9256,12.9256,109600.0
2010-12-23 12:00:00,15.75,15.77,15.69,15.73,39200.0,12.9256,12.942,12.8763,12.9092,39200.0
2010-12-23 12:30:00,15.73,15.76,15.72,15.74,25200.0,12.9092,12.9338,12.901,12.9174,25200.0
2010-12-23 13:00:00,15.74,15.75,15.71,15.71,30000.0,12.9174,12.9256,12.8927,12.8927,30000.0
2010-12-23 13:30:00,15.71,15.74,15.71,15.72,40800.0,12.8927,12.9174,12.8927,12.901,40800.0
2010-12-23 14:00:00,15.72,15.74,15.72,15.73,39200.0,12.901,12.9174,12.901,12.9092,39200.0
2010-12-23 14:30:00,15.73,15.73,15.66,15.67,126000.0,12.9092,12.9092,12.8517,12.8599,126000.0
2010-12-23 15:00:00,15.67,15.67,15.64,15.66,88400.0,12.8599,12.8599,12.8353,12.8517,88400.0
2010-12-23 15:30:00,15.66,15.66,15.63,15.64,126400.0,12.8517,12.8517,12.8271,12.8353,126400.0
2010-12-27 09:30:00,15.59,15.72,15.55,15.71,62400.0,12.7943,12.901,12.7614,12.8927,62400.0
2010-12-27 10:00:00,15.71,15.77,15.7,15.72,36800.0,12.8927,12.942,12.8845,12.901,36800.0
2010-12-27 10:30:00,15.72,15.74,15.71,15.74,16800.0,12.901,12.9174,12.8927,12.9174,16800.0
2010-12-27 11:00:00,15.75,15.76,15.73,15.74,22400.0,12.9256,12.9338,12.9092,12.9174,22400.0
2010-12-27 11:30:00,15.74,15.79,15.74,15.77,54000.0,12.9174,12.9584,12.9174,12.942,54000.0
2010-12-27 12:00:00,15.77,15.79,15.77,15.77,20800.0,12.942,12.9584,12.942,12.942,20800.0
2010-12-27 12:30:00,15.77,15.78,15.74,15.76,12000.0,12.942,12.9502,12.9174,12.9338,12000.0
2010-12-27 13:00:00,15.76,15.79,15.76,15.78,23600.0,12.9338,12.9584,12.9338,12.9502,23600.0
2010-12-27 13:30:00,15.77,15.79,15.76,15.78,20000.0,12.942,12.9584,12.9338,12.9502,20000.0
2010-12-27 14:00:00,15.78,15.78,15.75,15.76,21200.0,12.9502,12.9502,12.9256,12.9338,21200.0
2010-12-27 14:30:00,15.76,15.77,15.74,15.75,26800.0,12.9338,12.942,12.9174,12.9256,26800.0
2010-12-27 15:00:00,15.75,15.78,15.74,15.77,33200.0,12.9256,12.9502,12.9174,12.942,33200.0
2010-12-27 15:30:00,15.77,15.77,15.74,15.76,60000.0,12.942,12.942,12.9174,12.9338,60000.0
2010-12-28 09:30:00,15.74,15.81,15.73,15.76,40400.0,12.9174,12.9748,12.9092,12.9338,40400.0
2010-12-28 10:00:00,15.76,15.8,15.74,15.8,108000.0,12.9338,12.9666,12.9174,12.9666,108000.0
2010-12-28 10:30:00,15.8,15.81,15.75,15.76,41200.0,12.9666,12.9748,12.9256,12.9338,41200.0
2010-12-28 11:00:00,15.76,15.78,15.74,15.77,57200.0,12.9338,12.9502,12.9174,12.942,57200.0
2010-12-28 11:30:00,15.77,15.78,15.76,15.77,32000.0,12.942,12.9502,12.9338,12.942,32000.0
2010-12-28 12:00:00,15.77,15.78,15.76,15.77,34400.0,12.942,12.9502,12.9338,12.942,34400.0
2010-12-28 12:30:00,15.77,15.78,15.77,15.77,23200.0,12.942,12.9502,12.942,12.942,23200.0
2010-12-28 13:00:00,15.77,15.79,15.77,15.77,28000.0,12.942,12.9584,12.942,12.942,28000.0
2010-12-28 13:30:00,15.78,15.79,15.77,15.78,40400.0,12.9502,12.9584,12.942,12.9502,40400.0
2010-12-28 14:00:00,15.79,15.79,15.77,15.77,39200.0,12.9584,12.9584,12.942,12.942,39200.0
2010-12-28 14:30:00,15.78,15.78,15.75,15.77,56800.0,12.9502,12.9502,12.9256,12.942,56800.0
2010-12-28 15:00:00,15.76,15.77,15.75,15.76,52000.0,12.9338,12.942,12.9256,12.9338,52000.0
2010-12-28 15:30:00,15.75,15.78,15.75,15.77,133600.0,12.9256,12.9502,12.9256,12.942,133600.0
2010-12-29 09:30:00,15.77,15.81,15.76,15.81,28000.0,12.942,12.9748,12.9338,12.9748,28000.0
2010-12-29 10:00:00,15.81,15.81,15.78,15.79,12800.0,12.9748,12.9748,12.9502,12.9584,12800.0
2010-12-29 10:30:00,15.78,15.8,15.78,15.78,11600.0,12.9502,12.9666,12.9502,12.9502,11600.0
2010-12-29 11:00:00,15.78,15.8,15.77,15.8,13200.0,12.9502,12.9666,12.942,12.9666,13200.0
2010-12-29 11:30:00,15.79,15.81,15.79,15.8,35600.0,12.9584,12.9748,12.9584,12.9666,35600.0
2010-12-29 12:00:00,15.8,15.81,15.8,15.8,10000.0,12.9666,12.9748,12.9666,12.9666,10000.0
2010-12-29 12:30:00,15.8,15.81,15.79,15.79,20000.0,12.9666,12.9748,12.9584,12.9584,20000.0
2010-12-29 13:00:00,15.79,15.81,15.75,15.75,14000.0,12.9584,12.9748,12.9256,12.9256,14000.0
2010-12-29 13:30:00,15.75,15.77,15.74,15.77,18000.0,12.9256,12.942,12.9174,12.942,18000.0
2010-12-29 14:00:00,15.77,15.78,15.76,15.77,70800.0,12.942,12.9502,12.9338,12.942,70800.0
2010-12-29 14:30:00,15.77,15.77,15.74,15.74,10400.0,12.942,12.942,12.9174,12.9174,10400.0
2010-12-29 15:00:00,15.75,15.75,15.71,15.71,24000.0,12.9256,12.9256,12.8927,12.8927,24000.0
2010-12-29 15:30:00,15.72,15.72,15.69,15.69,47600.0,12.901,12.901,12.8763,12.8763,47600.0
2010-12-30 09:30:00,15.65,15.71,15.65,15.68,16000.0,12.8435,12.8927,12.8435,12.8681,16000.0
2010-12-30 10:00:00,15.68,15.69,15.66,15.67,14800.0,12.8681,12.8763,12.8517,12.8599,14800.0
2010-12-30 10:30:00,15.68,15.7,15.65,15.66,35600.0,12.8681,12.8845,12.8435,12.8517,35600.0
2010-12-30 11:00:00,15.67,15.67,15.65,15.67,13200.0,12.8599,12.8599,12.8435,12.8599,13200.0
2010-12-30 11:30:00,15.66,15.67,15.63,15.64,23600.0,12.8517,12.8599,12.8271,12.8353,23600.0
2010-12-30 12:00:00,15.64,15.67,15.64,15.65,17600.0,12.8353,12.8599,12.8353,12.8435,17600.0
2010-12-30 12:30:00,15.66,15.66,15.63,15.63,10000.0,12.8517,12.8517,12.8271,12.8271,10000.0
2010-12-30 13:00:00,15.65,15.65,15.63,15.63,107600.0,12.8435,12.8435,12.8271,12.8271,107600.0
2010-12-30 13:30:00,15.63,15.63,15.63,15.63,16000.0,12.8271,12.8271,12.8271,12.8271,16000.0
2010-12-30 14:00:00,15.63,15.63,15.62,15.62,29600.0,12.8271,12.8271,12.8189,12.8189,29600.0
2010-12-30 14:30:00,15.62,15.62,15.61,15.62,24000.0,12.8189,12.8189,12.8107,12.8189,24000.0
2010-12-30 15:00:00,15.62,15.62,15.61,15.62,30800.0,12.8189,12.8189,12.8107,12.8189,30800.0
2010-12-30 15:30:00,15.62,15.62,15.59,15.59,51600.0,12.8189,12.8189,12.7943,12.7943,51600.0
2010-12-31 09:30:00,15.55,15.59,15.49,15.53,9600.0,12.7614,12.7943,12.7122,12.745,9600.0
2010-12-31 10:00:00,15.5,15.54,15.5,15.53,13200.0,12.7204,12.7532,12.7204,12.745,13200.0
2010-12-31 10:30:00,15.54,15.54,15.52,15.54,8000.0,12.7532,12.7532,12.7368,12.7532,8000.0
2010-12-31 11:00:00,15.54,15.55,15.53,15.53,9600.0,12.7532,12.7614,12.745,12.745,9600.0
2010-12-31 11:30:00,15.53,15.55,15.53,15.55,20400.0,12.745,12.7614,12.745,12.7614,20400.0
2010-12-31 12:00:00,15.55,15.55,15.54,15.55,36000.0,12.7614,12.7614,12.7532,12.7614,36000.0
2010-12-31 12:30:00,15.55,15.55,15.55,15.55,44800.0,12.7614,12.7614,12.7614,12.7614,44800.0
2010-12-31 13:00:00,15.55,15.57,15.55,15.56,11200.0,12.7614,12.7779,12.7614,12.7696,11200.0
2010-12-31 13:30:00,15.57,15.57,15.55,15.55,12000.0,12.7779,12.7779,12.7614,12.7614,12000.0
2010-12-31 14:00:00,15.56,15.56,15.51,15.51,20800.0,12.7696,12.7696,12.7286,12.7286,20800.0
2010-12-31 14:30:00,15.52,15.53,15.51,15.51,8400.0,12.7368,12.745,12.7286,12.7286,8400.0
2010-12-31 15:00:00,15.51,15.53,15.51,15.51,17600.0,12.7286,12.745,12.7286,12.7286,17600.0
2010-12-31 15:30:00,15.51,15.52,15.4,15.43,88000.0,12.7286,12.7368,12.6383,12.663,88000.0
2011-01-03 09:30:00,15.54,15.6,15.47,15.6,37600.0,12.7532,12.8025,12.6958,12.8025,37600.0
2011-01-03 10:00:00,15.6,15.6,15.48,15.5,183200.0,12.8025,12.8025,12.704,12.7204,183200.0
2011-01-03 10:30:00,15.51,15.64,15.5,15.64,50800.0,12.7286,12.8353,12.7204,12.8353,50800.0
2011-01-03 11:00:00,15.64,15.65,15.62,15.63,63600.0,12.8353,12.8435,12.8189,12.8271,63600.0
2011-01-03 11:30:00,15.62,15.62,15.56,15.58,48000.0,12.8189,12.8189,12.7696,12.7861,48000.0
2011-01-03 12:00:00,15.58,15.58,15.56,15.56,34800.0,12.7861,12.7861,12.7696,12.7696,34800.0
2011-01-03 12:30:00,15.56,15.57,15.5,15.51,52800.0,12.7696,12.7779,12.7204,12.7286,52800.0
2011-01-03 13:00:00,15.51,15.56,15.5,15.55,38800.0,12.7286,12.7696,12.7204,12.7614,38800.0
2011-01-03 13:30:00,15.55,15.56,15.53,15.56,41600.0,12.7614,12.7696,12.745,12.7696,41600.0
2011-01-03 14:00:00,15.55,15.56,15.51,15.53,80000.0,12.7614,12.7696,12.7286,12.745,80000.0
2011-01-03 14:30:00,15.53,15.57,15.52,15.55,50800.0,12.745,12.7779,12.7368,12.7614,50800.0
2011-01-03 15:00:00,15.55,15.55,15.51,15.52,158800.0,12.7614,12.7614,12.7286,12.7368,158800.0
2011-01-03 15:30:00,15.52,15.58,15.52,15.55,230400.0,12.7368,12.7861,12.7368,12.7614,230400.0
2011-01-04 09:30:00,15.55,15.61,15.49,15.49,67200.0,12.7614,12.8107,12.7122,12.7122,67200.0
2011-01-04 10:00:00,15.49,15.5,15.41,15.49,80000.0,12.7122,12.7204,12.6465,12.7122,80000.0
2011-01-04 10:30:00,15.49,15.49,15.44,15.44,33200.0,12.7122,12.7122,12.6712,12.6712,33200.0
2011-01-04 11:00:00,15.43,15.46,15.4,15.43,60000.0,12.663,12.6876,12.6383,12.663,60000.0
2011-01-04 11:30:00,15.42,15.46,15.4,15.41,44400.0,12.6547,12.6876,12.6383,12.6465,44400.0
2011-01-04 12:00:00,15.41,15.42,15.31,15.31,73600.0,12.6465,12.6547,12.5645,12.5645,73600.0
2011-01-04 12:30:00,15.31,15.36,15.26,15.27,122400.0,12.5645,12.6055,12.5234,12.5316,122400.0
2011-01-04 13:00:00,15.28,15.39,15.28,15.37,52800.0,12.5399,12.6301,12.5399,12.6137,52800.0
2011-01-04 13:30:00,15.37,15.43,15.37,15.42,57600.0,12.6137,12.663,12.6137,12.6547,57600.0
2011-01-04 14:00:00,15.41,15.46,15.39,15.44,57600.0,12.6465,12.6876,12.6301,12.6712,57600.0
2011-01-04 14:30:00,15.44,15.45,15.39,15.4,34000.0,12.6712,12.6794,12.6301,12.6383,34000.0
2011-01-04 15:00:00,15.4,15.44,15.4,15.43,52400.0,12.6383,12.6712,12.6383,12.663,52400.0
2011-01-04 15:30:00,15.43,15.43,15.38,15.39,98000.0,12.663,12.663,12.6219,12.6301,98000.0
2011-01-05 09:30:00,15.31,15.41,15.31,15.4,45600.0,12.5645,12.6465,12.5645,12.6383,45600.0
2011-01-05 10:00:00,15.4,15.48,15.38,15.47,52400.0,12.6383,12.704,12.6219,12.6958,52400.0
2011-01-05 10:30:00,15.47,15.53,15.46,15.52,26400.0,12.6958,12.745,12.6876,12.7368,26400.0
2011-01-05 11:00:00,15.51,15.54,15.49,15.54,33200.0,12.7286,12.7532,12.7122,12.7532,33200.0
2011-01-05 11:30:00,15.55,15.56,15.5,15.52,30000.0,12.7614,12.7696,12.7204,12.7368,30000.0
2011-01-05 12:00:00,15.52,15.53,15.51,15.52,28400.0,12.7368,12.745,12.7286,12.7368,28400.0
2011-01-05 12:30:00,15.52,15.53,15.46,15.47,51600.0,12.7368,12.745,12.6876,12.6958,51600.0
2011-01-05 13:00:00,15.47,15.47,15.41,15.43,44000.0,12.6958,12.6958,12.6465,12.663,44000.0
2011-01-05 13:30:00,15.43,15.49,15.43,15.49,55600.0,12.663,12.7122,12.663,12.7122,55600.0
2011-01-05 14:00:00,15.49,15.51,15.49,15.51,25600.0,12.7122,12.7286,12.7122,12.7286,25600.0
2011-01-05 14:30:00,15.51,15.51,15.5,15.51,38800.0,12.7286,12.7286,12.7204,12.7286,38800.0
2011-01-05 15:00:00,15.51,15.51,15.5,15.5,58800.0,12.7286,12.7286,12.7204,12.7204,58800.0
2011-01-05 15:30:00,15.5,15.51,15.5,15.51,113600.0,12.7204,12.7286,12.7204,12.7286,113600.0
2011-01-06 09:30:00,15.56,15.56,15.47,15.53,56000.0,12.7696,12.7696,12.6958,12.745,56000.0
2011-01-06 10:00:00,15.54,15.63,15.51,15.63,133600.0,12.7532,12.8271,12.7286,12.8271,133600.0
2011-01-06 10:30:00,15.62,15.63,15.58,15.62,130000.0,12.8189,12.8271,12.7861,12.8189,130000.0
2011-01-06 11:00:00,15.62,15.69,15.57,15.57,110000.0,12.8189,12.8763,12.7779,12.7779,110000.0
2011-01-06 11:30:00,15.57,15.65,15.55,15.61,551200.0,12.7779,12.8435,12.7614,12.8107,551200.0
2011-01-06 12:00:00,15.62,15.64,15.57,15.62,350800.0,12.8189,12.8353,12.7779,12.8189,350800.0
2011-01-06 12:30:00,15.62,15.67,15.61,15.63,45200.0,12.8189,12.8599,12.8107,12.8271,45200.0
2011-01-06 13:00:00,15.63,15.69,15.63,15.66,268000.0,12.8271,12.8763,12.8271,12.8517,268000.0
2011-01-06 13:30:00,15.66,15.69,15.56,15.59,110400.0,12.8517,12.8763,12.7696,12.7943,110400.0
2011-01-06 14:00:00,15.58,15.59,15.49,15.53,62800.0,12.7861,12.7943,12.7122,12.745,62800.0
2011-01-06 14:30:00,15.53,15.55,15.49,15.54,47200.0,12.745,12.7614,12.7122,12.7532,47200.0
2011-01-06 15:00:00,15.54,15.55,15.5,15.53,52000.0,12.7532,12.7614,12.7204,12.745,52000.0
2011-01-06 15:30:00,15.53,15.53,15.47,15.48,92000.0,12.745,12.745,12.6958,12.704,92000.0
2011-01-07 09:30:00,15.5,15.53,15.36,15.43,70000.0,12.7204,12.745,12.6055,12.663,70000.0
2011-01-07 10:00:00,15.43,15.47,15.42,15.47,86000.0,12.663,12.6958,12.6547,12.6958,86000.0
2011-01-07 10:30:00,15.48,15.51,15.45,15.49,33600.0,12.704,12.7286,12.6794,12.7122,33600.0
2011-01-07 11:00:00,15.49,15.49,15.42,15.42,21600.0,12.7122,12.7122,12.6547,12.6547,21600.0
2011-01-07 11:30:00,15.4,15.4,15.34,15.38,55600.0,12.6383,12.6383,12.5891,12.6219,55600.0
2011-01-07 12:00:00,15.39,15.41,15.35,15.36,30400.0,12.6301,12.6465,12.5973,12.6055,30400.0
2011-01-07 12:30:00,15.34,15.34,15.22,15.26,51200.0,12.5891,12.5891,12.4906,12.5234,51200.0
2011-01-07 13:00:00,15.28,15.3,15.24,15.26,24400.0,12.5399,12.5563,12.507,12.5234,24400.0
2011-01-07 13:30:00,15.26,15.31,15.26,15.26,27600.0,12.5234,12.5645,12.5234,12.5234,27600.0
2011-01-07 14:00:00,15.26,15.37,15.26,15.36,40800.0,12.5234,12.6137,12.5234,12.6055,40800.0
2011-01-07 14:30:00,15.36,15.36,15.28,15.28,30400.0,12.6055,12.6055,12.5399,12.5399,30400.0
2011-01-07 15:00:00,15.28,15.31,15.28,15.29,49600.0,12.5399,12.5645,12.5399,12.5481,49600.0
2011-01-07 15:30:00,15.29,15.31,15.26,15.28,94000.0,12.5481,12.5645,12.5234,12.5399,94000.0
2011-01-10 09:30:00,15.23,15.23,15.11,15.15,65200.0,12.4988,12.4988,12.4003,12.4332,65200.0
2011-01-10 10:00:00,15.15,15.32,15.15,15.32,45600.0,12.4332,12.5727,12.4332,12.5727,45600.0
2011-01-10 10:30:00,15.32,15.36,15.29,15.32,43200.0,12.5727,12.6055,12.5481,12.5727,43200.0
2011-01-10 11:00:00,15.33,15.39,15.28,15.39,34000.0,12.5809,12.6301,12.5399,12.6301,34000.0
2011-01-10 11:30:00,15.4,15.54,15.39,15.51,65600.0,12.6383,12.7532,12.6301,12.7286,65600.0
2011-01-10 12:00:00,15.51,15.56,15.47,15.54,44800.0,12.7286,12.7696,12.6958,12.7532,44800.0
2011-01-10 12:30:00,15.53,15.55,15.49,15.49,46400.0,12.745,12.7614,12.7122,12.7122,46400.0
2011-01-10 13:00:00,15.5,15.51,15.46,15.5,38800.0,12.7204,12.7286,12.6876,12.7204,38800.0
2011-01-10 13:30:00,15.5,15.5,15.47,15.49,32000.0,12.7204,12.7204,12.6958,12.7122,32000.0
2011-01-10 14:00:00,15.49,15.5,15.46,15.47,30800.0,12.7122,12.7204,12.6876,12.6958,30800.0
2011-01-10 14:30:00,15.47,15.5,15.47,15.48,34000.0,12.6958,12.7204,12.6958,12.704,34000.0
2011-01-10 15:00:00,15.48,15.5,15.47,15.5,72400.0,12.704,12.7204,12.6958,12.7204,72400.0
2011-01-10 15:30:00,15.5,15.5,15.42,15.43,99600.0,12.7204,12.7204,12.6547,12.663,99600.0
2011-01-11 09:30:00,15.52,15.56,15.47,15.47,44400.0,12.7368,12.7696,12.6958,12.6958,44400.0
2011-01-11 10:00:00,15.47,15.5,15.39,15.44,129600.0,12.6958,12.7204,12.6301,12.6712,129600.0
2011-01-11 10:30:00,15.45,15.48,15.43,15.46,26400.0,12.6794,12.704,12.663,12.6876,26400.0
2011-01-11 11:00:00,15.46,15.56,15.46,15.56,20400.0,12.6876,12.7696,12.6876,12.7696,20400.0
2011-01-11 11:30:00,15.56,15.58,15.5,15.54,21200.0,12.7696,12.7861,12.7204,12.7532,21200.0
2011-01-11 12:00:00,15.54,15.55,15.51,15.51,29200.0,12.7532,12.7614,12.7286,12.7286,29200.0
2011-01-11 12:30:00,15.5,15.54,15.49,15.52,30000.0,12.7204,12.7532,12.7122,12.7368,30000.0
2011-01-11 13:00:00,15.53,15.54,15.43,15.5,49200.0,12.745,12.7532,12.663,12.7204,49200.0
2011-01-11 13:30:00,15.49,15.5,15.42,15.42,23200.0,12.7122,12.7204,12.6547,12.6547,23200.0
2011-01-11 14:00:00,15.41,15.42,15.38,15.41,39600.0,12.6465,12.6547,12.6219,12.6465,39600.0
2011-01-11 14:30:00,15.42,15.44,15.38,15.42,46800.0,12.6547,12.6712,12.6219,12.6547,46800.0
2011-01-11 15:00:00,15.42,15.43,15.38,15.38,48400.0,12.6547,12.663,12.6219,12.6219,48400.0
2011-01-11 15:30:00,15.38,15.44,15.38,15.42,102400.0,12.6219,12.6712,12.6219,12.6547,102400.0
2011-01-12 09:30:00,15.49,15.57,15.49,15.54,36000.0,12.7122,12.7779,12.7122,12.7532,36000.0
2011-01-12 10:00:00,15.53,15.57,15.52,15.55,44000.0,12.745,12.7779,12.7368,12.7614,44000.0
2011-01-12 10:30:00,15.55,15.61,15.54,15.61,32400.0,12.7614,12.8107,12.7532,12.8107,32400.0
2011-01-12 11:00:00,15.61,15.68,15.58,15.67,54800.0,12.8107,12.8681,12.7861,12.8599,54800.0
2011-01-12 11:30:00,15.66,15.69,15.66,15.68,37600.0,12.8517,12.8763,12.8517,12.8681,37600.0
2011-01-12 12:00:00,15.68,15.79,15.68,15.78,65600.0,12.8681,12.9584,12.8681,12.9502,65600.0
2011-01-12 12:30:00,15.78,15.79,15.74,15.77,22000.0,12.9502,12.9584,12.9174,12.942,22000.0
2011-01-12 13:00:00,15.75,15.75,15.72,15.74,47600.0,12.9256,12.9256,12.901,12.9174,47600.0
2011-01-12 13:30:00,15.74,15.76,15.72,15.75,22000.0,12.9174,12.9338,12.901,12.9256,22000.0
2011-01-12 14:00:00,15.75,15.75,15.68,15.68,96000.0,12.9256,12.9256,12.8681,12.8681,96000.0
2011-01-12 14:30:00,15.68,15.68,15.63,15.66,63200.0,12.8681,12.8681,12.8271,12.8517,63200.0
2011-01-12 15:00:00,15.67,15.69,15.63,15.63,37200.0,12.8599,12.8763,12.8271,12.8271,37200.0
2011-01-12 15:30:00,15.65,15.69,15.64,15.69,62000.0,12.8435,12.8763,12.8353,12.8763,62000.0
2011-01-13 09:30:00,15.7,15.72,15.65,15.7,26400.0,12.8845,12.901,12.8435,12.8845,26400.0
2011-01-13 10:00:00,15.7,15.7,15.54,15.56,42000.0,12.8845,12.8845,12.7532,12.7696,42000.0
2011-01-13 10:30:00,15.56,15.56,15.53,15.54,24800.0,12.7696,12.7696,12.745,12.7532,24800.0
2011-01-13 11:00:00,15.53,15.58,15.52,15.54,40400.0,12.745,12.7861,12.7368,12.7532,40400.0
2011-01-13 11:30:00,15.57,15.58,15.54,15.55,32000.0,12.7779,12.7861,12.7532,12.7614,32000.0
2011-01-13 12:00:00,15.55,15.58,15.55,15.57,19600.0,12.7614,12.7861,12.7614,12.7779,19600.0
2011-01-13 12:30:00,15.56,15.57,15.54,15.55,16800.0,12.7696,12.7779,12.7532,12.7614,16800.0
2011-01-13 13:00:00,15.54,15.54,15.52,15.54,24800.0,12.7532,12.7532,12.7368,12.7532,24800.0
2011-01-13 13:30:00,15.54,15.56,15.53,15.56,22800.0,12.7532,12.7696,12.745,12.7696,22800.0
2011-01-13 14:00:00,15.56,15.56,15.5,15.53,21200.0,12.7696,12.7696,12.7204,12.745,21200.0
2011-01-13 14:30:00,15.53,15.54,15.49,15.52,25600.0,12.745,12.7532,12.7122,12.7368,25600.0
2011-01-13 15:00:00,15.51,15.51,15.49,15.51,40000.0,12.7286,12.7286,12.7122,12.7286,40000.0
2011-01-13 15:30:00,15.5,15.51,15.46,15.47,152800.0,12.7204,12.7286,12.6876,12.6958,152800.0
2011-01-14 09:30:00,15.47,15.54,15.46,15.47,28400.0,12.6958,12.7532,12.6876,12.6958,28400.0
2011-01-14 10:00:00,15.47,15.48,15.41,15.42,26000.0,12.6958,12.704,12.6465,12.6547,26000.0
2011-01-14 10:30:00,15.42,15.49,15.38,15.45,23200.0,12.6547,12.7122,12.6219,12.6794,23200.0
2011-01-14 11:00:00,15.45,15.5,15.45,15.5,18800.0,12.6794,12.7204,12.6794,12.7204,18800.0
2011-01-14 11:30:00,15.5,15.5,15.48,15.5,33600.0,12.7204,12.7204,12.704,12.7204,33600.0
2011-01-14 12:00:00,15.49,15.55,15.49,15.54,11200.0,12.7122,12.7614,12.7122,12.7532,11200.0
2011-01-14 12:30:00,15.53,15.57,15.53,15.55,15600.0,12.745,12.7779,12.745,12.7614,15600.0
2011-01-14 13:00:00,15.54,15.55,15.51,15.52,19600.0,12.7532,12.7614,12.7286,12.7368,19600.0
2011-01-14 13:30:00,15.52,15.57,15.52,15.56,16000.0,12.7368,12.7779,12.7368,12.7696,16000.0
2011-01-14 14:00:00,15.56,15.59,15.56,15.59,15200.0,12.7696,12.7943,12.7696,12.7943,15200.0
2011-01-14 14:30:00,15.59,15.59,15.55,15.55,20400.0,12.7943,12.7943,12.7614,12.7614,20400.0
2011-01-14 15:00:00,15.55,15.6,15.55,15.58,52400.0,12.7614,12.8025,12.7614,12.7861,52400.0
2011-01-14 15:30:00,15.58,15.6,15.55,15.59,74800.0,12.7861,12.8025,12.7614,12.7943,74800.0
2011-01-18 09:30:00,15.51,15.61,15.51,15.55,36000.0,12.7286,12.8107,12.7286,12.7614,36000.0
2011-01-18 10:00:00,15.52,15.52,15.45,15.49,59200.0,12.7368,12.7368,12.6794,12.7122,59200.0
2011-01-18 10:30:00,15.5,15.5,15.46,15.5,20800.0,12.7204,12.7204,12.6876,12.7204,20800.0
2011-01-18 11:00:00,15.49,15.5,15.48,15.49,28800.0,12.7122,12.7204,12.704,12.7122,28800.0
2011-01-18 11:30:00,15.51,15.51,15.48,15.5,23200.0,12.7286,12.7286,12.704,12.7204,23200.0
2011-01-18 12:00:00,15.5,15.5,15.48,15.49,27600.0,12.7204,12.7204,12.704,12.7122,27600.0
2011-01-18 12:30:00,15.49,15.49,15.47,15.47,32400.0,12.7122,12.7122,12.6958,12.6958,32400.0
2011-01-18 13:00:00,15.47,15.5,15.47,15.49,22000.0,12.6958,12.7204,12.6958,12.7122,22000.0
2011-01-18 13:30:00,15.5,15.5,15.47,15.5,40400.0,12.7204,12.7204,12.6958,12.7204,40400.0
2011-01-18 14:00:00,15.49,15.52,15.49,15.5,35600.0,12.7122,12.7368,12.7122,12.7204,35600.0
2011-01-18 14:30:00,15.5,15.51,15.49,15.49,46400.0,12.7204,12.7286,12.7122,12.7122,46400.0
2011-01-18 15:00:00,15.5,15.51,15.49,15.5,46000.0,12.7204,12.7286,12.7122,12.7204,46000.0
2011-01-18 15:30:00,15.5,15.53,15.49,15.51,139200.0,12.7204,12.745,12.7122,12.7286,139200.0
2011-01-19 09:30:00,15.47,15.54,15.47,15.49,28000.0,12.6958,12.7532,12.6958,12.7122,28000.0
2011-01-19 10:00:00,15.49,15.53,15.47,15.49,29600.0,12.7122,12.745,12.6958,12.7122,29600.0
2011-01-19 10:30:00,15.5,15.5,15.4,15.44,74000.0,12.7204,12.7204,12.6383,12.6712,74000.0
2011-01-19 11:00:00,15.43,15.45,15.41,15.45,26000.0,12.663,12.6794,12.6465,12.6794,26000.0
2011-01-19 11:30:00,15.43,15.44,15.36,15.37,34400.0,12.663,12.6712,12.6055,12.6137,34400.0
2011-01-19 12:00:00,15.37,15.41,15.36,15.41,24000.0,12.6137,12.6465,12.6055,12.6465,24000.0
2011-01-19 12:30:00,15.39,15.4,15.36,15.4,32000.0,12.6301,12.6383,12.6055,12.6383,32000.0
2011-01-19 13:00:00,15.4,15.4,15.26,15.37,76000.0,12.6383,12.6383,12.5234,12.6137,76000.0
2011-01-19 13:30:00,15.36,15.37,15.34,15.35,23600.0,12.6055,12.6137,12.5891,12.5973,23600.0
2011-01-19 14:00:00,15.35,15.37,15.34,15.37,48400.0,12.5973,12.6137,12.5891,12.6137,48400.0
2011-01-19 14:30:00,15.35,15.36,15.33,15.34,30000.0,12.5973,12.6055,12.5809,12.5891,30000.0
2011-01-19 15:00:00,15.35,15.35,15.29,15.31,48400.0,12.5973,12.5973,12.5481,12.5645,48400.0
2011-01-19 15:30:00,15.31,15.32,15.28,15.31,64800.0,12.5645,12.5727,12.5399,12.5645,64800.0
2011-01-20 09:30:00,15.22,15.31,15.14,15.31,37200.0,12.4906,12.5645,12.425,12.5645,37200.0
2011-01-20 10:00:00,15.33,15.35,15.18,15.18,32400.0,12.5809,12.5973,12.4578,12.4578,32400.0
2011-01-20 10:30:00,15.18,15.21,15.09,15.11,57200.0,12.4578,12.4824,12.3839,12.4003,57200.0
2011-01-20 11:00:00,15.11,15.14,15.1,15.1,30000.0,12.4003,12.425,12.3921,12.3921,30000.0
2011-01-20 11:30:00,15.1,15.12,15.06,15.12,22800.0,12.3921,12.4085,12.3593,12.4085,22800.0
2011-01-20 12:00:00,15.14,15.2,15.12,15.18,38000.0,12.425,12.4742,12.4085,12.4578,38000.0
2011-01-20 12:30:00,15.18,15.2,15.16,15.2,21200.0,12.4578,12.4742,12.4414,12.4742,21200.0
2011-01-20 13:00:00,15.19,15.19,15.15,15.16,27200.0,12.466,12.466,12.4332,12.4414,27200.0
2011-01-20 13:30:00,15.15,15.17,15.13,15.17,24400.0,12.4332,12.4496,12.4168,12.4496,24400.0
2011-01-20 14:00:00,15.17,15.2,15.14,15.19,36800.0,12.4496,12.4742,12.425,12.466,36800.0
2011-01-20 14:30:00,15.19,15.21,15.16,15.17,28800.0,12.466,12.4824,12.4414,12.4496,28800.0
2011-01-20 15:00:00,15.15,15.17,15.12,15.12,51200.0,12.4332,12.4496,12.4085,12.4085,51200.0
2011-01-20 15:30:00,15.12,15.15,15.1,15.11,88400.0,12.4085,12.4332,12.3921,12.4003,88400.0
2011-01-21 09:30:00,15.2,15.42,15.19,15.38,57200.0,12.4742,12.6547,12.466,12.6219,57200.0
2011-01-21 10:00:00,15.38,15.38,15.33,15.35,38400.0,12.6219,12.6219,12.5809,12.5973,38400.0
2011-01-21 10:30:00,15.35,15.38,15.33,15.35,24400.0,12.5973,12.6219,12.5809,12.5973,24400.0
2011-01-21 11:00:00,15.35,15.37,15.34,15.36,27600.0,12.5973,12.6137,12.5891,12.6055,27600.0
2011-01-21 11:30:00,15.36,15.36,15.22,15.26,64400.0,12.6055,12.6055,12.4906,12.5234,64400.0
2011-01-21 12:00:00,15.27,15.33,15.25,15.33,19600.0,12.5316,12.5809,12.5152,12.5809,19600.0
2011-01-21 12:30:00,15.32,15.32,15.25,15.27,26000.0,12.5727,12.5727,12.5152,12.5316,26000.0
2011-01-21 13:00:00,15.26,15.3,15.25,15.3,28800.0,12.5234,12.5563,12.5152,12.5563,28800.0
2011-01-21 13:30:00,15.29,15.31,15.23,15.25,22800.0,12.5481,12.5645,12.4988,12.5152,22800.0
2011-01-21 14:00:00,15.26,15.26,15.21,15.21,26400.0,12.5234,12.5234,12.4824,12.4824,26400.0
2011-01-21 14:30:00,15.21,15.28,15.21,15.28,26800.0,12.4824,12.5399,12.4824,12.5399,26800.0
2011-01-21 15:00:00,15.28,15.28,15.22,15.26,39600.0,12.5399,12.5399,12.4906,12.5234,39600.0
2011-01-21 15:30:00,15.25,15.25,15.22,15.24,70800.0,12.5152,12.5152,12.4906,12.507,70800.0
2011-01-24 09:30:00,15.22,15.3,15.19,15.22,26000.0,12.4906,12.5563,12.466,12.4906,26000.0
2011-01-24 10:00:00,15.22,15.24,15.19,15.24,26000.0,12.4906,12.507,12.466,12.507,26000.0
2011-01-24 10:30:00,15.24,15.26,15.19,15.26,37200.0,12.507,12.5234,12.466,12.5234,37200.0
2011-01-24 11:00:00,15.26,15.31,15.26,15.31,10800.0,12.5234,12.5645,12.5234,12.5645,10800.0
2011-01-24 11:30:00,15.3,15.34,15.29,15.3,12800.0,12.5563,12.5891,12.5481,12.5563,12800.0
2011-01-24 12:00:00,15.32,15.34,15.31,15.31,11200.0,12.5727,12.5891,12.5645,12.5645,11200.0
2011-01-24 12:30:00,15.31,15.31,15.24,15.27,28800.0,12.5645,12.5645,12.507,12.5316,28800.0
2011-01-24 13:00:00,15.28,15.34,15.28,15.34,12800.0,12.5399,12.5891,12.5399,12.5891,12800.0
2011-01-24 13:30:00,15.33,15.42,15.33,15.38,76000.0,12.5809,12.6547,12.5809,12.6219,76000.0
2011-01-24 14:00:00,15.38,15.47,15.38,15.47,50400.0,12.6219,12.6958,12.6219,12.6958,50400.0
2011-01-24 14:30:00,15.47,15.47,15.44,15.47,40400.0,12.6958,12.6958,12.6712,12.6958,40400.0
2011-01-24 15:00:00,15.47,15.47,15.4,15.41,77200.0,12.6958,12.6958,12.6383,12.6465,77200.0
2011-01-24 15:30:00,15.41,15.43,15.37,15.4,131600.0,12.6465,12.663,12.6137,12.6383,131600.0
2011-01-25 09:30:00,15.31,15.48,15.3,15.47,30800.0,12.5645,12.704,12.5563,12.6958,30800.0
2011-01-25 10:00:00,15.47,15.51,15.44,15.45,32400.0,12.6958,12.7286,12.6712,12.6794,32400.0
2011-01-25 10:30:00,15.46,15.53,15.45,15.51,40000.0,12.6876,12.745,12.6794,12.7286,40000.0
2011-01-25 11:00:00,15.51,15.51,15.41,15.42,75200.0,12.7286,12.7286,12.6465,12.6547,75200.0
2011-01-25 11:30:00,15.42,15.48,15.4,15.47,30000.0,12.6547,12.704,12.6383,12.6958,30000.0
2011-01-25 12:00:00,15.47,15.51,15.47,15.49,22400.0,12.6958,12.7286,12.6958,12.7122,22400.0
2011-01-25 12:30:00,15.47,15.52,15.46,15.51,19600.0,12.6958,12.7368,12.6876,12.7286,19600.0
2011-01-25 13:00:00,15.51,15.52,15.48,15.5,28800.0,12.7286,12.7368,12.704,12.7204,28800.0
2011-01-25 13:30:00,15.5,15.51,15.49,15.49,31600.0,12.7204,12.7286,12.7122,12.7122,31600.0
2011-01-25 14:00:00,15.49,15.49,15.4,15.43,42400.0,12.7122,12.7122,12.6383,12.663,42400.0
2011-01-25 14:30:00,15.43,15.45,15.38,15.4,36800.0,12.663,12.6794,12.6219,12.6383,36800.0
2011-01-25 15:00:00,15.42,15.49,15.42,15.47,41200.0,12.6547,12.7122,12.6547,12.6958,41200.0
2011-01-25 15:30:00,15.49,15.49,15.45,15.48,114000.0,12.7122,12.7122,12.6794,12.704,114000.0
2011-01-26 09:30:00,15.48,15.53,15.44,15.49,29200.0,12.704,12.745,12.6712,12.7122,29200.0
2011-01-26 10:00:00,15.51,15.55,15.49,15.49,147600.0,12.7286,12.7614,12.7122,12.7122,147600.0
2011-01-26 10:30:00,15.48,15.55,15.4,15.4,66400.0,12.704,12.7614,12.6383,12.6383,66400.0
2011-01-26 11:00:00,15.4,15.51,15.4,15.42,44400.0,12.6383,12.7286,12.6383,12.6547,44400.0
2011-01-26 11:30:00,15.42,15.43,15.37,15.42,30400.0,12.6547,12.663,12.6137,12.6547,30400.0
2011-01-26 12:00:00,15.42,15.46,15.4,15.4,22400.0,12.6547,12.6876,12.6383,12.6383,22400.0
2011-01-26 12:30:00,15.42,15.45,15.4,15.45,17600.0,12.6547,12.6794,12.6383,12.6794,17600.0
2011-01-26 13:00:00,15.45,15.47,15.43,15.47,30800.0,12.6794,12.6958,12.663,12.6958,30800.0
2011-01-26 13:30:00,15.47,15.51,15.47,15.47,34400.0,12.6958,12.7286,12.6958,12.6958,34400.0
2011-01-26 14:00:00,15.47,15.49,15.44,15.47,50400.0,12.6958,12.7122,12.6712,12.6958,50400.0
2011-01-26 14:30:00,15.47,15.52,15.45,15.52,46000.0,12.6958,12.7368,12.6794,12.7368,46000.0
2011-01-26 15:00:00,15.51,15.56,15.49,15.55,697600.0,12.7286,12.7696,12.7122,12.7614,697600.0
2011-01-26 15:30:00,15.55,15.55,15.48,15.49,114800.0,12.7614,12.7614,12.704,12.7122,114800.0
2011-01-27 09:30:00,15.53,15.53,15.44,15.49,43600.0,12.745,12.745,12.6712,12.7122,43600.0
2011-01-27 10:00:00,15.49,15.51,15.43,15.45,35200.0,12.7122,12.7286,12.663,12.6794,35200.0
2011-01-27 10:30:00,15.46,15.47,15.41,15.42,27200.0,12.6876,12.6958,12.6465,12.6547,27200.0
2011-01-27 11:00:00,15.43,15.45,15.32,15.33,84800.0,12.663,12.6794,12.5727,12.5809,84800.0
2011-01-27 11:30:00,15.34,15.42,15.34,15.4,42400.0,12.5891,12.6547,12.5891,12.6383,42400.0
2011-01-27 12:00:00,15.43,15.46,15.38,15.42,39200.0,12.663,12.6876,12.6219,12.6547,39200.0
2011-01-27 12:30:00,15.43,15.46,15.4,15.45,31200.0,12.663,12.6876,12.6383,12.6794,31200.0
2011-01-27 13:00:00,15.45,15.54,15.43,15.45,50800.0,12.6794,12.7532,12.663,12.6794,50800.0
2011-01-27 13:30:00,15.46,15.46,15.44,15.45,14400.0,12.6876,12.6876,12.6712,12.6794,14400.0
2011-01-27 14:00:00,15.45,15.46,15.4,15.41,33200.0,12.6794,12.6876,12.6383,12.6465,33200.0
2011-01-27 14:30:00,15.4,15.45,15.38,15.42,38000.0,12.6383,12.6794,12.6219,12.6547,38000.0
2011-01-27 15:00:00,15.43,15.46,15.42,15.46,35200.0,12.663,12.6876,12.6547,12.6876,35200.0
2011-01-27 15:30:00,15.45,15.48,15.43,15.46,98400.0,12.6794,12.704,12.663,12.6876,98400.0
2011-01-28 09:30:00,15.46,15.68,15.46,15.58,66400.0,12.6876,12.8681,12.6876,12.7861,66400.0
2011-01-28 10:00:00,15.58,15.58,15.38,15.38,78800.0,12.7861,12.7861,12.6219,12.6219,78800.0
2011-01-28 10:30:00,15.38,15.43,15.35,15.39,39200.0,12.6219,12.663,12.5973,12.6301,39200.0
2011-01-28 11:00:00,15.37,15.41,15.34,15.38,24000.0,12.6137,12.6465,12.5891,12.6219,24000.0
2011-01-28 11:30:00,15.38,15.38,15.22,15.22,35600.0,12.6219,12.6219,12.4906,12.4906,35600.0
2011-01-28 12:00:00,15.21,15.25,15.17,15.19,54000.0,12.4824,12.5152,12.4496,12.466,54000.0
2011-01-28 12:30:00,15.18,15.25,15.18,15.21,46400.0,12.4578,12.5152,12.4578,12.4824,46400.0
2011-01-28 13:00:00,15.21,15.22,15.14,15.17,55600.0,12.4824,12.4906,12.425,12.4496,55600.0
2011-01-28 13:30:00,15.19,15.21,15.16,15.2,18000.0,12.466,12.4824,12.4414,12.4742,18000.0
2011-01-28 14:00:00,15.21,15.25,15.19,15.23,25200.0,12.4824,12.5152,12.466,12.4988,25200.0
2011-01-28 14:30:00,15.23,15.28,15.21,15.26,36800.0,12.4988,12.5399,12.4824,12.5234,36800.0
2011-01-28 15:00:00,15.25,15.27,15.19,15.19,35600.0,12.5152,12.5316,12.466,12.466,35600.0
2011-01-28 15:30:00,15.19,15.22,15.14,15.2,116000.0,12.466,12.4906,12.425,12.4742,116000.0
2011-01-31 09:30:00,15.19,15.35,15.18,15.19,52800.0,12.466,12.5973,12.4578,12.466,52800.0
2011-01-31 10:00:00,15.17,15.26,15.15,15.23,27600.0,12.4496,12.5234,12.4332,12.4988,27600.0
2011-01-31 10:30:00,15.23,15.27,15.22,15.25,30400.0,12.4988,12.5316,12.4906,12.5152,30400.0
2011-01-31 11:00:00,15.24,15.26,15.21,15.26,32000.0,12.507,12.5234,12.4824,12.5234,32000.0
2011-01-31 11:30:00,15.23,15.29,15.22,15.29,26000.0,12.4988,12.5481,12.4906,12.5481,26000.0
2011-01-31 12:00:00,15.29,15.36,15.27,15.36,16400.0,12.5481,12.6055,12.5316,12.6055,16400.0
2011-01-31 12:30:00,15.36,15.38,15.3,15.3,17200.0,12.6055,12.6219,12.5563,12.5563,17200.0
2011-01-31 13:00:00,15.31,15.33,15.3,15.31,21200.0,12.5645,12.5809,12.5563,12.5645,21200.0
2011-01-31 13:30:00,15.33,15.39,15.31,15.38,38800.0,12.5809,12.6301,12.5645,12.6219,38800.0
2011-01-31 14:00:00,15.38,15.38,15.31,15.31,20800.0,12.6219,12.6219,12.5645,12.5645,20800.0
2011-01-31 14:30:00,15.29,15.3,15.21,15.23,38400.0,12.5481,12.5563,12.4824,12.4988,38400.0
2011-01-31 15:00:00,15.23,15.26,15.22,15.22,67200.0,12.4988,12.5234,12.4906,12.4906,67200.0
2011-01-31 15:30:00,15.22,15.22,15.18,15.2,77600.0,12.4906,12.4906,12.4578,12.4742,77600.0
2011-02-01 09:30:00,15.31,15.32,15.16,15.21,46400.0,12.5645,12.5727,12.4414,12.4824,46400.0
2011-02-01 10:00:00,15.21,15.22,15.18,15.22,19200.0,12.4824,12.4906,12.4578,12.4906,19200.0
2011-02-01 10:30:00,15.22,15.31,15.22,15.28,44800.0,12.4906,12.5645,12.4906,12.5399,44800.0
2011-02-01 11:00:00,15.28,15.32,15.28,15.31,15600.0,12.5399,12.5727,12.5399,12.5645,15600.0
2011-02-01 11:30:00,15.33,15.44,15.33,15.42,31200.0,12.5809,12.6712,12.5809,12.6547,31200.0
2011-02-01 12:00:00,15.4,15.43,15.38,15.42,18400.0,12.6383,12.663,12.6219,12.6547,18400.0
2011-02-01 12:30:00,15.42,15.42,15.4,15.41,8000.0,12.6547,12.6547,12.6383,12.6465,8000.0
2011-02-01 13:00:00,15.41,15.41,15.35,15.37,34400.0,12.6465,12.6465,12.5973,12.6137,34400.0
2011-02-01 13:30:00,15.37,15.37,15.34,15.35,20800.0,12.6137,12.6137,12.5891,12.5973,20800.0
2011-02-01 14:00:00,15.35,15.35,15.31,15.33,16000.0,12.5973,12.5973,12.5645,12.5809,16000.0
2011-02-01 14:30:00,15.33,15.34,15.31,15.34,18400.0,12.5809,12.5891,12.5645,12.5891,18400.0
2011-02-01 15:00:00,15.34,15.34,15.3,15.3,42800.0,12.5891,12.5891,12.5563,12.5563,42800.0
2011-02-01 15:30:00,15.3,15.33,15.29,15.3,69200.0,12.5563,12.5809,12.5481,12.5563,69200.0
2011-02-02 09:30:00,15.3,15.39,15.27,15.32,22400.0,12.5563,12.6301,12.5316,12.5727,22400.0
2011-02-02 10:00:00,15.31,15.31,15.24,15.27,8800.0,12.5645,12.5645,12.507,12.5316,8800.0
2011-02-02 10:30:00,15.29,15.3,15.23,15.24,31600.0,12.5481,12.5563,12.4988,12.507,31600.0
2011-02-02 11:00:00,15.24,15.25,15.2,15.22,17600.0,12.507,12.5152,12.4742,12.4906,17600.0
2011-02-02 11:30:00,15.2,15.24,15.18,15.23,12400.0,12.4742,12.507,12.4578,12.4988,12400.0
2011-02-02 12:00:00,15.21,15.23,15.19,15.19,17200.0,12.4824,12.4988,12.466,12.466,17200.0
2011-02-02 12:30:00,15.19,15.2,15.17,15.18,18000.0,12.466,12.4742,12.4496,12.4578,18000.0
2011-02-02 13:00:00,15.18,15.18,15.14,15.15,16000.0,12.4578,12.4578,12.425,12.4332,16000.0
2011-02-02 13:30:00,15.16,15.16,15.11,15.15,13200.0,12.4414,12.4414,12.4003,12.4332,13200.0
2011-02-02 14:00:00,15.15,15.19,15.13,15.19,24800.0,12.4332,12.466,12.4168,12.466,24800.0
2011-02-02 14:30:00,15.19,15.22,15.18,15.21,19200.0,12.466,12.4906,12.4578,12.4824,19200.0
2011-02-02 15:00:00,15.22,15.26,15.21,15.24,28000.0,12.4906,12.5234,12.4824,12.507,28000.0
2011-02-02 15:30:00,15.24,15.24,15.2,15.21,60400.0,12.507,12.507,12.4742,12.4824,60400.0
2011-02-03 09:30:00,15.15,15.17,15.06,15.14,34400.0,12.4332,12.4496,12.3593,12.425,34400.0
2011-02-03 10:00:00,15.16,15.17,14.98,15.08,29200.0,12.4414,12.4496,12.2937,12.3757,29200.0
2011-02-03 10:30:00,15.08,15.2,15.08,15.19,13600.0,12.3757,12.4742,12.3757,12.466,13600.0
2011-02-03 11:00:00,15.18,15.19,15.14,15.19,16800.0,12.4578,12.466,12.425,12.466,16800.0
2011-02-03 11:30:00,15.19,15.19,15.17,15.19,39200.0,12.466,12.466,12.4496,12.466,39200.0
2011-02-03 12:00:00,15.18,15.19,15.13,15.13,22800.0,12.4578,12.466,12.4168,12.4168,22800.0
2011-02-03 12:30:00,15.12,15.13,15.09,15.11,16400.0,12.4085,12.4168,12.3839,12.4003,16400.0
2011-02-03 13:00:00,15.11,15.12,15.1,15.1,16800.0,12.4003,12.4085,12.3921,12.3921,16800.0
2011-02-03 13:30:00,15.11,15.12,15.08,15.09,20400.0,12.4003,12.4085,12.3757,12.3839,20400.0
2011-02-03 14:00:00,15.1,15.11,15.07,15.09,21600.0,12.3921,12.4003,12.3675,12.3839,21600.0
2011-02-03 14:30:00,15.08,15.11,15.07,15.08,23200.0,12.3757,12.4003,12.3675,12.3757,23200.0
2011-02-03 15:00:00,15.09,15.13,15.09,15.1,69600.0,12.3839,12.4168,12.3839,12.3921,69600.0
2011-02-03 15:30:00,15.1,15.13,15.1,15.1,73600.0,12.3921,12.4168,12.3921,12.3921,73600.0
2011-02-04 09:30:00,15.08,15.18,15.07,15.17,25600.0,12.3757,12.4578,12.3675,12.4496,25600.0
2011-02-04 10:00:00,15.16,15.22,15.16,15.22,26400.0,12.4414,12.4906,12.4414,12.4906,26400.0
2011-02-04 10:30:00,15.22,15.25,15.17,15.17,14000.0,12.4906,12.5152,12.4496,12.4496,14000.0
2011-02-04 11:00:00,15.19,15.19,15.15,15.15,24000.0,12.466,12.466,12.4332,12.4332,24000.0
2011-02-04 11:30:00,15.16,15.17,15.13,15.13,24800.0,12.4414,12.4496,12.4168,12.4168,24800.0
2011-02-04 12:00:00,15.15,15.16,15.13,15.15,48800.0,12.4332,12.4414,12.4168,12.4332,48800.0
2011-02-04 12:30:00,15.15,15.18,15.15,15.17,15200.0,12.4332,12.4578,12.4332,12.4496,15200.0
2011-02-04 13:00:00,15.17,15.18,15.16,15.17,16800.0,12.4496,12.4578,12.4414,12.4496,16800.0
2011-02-04 13:30:00,15.17,15.19,15.16,15.19,25200.0,12.4496,12.466,12.4414,12.466,25200.0
2011-02-04 14:00:00,15.2,15.2,15.15,15.17,34000.0,12.4742,12.4742,12.4332,12.4496,34000.0
2011-02-04 14:30:00,15.18,15.19,15.17,15.19,38000.0,12.4578,12.466,12.4496,12.466,38000.0
2011-02-04 15:00:00,15.19,15.19,15.16,15.17,62400.0,12.466,12.466,12.4414,12.4496,62400.0
2011-02-04 15:30:00,15.16,15.17,15.15,15.15,124000.0,12.4414,12.4496,12.4332,12.4332,124000.0
2011-02-07 09:30:00,15.17,15.24,15.17,15.21,38400.0,12.4496,12.507,12.4496,12.4824,38400.0
2011-02-07 10:00:00,15.21,15.24,15.18,15.22,27600.0,12.4824,12.507,12.4578,12.4906,27600.0
2011-02-07 10:30:00,15.23,15.26,15.21,15.24,98400.0,12.4988,12.5234,12.4824,12.507,98400.0
2011-02-07 11:00:00,15.24,15.26,15.23,15.24,75200.0,12.507,12.5234,12.4988,12.507,75200.0
2011-02-07 11:30:00,15.23,15.26,15.21,15.23,26800.0,12.4988,12.5234,12.4824,12.4988,26800.0
2011-02-07 12:00:00,15.23,15.23,15.21,15.21,21600.0,12.4988,12.4988,12.4824,12.4824,21600.0
2011-02-07 12:30:00,15.21,15.29,15.18,15.29,69600.0,12.4824,12.5481,12.4578,12.5481,69600.0
2011-02-07 13:00:00,15.28,15.34,15.28,15.34,23200.0,12.5399,12.5891,12.5399,12.5891,23200.0
2011-02-07 13:30:00,15.34,15.35,15.32,15.32,15200.0,12.5891,12.5973,12.5727,12.5727,15200.0
2011-02-07 14:00:00,15.33,15.34,15.32,15.32,11600.0,12.5809,12.5891,12.5727,12.5727,11600.0
2011-02-07 14:30:00,15.29,15.3,15.26,15.27,18400.0,12.5481,12.5563,12.5234,12.5316,18400.0
2011-02-07 15:00:00,15.27,15.31,15.27,15.3,36000.0,12.5316,12.5645,12.5316,12.5563,36000.0
2011-02-07 15:30:00,15.3,15.35,15.3,15.33,65600.0,12.5563,12.5973,12.5563,12.5809,65600.0
2011-02-08 09:30:00,15.31,15.36,15.27,15.31,24800.0,12.5645,12.6055,12.5316,12.5645,24800.0
2011-02-08 10:00:00,15.31,15.38,15.31,15.38,21600.0,12.5645,12.6219,12.5645,12.6219,21600.0
2011-02-08 10:30:00,15.37,15.42,15.35,15.36,47200.0,12.6137,12.6547,12.5973,12.6055,47200.0
2011-02-08 11:00:00,15.36,15.38,15.34,15.37,21600.0,12.6055,12.6219,12.5891,12.6137,21600.0
2011-02-08 11:30:00,15.38,15.4,15.37,15.38,12000.0,12.6219,12.6383,12.6137,12.6219,12000.0
2011-02-08 12:00:00,15.38,15.4,15.35,15.4,17200.0,12.6219,12.6383,12.5973,12.6383,17200.0
2011-02-08 12:30:00,15.4,15.43,15.4,15.4,22400.0,12.6383,12.663,12.6383,12.6383,22400.0
2011-02-08 13:00:00,15.39,15.39,15.35,15.35,29600.0,12.6301,12.6301,12.5973,12.5973,29600.0
2011-02-08 13:30:00,15.35,15.36,15.32,15.32,8000.0,12.5973,12.6055,12.5727,12.5727,8000.0
2011-02-08 14:00:00,15.33,15.36,15.31,15.33,18400.0,12.5809,12.6055,12.5645,12.5809,18400.0
2011-02-08 14:30:00,15.34,15.39,15.32,15.33,30000.0,12.5891,12.6301,12.5727,12.5809,30000.0
2011-02-08 15:00:00,15.33,15.37,15.33,15.35,19200.0,12.5809,12.6137,12.5809,12.5973,19200.0
2011-02-08 15:30:00,15.35,15.38,15.35,15.36,36000.0,12.5973,12.6219,12.5973,12.6055,36000.0
2011-02-09 09:30:00,15.34,15.4,15.33,15.36,12800.0,12.5891,12.6383,12.5809,12.6055,12800.0
2011-02-09 10:00:00,15.37,15.38,15.37,15.38,10000.0,12.6137,12.6219,12.6137,12.6219,10000.0
2011-02-09 10:30:00,15.37,15.39,15.33,15.38,27600.0,12.6137,12.6301,12.5809,12.6219,27600.0
2011-02-09 11:00:00,15.37,15.38,15.3,15.31,25600.0,12.6137,12.6219,12.5563,12.5645,25600.0
2011-02-09 11:30:00,15.32,15.32,15.26,15.28,18400.0,12.5727,12.5727,12.5234,12.5399,18400.0
2011-02-09 12:00:00,15.27,15.32,15.26,15.31,19200.0,12.5316,12.5727,12.5234,12.5645,19200.0
2011-02-09 12:30:00,15.32,15.35,15.31,15.32,13600.0,12.5727,12.5973,12.5645,12.5727,13600.0
2011-02-09 13:00:00,15.33,15.35,15.31,15.34,11600.0,12.5809,12.5973,12.5645,12.5891,11600.0
2011-02-09 13:30:00,15.34,15.35,15.33,15.33,12800.0,12.5891,12.5973,12.5809,12.5809,12800.0
2011-02-09 14:00:00,15.33,15.33,15.28,15.28,25600.0,12.5809,12.5809,12.5399,12.5399,25600.0
2011-02-09 14:30:00,15.28,15.29,15.26,15.28,40400.0,12.5399,12.5481,12.5234,12.5399,40400.0
2011-02-09 15:00:00,15.28,15.34,15.28,15.32,40400.0,12.5399,12.5891,12.5399,12.5727,40400.0
2011-02-09 15:30:00,15.31,15.33,15.29,15.32,42400.0,12.5645,12.5809,12.5481,12.5727,42400.0
2011-02-10 09:30:00,15.2,15.37,15.2,15.34,17200.0,12.4742,12.6137,12.4742,12.5891,17200.0
2011-02-10 10:00:00,15.35,15.49,15.33,15.49,67200.0,12.5973,12.7122,12.5809,12.7122,67200.0
2011-02-10 10:30:00,15.48,15.54,15.44,15.51,65600.0,12.704,12.7532,12.6712,12.7286,65600.0
2011-02-10 11:00:00,15.51,15.6,15.51,15.6,109200.0,12.7286,12.8025,12.7286,12.8025,109200.0
2011-02-10 11:30:00,15.57,15.68,15.57,15.66,209600.0,12.7779,12.8681,12.7779,12.8517,209600.0
2011-02-10 12:00:00,15.66,15.7,15.64,15.66,130000.0,12.8517,12.8845,12.8353,12.8517,130000.0
2011-02-10 12:30:00,15.67,15.68,15.63,15.64,55200.0,12.8599,12.8681,12.8271,12.8353,55200.0
2011-02-10 13:00:00,15.64,15.65,15.61,15.61,72400.0,12.8353,12.8435,12.8107,12.8107,72400.0
2011-02-10 13:30:00,15.61,15.65,15.6,15.63,55600.0,12.8107,12.8435,12.8025,12.8271,55600.0
2011-02-10 14:00:00,15.63,15.68,15.61,15.67,48000.0,12.8271,12.8681,12.8107,12.8599,48000.0
2011-02-10 14:30:00,15.66,15.67,15.65,15.67,72800.0,12.8517,12.8599,12.8435,12.8599,72800.0
2011-02-10 15:00:00,15.67,15.7,15.65,15.67,123600.0,12.8599,12.8845,12.8435,12.8599,123600.0
2011-02-10 15:30:00,15.66,15.66,15.6,15.63,305200.0,12.8517,12.8517,12.8025,12.8271,305200.0
2011-02-11 09:30:00,15.6,15.63,15.56,15.62,25600.0,12.8025,12.8271,12.7696,12.8189,25600.0
2011-02-11 10:00:00,15.61,15.66,15.6,15.63,230400.0,12.8107,12.8517,12.8025,12.8271,230400.0
2011-02-11 10:30:00,15.63,15.66,15.62,15.65,349600.0,12.8271,12.8517,12.8189,12.8435,349600.0
2011-02-11 11:00:00,15.65,15.68,15.63,15.65,34000.0,12.8435,12.8681,12.8271,12.8435,34000.0
2011-02-11 11:30:00,15.67,15.7,15.63,15.69,19600.0,12.8599,12.8845,12.8271,12.8763,19600.0
2011-02-11 12:00:00,15.69,15.69,15.64,15.67,64800.0,12.8763,12.8763,12.8353,12.8599,64800.0
2011-02-11 12:30:00,15.67,15.67,15.63,15.67,63200.0,12.8599,12.8599,12.8271,12.8599,63200.0
2011-02-11 13:00:00,15.67,15.81,15.66,15.81,290000.0,12.8599,12.9748,12.8517,12.9748,290000.0
2011-02-11 13:30:00,15.82,15.85,15.76,15.76,79200.0,12.983,13.0076,12.9338,12.9338,79200.0
2011-02-11 14:00:00,15.76,15.78,15.72,15.74,70800.0,12.9338,12.9502,12.901,12.9174,70800.0
2011-02-11 14:30:00,15.74,15.78,15.73,15.73,63200.0,12.9174,12.9502,12.9092,12.9092,63200.0
2011-02-11 15:00:00,15.73,15.8,15.73,15.8,202800.0,12.9092,12.9666,12.9092,12.9666,202800.0
2011-02-11 15:30:00,15.8,15.8,15.65,15.67,182000.0,12.9666,12.9666,12.8435,12.8599,182000.0
2011-02-14 09:30:00,15.65,15.99,15.65,15.97,500400.0,12.8435,13.1225,12.8435,13.1061,500400.0
2011-02-14 10:00:00,15.99,15.99,15.92,15.94,91600.0,13.1225,13.1225,13.0651,13.0815,91600.0
2011-02-14 10:30:00,15.95,15.99,15.89,15.93,66800.0,13.0897,13.1225,13.0405,13.0733,66800.0
2011-02-14 11:00:00,15.94,15.99,15.9,15.95,35600.0,13.0815,13.1225,13.0487,13.0897,35600.0
2011-02-14 11:30:00,15.97,15.98,15.86,15.93,64800.0,13.1061,13.1143,13.0158,13.0733,64800.0
2011-02-14 12:00:00,15.92,15.95,15.9,15.91,26000.0,13.0651,13.0897,13.0487,13.0569,26000.0
2011-02-14 12:30:00,15.94,15.94,15.87,15.88,35200.0,13.0815,13.0815,13.0241,13.0323,35200.0
2011-02-14 13:00:00,15.89,15.9,15.84,15.88,34800.0,13.0405,13.0487,12.9994,13.0323,34800.0
2011-02-14 13:30:00,15.9,15.95,15.85,15.9,111600.0,13.0487,13.0897,13.0076,13.0487,111600.0
2011-02-14 14:00:00,15.9,15.92,15.86,15.88,103200.0,13.0487,13.0651,13.0158,13.0323,103200.0
2011-02-14 14:30:00,15.88,15.88,15.84,15.86,42000.0,13.0323,13.0323,12.9994,13.0158,42000.0
2011-02-14 15:00:00,15.88,15.88,15.83,15.84,39200.0,13.0323,13.0323,12.9912,12.9994,39200.0
2011-02-14 15:30:00,15.84,15.86,15.79,15.81,104000.0,12.9994,13.0158,12.9584,12.9748,104000.0
2011-02-15 09:30:00,15.78,15.8,15.6,15.62,372800.0,12.9502,12.9666,12.8025,12.8189,372800.0
2011-02-15 10:00:00,15.63,15.63,15.58,15.61,112000.0,12.8271,12.8271,12.7861,12.8107,112000.0
2011-02-15 10:30:00,15.62,15.67,15.61,15.61,48800.0,12.8189,12.8599,12.8107,12.8107,48800.0
2011-02-15 11:00:00,15.62,15.67,15.62,15.65,33600.0,12.8189,12.8599,12.8189,12.8435,33600.0
2011-02-15 11:30:00,15.65,15.74,15.64,15.72,130400.0,12.8435,12.9174,12.8353,12.901,130400.0
2011-02-15 12:00:00,15.74,15.79,15.72,15.79,46800.0,12.9174,12.9584,12.901,12.9584,46800.0
2011-02-15 12:30:00,15.79,15.79,15.72,15.75,47200.0,12.9584,12.9584,12.901,12.9256,47200.0
2011-02-15 13:00:00,15.74,15.75,15.72,15.72,30000.0,12.9174,12.9256,12.901,12.901,30000.0
2011-02-15 13:30:00,15.73,15.75,15.73,15.75,32800.0,12.9092,12.9256,12.9092,12.9256,32800.0
2011-02-15 14:00:00,15.75,15.75,15.71,15.71,37600.0,12.9256,12.9256,12.8927,12.8927,37600.0
2011-02-15 14:30:00,15.71,15.74,15.71,15.74,54800.0,12.8927,12.9174,12.8927,12.9174,54800.0
2011-02-15 15:00:00,15.73,15.74,15.7,15.72,86000.0,12.9092,12.9174,12.8845,12.901,86000.0
2011-02-15 15:30:00,15.72,15.74,15.65,15.67,195200.0,12.901,12.9174,12.8435,12.8599,195200.0
2011-02-16 09:30:00,15.76,15.79,15.74,15.79,26400.0,12.9338,12.9584,12.9174,12.9584,26400.0
2011-02-16 10:00:00,15.8,15.81,15.75,15.77,26800.0,12.9666,12.9748,12.9256,12.942,26800.0
2011-02-16 10:30:00,15.77,15.77,15.72,15.72,36000.0,12.942,12.942,12.901,12.901,36000.0
2011-02-16 11:00:00,15.72,15.72,15.66,15.66,37600.0,12.901,12.901,12.8517,12.8517,37600.0
2011-02-16 11:30:00,15.66,15.68,15.64,15.68,40000.0,12.8517,12.8681,12.8353,12.8681,40000.0
2011-02-16 12:00:00,15.68,15.7,15.56,15.7,42800.0,12.8681,12.8845,12.7696,12.8845,42800.0
2011-02-16 12:30:00,15.7,15.74,15.67,15.73,33200.0,12.8845,12.9174,12.8599,12.9092,33200.0
2011-02-16 13:00:00,15.71,15.72,15.69,15.7,23200.0,12.8927,12.901,12.8763,12.8845,23200.0
2011-02-16 13:30:00,15.7,15.72,15.7,15.71,453600.0,12.8845,12.901,12.8845,12.8927,453600.0
2011-02-16 14:00:00,15.71,15.72,15.69,15.71,105200.0,12.8927,12.901,12.8763,12.8927,105200.0
2011-02-16 14:30:00,15.71,15.88,15.71,15.76,152000.0,12.8927,13.0323,12.8927,12.9338,152000.0
2011-02-16 15:00:00,15.75,15.76,15.71,15.71,53200.0,12.9256,12.9338,12.8927,12.8927,53200.0
2011-02-16 15:30:00,15.72,15.76,15.67,15.68,171200.0,12.901,12.9338,12.8599,12.8681,171200.0
2011-02-17 09:30:00,16.06,16.81,15.96,15.99,626000.0,13.18,13.7955,13.0979,13.1225,626000.0
2011-02-17 10:00:00,15.99,16.01,15.76,15.87,334000.0,13.1225,13.1389,12.9338,13.0241,334000.0
2011-02-17 10:30:00,15.87,15.9,15.77,15.77,111200.0,13.0241,13.0487,12.942,12.942,111200.0
2011-02-17 11:00:00,15.77,15.9,15.77,15.81,363600.0,12.942,13.0487,12.942,12.9748,363600.0
2011-02-17 11:30:00,15.79,15.83,15.64,15.81,181600.0,12.9584,12.9912,12.8353,12.9748,181600.0
2011-02-17 12:00:00,15.81,15.84,15.74,15.76,140000.0,12.9748,12.9994,12.9174,12.9338,140000.0
2011-02-17 12:30:00,15.76,15.87,15.76,15.84,152800.0,12.9338,13.0241,12.9338,12.9994,152800.0
2011-02-17 13:00:00,15.84,15.88,15.81,15.87,215200.0,12.9994,13.0323,12.9748,13.0241,215200.0
2011-02-17 13:30:00,15.87,15.96,15.87,15.94,72800.0,13.0241,13.0979,13.0241,13.0815,72800.0
2011-02-17 14:00:00,15.92,15.93,15.84,15.88,110000.0,13.0651,13.0733,12.9994,13.0323,110000.0
2011-02-17 14:30:00,15.88,15.94,15.88,15.94,68800.0,13.0323,13.0815,13.0323,13.0815,68800.0
2011-02-17 15:00:00,15.93,16.04,15.93,16.03,151600.0,13.0733,13.1636,13.0733,13.1554,151600.0
2011-02-17 15:30:00,16.03,16.09,16.02,16.05,282400.0,13.1554,13.2046,13.1472,13.1718,282400.0
2011-02-18 09:30:00,15.96,16.08,15.9,15.92,333600.0,13.0979,13.1964,13.0487,13.0651,333600.0
2011-02-18 10:00:00,15.92,15.99,15.85,15.89,161200.0,13.0651,13.1225,13.0076,13.0405,161200.0
2011-02-18 10:30:00,15.89,15.94,15.78,15.79,510000.0,13.0405,13.0815,12.9502,12.9584,510000.0
2011-02-18 11:00:00,15.79,15.94,15.74,15.93,284000.0,12.9584,13.0815,12.9174,13.0733,284000.0
2011-02-18 11:30:00,15.94,15.94,15.92,15.93,58000.0,13.0815,13.0815,13.0651,13.0733,58000.0
2011-02-18 12:00:00,15.94,15.94,15.9,15.91,121200.0,13.0815,13.0815,13.0487,13.0569,121200.0
2011-02-18 12:30:00,15.91,15.94,15.9,15.91,51200.0,13.0569,13.0815,13.0487,13.0569,51200.0
2011-02-18 13:00:00,15.9,15.94,15.9,15.91,340800.0,13.0487,13.0815,13.0487,13.0569,340800.0
2011-02-18 13:30:00,15.9,15.94,15.88,15.9,48000.0,13.0487,13.0815,13.0323,13.0487,48000.0
2011-02-18 14:00:00,15.89,15.89,15.71,15.71,45200.0,13.0405,13.0405,12.8927,12.8927,45200.0
2011-02-18 14:30:00,15.72,15.72,15.5,15.55,241200.0,12.901,12.901,12.7204,12.7614,241200.0
2011-02-18 15:00:00,15.56,15.76,15.54,15.75,176000.0,12.7696,12.9338,12.7532,12.9256,176000.0
2011-02-18 15:30:00,15.75,15.76,15.71,15.72,231200.0,12.9256,12.9338,12.8927,12.901,231200.0
2011-02-22 09:30:00,15.52,15.59,15.37,15.59,117200.0,12.7368,12.7943,12.6137,12.7943,117200.0
2011-02-22 10:00:00,15.59,15.66,15.42,15.44,82400.0,12.7943,12.8517,12.6547,12.6712,82400.0
2011-02-22 10:30:00,15.44,15.47,15.35,15.4,50800.0,12.6712,12.6958,12.5973,12.6383,50800.0
2011-02-22 11:00:00,15.39,15.39,15.17,15.24,142800.0,12.6301,12.6301,12.4496,12.507,142800.0
2011-02-22 11:30:00,15.24,15.25,15.15,15.19,68800.0,12.507,12.5152,12.4332,12.466,68800.0
2011-02-22 12:00:00,15.19,15.25,15.17,15.24,68400.0,12.466,12.5152,12.4496,12.507,68400.0
2011-02-22 12:30:00,15.24,15.26,15.09,15.19,158000.0,12.507,12.5234,12.3839,12.466,158000.0
2011-02-22 13:00:00,15.19,15.23,15.18,15.19,72800.0,12.466,12.4988,12.4578,12.466,72800.0
2011-02-22 13:30:00,15.19,15.22,15.16,15.18,102400.0,12.466,12.4906,12.4414,12.4578,102400.0
2011-02-22 14:00:00,15.18,15.22,15.17,15.22,52400.0,12.4578,12.4906,12.4496,12.4906,52400.0
2011-02-22 14:30:00,15.22,15.24,15.2,15.2,43600.0,12.4906,12.507,12.4742,12.4742,43600.0
2011-02-22 15:00:00,15.2,15.21,15.16,15.18,162800.0,12.4742,12.4824,12.4414,12.4578,162800.0
2011-02-22 15:30:00,15.18,15.2,15.16,15.2,240800.0,12.4578,12.4742,12.4414,12.4742,240800.0
2011-02-23 09:30:00,15.17,15.3,14.97,15.01,117200.0,12.4496,12.5563,12.2854,12.3183,117200.0
2011-02-23 10:00:00,15.05,15.09,14.81,14.94,138800.0,12.3511,12.3839,12.1541,12.2608,138800.0
2011-02-23 10:30:00,14.93,14.93,14.82,14.84,76000.0,12.2526,12.2526,12.1623,12.1788,76000.0
2011-02-23 11:00:00,14.84,14.85,14.79,14.79,28400.0,12.1788,12.187,12.1377,12.1377,28400.0
2011-02-23 11:30:00,14.77,14.78,14.69,14.7,50000.0,12.1213,12.1295,12.0557,12.0639,50000.0
2011-02-23 12:00:00,14.69,14.69,14.54,14.58,70800.0,12.0557,12.0557,11.9326,11.9654,70800.0
2011-02-23 12:30:00,14.59,14.61,14.55,14.55,56000.0,11.9736,11.99,11.9408,11.9408,56000.0
2011-02-23 13:00:00,14.55,14.55,14.4,14.53,151200.0,11.9408,11.9408,11.8177,11.9244,151200.0
2011-02-23 13:30:00,14.53,14.63,14.49,14.63,105600.0,11.9244,12.0064,11.8915,12.0064,105600.0
2011-02-23 14:00:00,14.63,14.78,14.61,14.77,252000.0,12.0064,12.1295,11.99,12.1213,252000.0
2011-02-23 14:30:00,14.78,14.83,14.75,14.81,122400.0,12.1295,12.1706,12.1049,12.1541,122400.0
2011-02-23 15:00:00,14.81,14.88,14.79,14.85,106800.0,12.1541,12.2116,12.1377,12.187,106800.0
2011-02-23 15:30:00,14.85,14.85,14.78,14.79,167600.0,12.187,12.187,12.1295,12.1377,167600.0
2011-02-24 09:30:00,14.75,14.87,14.74,14.83,90400.0,12.1049,12.2034,12.0967,12.1706,90400.0
2011-02-24 10:00:00,14.81,14.98,14.78,14.91,62000.0,12.1541,12.2937,12.1295,12.2362,62000.0
2011-02-24 10:30:00,14.92,14.93,14.84,14.85,40800.0,12.2444,12.2526,12.1788,12.187,40800.0
2011-02-24 11:00:00,14.84,14.85,14.79,14.85,64400.0,12.1788,12.187,12.1377,12.187,64400.0
2011-02-24 11:30:00,14.85,14.86,14.79,14.86,100800.0,12.187,12.1952,12.1377,12.1952,100800.0
2011-02-24 12:00:00,14.86,14.86,14.79,14.79,46000.0,12.1952,12.1952,12.1377,12.1377,46000.0
2011-02-24 12:30:00,14.79,14.87,14.79,14.86,86400.0,12.1377,12.2034,12.1377,12.1952,86400.0
2011-02-24 13:00:00,14.86,14.89,14.79,14.81,72800.0,12.1952,12.2198,12.1377,12.1541,72800.0
2011-02-24 13:30:00,14.81,14.81,14.75,14.79,764400.0,12.1541,12.1541,12.1049,12.1377,764400.0
2011-02-24 14:00:00,14.79,14.87,14.75,14.83,449200.0,12.1377,12.2034,12.1049,12.1706,449200.0
2011-02-24 14:30:00,14.83,14.89,14.77,14.83,119600.0,12.1706,12.2198,12.1213,12.1706,119600.0
2011-02-24 15:00:00,14.82,14.92,14.81,14.92,132800.0,12.1623,12.2444,12.1541,12.2444,132800.0
2011-02-24 15:30:00,14.92,14.98,14.92,14.96,256000.0,12.2444,12.2937,12.2444,12.2772,256000.0
2011-02-25 09:30:00,14.95,15.21,14.95,15.03,90800.0,12.269,12.4824,12.269,12.3347,90800.0
2011-02-25 10:00:00,15.05,15.21,15.03,15.13,157200.0,12.3511,12.4824,12.3347,12.4168,157200.0
2011-02-25 10:30:00,15.13,15.19,15.13,15.17,71600.0,12.4168,12.466,12.4168,12.4496,71600.0
2011-02-25 11:00:00,15.16,15.2,15.11,15.13,43600.0,12.4414,12.4742,12.4003,12.4168,43600.0
2011-02-25 11:30:00,15.13,15.15,15.09,15.13,48000.0,12.4168,12.4332,12.3839,12.4168,48000.0
2011-02-25 12:00:00,15.14,15.17,15.13,15.16,26800.0,12.425,12.4496,12.4168,12.4414,26800.0
2011-02-25 12:30:00,15.16,15.18,15.14,15.16,34400.0,12.4414,12.4578,12.425,12.4414,34400.0
2011-02-25 13:00:00,15.17,15.2,15.15,15.19,64400.0,12.4496,12.4742,12.4332,12.466,64400.0
2011-02-25 13:30:00,15.19,15.19,15.13,15.14,54400.0,12.466,12.466,12.4168,12.425,54400.0
2011-02-25 14:00:00,15.14,15.18,15.13,15.14,62000.0,12.425,12.4578,12.4168,12.425,62000.0
2011-02-25 14:30:00,15.15,15.19,15.14,15.17,126800.0,12.4332,12.466,12.425,12.4496,126800.0
2011-02-25 15:00:00,15.18,15.22,15.16,15.19,115600.0,12.4578,12.4906,12.4414,12.466,115600.0
2011-02-25 15:30:00,15.19,15.24,15.18,15.22,169200.0,12.466,12.507,12.4578,12.4906,169200.0
2011-02-28 09:30:00,15.33,15.47,15.28,15.46,64000.0,12.5809,12.6958,12.5399,12.6876,64000.0
2011-02-28 10:00:00,15.46,15.53,15.46,15.5,83200.0,12.6876,12.745,12.6876,12.7204,83200.0
2011-02-28 10:30:00,15.49,15.54,15.47,15.49,44000.0,12.7122,12.7532,12.6958,12.7122,44000.0
2011-02-28 11:00:00,15.48,15.51,15.47,15.48,75600.0,12.704,12.7286,12.6958,12.704,75600.0
2011-02-28 11:30:00,15.47,15.69,15.46,15.59,131200.0,12.6958,12.8763,12.6876,12.7943,131200.0
2011-02-28 12:00:00,15.58,15.58,15.5,15.56,88000.0,12.7861,12.7861,12.7204,12.7696,88000.0
2011-02-28 12:30:00,15.56,15.59,15.47,15.49,52800.0,12.7696,12.7943,12.6958,12.7122,52800.0
2011-02-28 13:00:00,15.49,15.51,15.44,15.46,140800.0,12.7122,12.7286,12.6712,12.6876,140800.0
2011-02-28 13:30:00,15.45,15.55,15.45,15.49,113600.0,12.6794,12.7614,12.6794,12.7122,113600.0
2011-02-28 14:00:00,15.5,15.55,15.49,15.52,66800.0,12.7204,12.7614,12.7122,12.7368,66800.0
2011-02-28 14:30:00,15.51,15.52,15.45,15.49,132400.0,12.7286,12.7368,12.6794,12.7122,132400.0
2011-02-28 15:00:00,15.49,15.53,15.45,15.51,199200.0,12.7122,12.745,12.6794,12.7286,199200.0
2011-02-28 15:30:00,15.51,15.61,15.51,15.59,253200.0,12.7286,12.8107,12.7286,12.7943,253200.0
2011-03-01 09:30:00,15.61,15.64,15.48,15.5,57200.0,12.8107,12.8353,12.704,12.7204,57200.0
2011-03-01 10:00:00,15.49,15.54,15.47,15.47,66400.0,12.7122,12.7532,12.6958,12.6958,66400.0
2011-03-01 10:30:00,15.44,15.54,15.42,15.54,59600.0,12.6712,12.7532,12.6547,12.7532,59600.0
2011-03-01 11:00:00,15.56,15.56,15.4,15.4,42000.0,12.7696,12.7696,12.6383,12.6383,42000.0
2011-03-01 11:30:00,15.4,15.42,15.25,15.26,87600.0,12.6383,12.6547,12.5152,12.5234,87600.0
2011-03-01 12:00:00,15.26,15.27,15.2,15.2,49200.0,12.5234,12.5316,12.4742,12.4742,49200.0
2011-03-01 12:30:00,15.2,15.24,15.2,15.21,48000.0,12.4742,12.507,12.4742,12.4824,48000.0
2011-03-01 13:00:00,15.21,15.22,15.12,15.13,60800.0,12.4824,12.4906,12.4085,12.4168,60800.0
2011-03-01 13:30:00,15.13,15.16,15.12,15.15,51600.0,12.4168,12.4414,12.4085,12.4332,51600.0
2011-03-01 14:00:00,15.14,15.15,15.06,15.06,77200.0,12.425,12.4332,12.3593,12.3593,77200.0
2011-03-01 14:30:00,15.08,15.08,15.03,15.05,70400.0,12.3757,12.3757,12.3347,12.3511,70400.0
2011-03-01 15:00:00,15.05,15.14,15.0,15.12,180400.0,12.3511,12.425,12.3101,12.4085,180400.0
2011-03-01 15:30:00,15.11,15.13,15.03,15.04,310400.0,12.4003,12.4168,12.3347,12.3429,310400.0
2011-03-02 09:30:00,15.01,15.12,14.97,15.05,57200.0,12.3183,12.4085,12.2854,12.3511,57200.0
2011-03-02 10:00:00,15.06,15.09,14.95,14.99,92000.0,12.3593,12.3839,12.269,12.3019,92000.0
2011-03-02 10:30:00,14.99,15.19,14.98,15.16,62800.0,12.3019,12.466,12.2937,12.4414,62800.0
2011-03-02 11:00:00,15.15,15.21,15.1,15.12,53200.0,12.4332,12.4824,12.3921,12.4085,53200.0
2011-03-02 11:30:00,15.12,15.15,14.95,14.95,36000.0,12.4085,12.4332,12.269,12.269,36000.0
2011-03-02 12:00:00,14.93,15.05,14.92,15.05,15200.0,12.2526,12.3511,12.2444,12.3511,15200.0
2011-03-02 12:30:00,15.05,15.07,15.02,15.07,136800.0,12.3511,12.3675,12.3265,12.3675,136800.0
2011-03-02 13:00:00,15.07,15.09,15.02,15.06,39200.0,12.3675,12.3839,12.3265,12.3593,39200.0
2011-03-02 13:30:00,15.07,15.07,14.98,15.0,34400.0,12.3675,12.3675,12.2937,12.3101,34400.0
2011-03-02 14:00:00,15.0,15.08,14.99,15.0,52800.0,12.3101,12.3757,12.3019,12.3101,52800.0
2011-03-02 14:30:00,15.0,15.11,15.0,15.05,32400.0,12.3101,12.4003,12.3101,12.3511,32400.0
2011-03-02 15:00:00,15.06,15.1,15.06,15.07,27600.0,12.3593,12.3921,12.3593,12.3675,27600.0
2011-03-02 15:30:00,15.05,15.06,15.01,15.03,164000.0,12.3511,12.3593,12.3183,12.3347,164000.0
2011-03-03 09:30:00,15.21,15.34,15.21,15.33,22000.0,12.4824,12.5891,12.4824,12.5809,22000.0
2011-03-03 10:00:00,15.32,15.41,15.32,15.37,40800.0,12.5727,12.6465,12.5727,12.6137,40800.0
2011-03-03 10:30:00,15.36,15.5,15.36,15.48,40800.0,12.6055,12.7204,12.6055,12.704,40800.0
2011-03-03 11:00:00,15.48,15.5,15.47,15.49,32400.0,12.704,12.7204,12.6958,12.7122,32400.0
2011-03-03 11:30:00,15.49,15.54,15.48,15.54,40800.0,12.7122,12.7532,12.704,12.7532,40800.0
2011-03-03 12:00:00,15.55,15.58,15.55,15.57,18000.0,12.7614,12.7861,12.7614,12.7779,18000.0
2011-03-03 12:30:00,15.57,15.59,15.55,15.55,23200.0,12.7779,12.7943,12.7614,12.7614,23200.0
2011-03-03 13:00:00,15.55,15.56,15.52,15.52,15600.0,12.7614,12.7696,12.7368,12.7368,15600.0
2011-03-03 13:30:00,15.53,15.57,15.53,15.54,44400.0,12.745,12.7779,12.745,12.7532,44400.0
2011-03-03 14:00:00,15.54,15.58,15.51,15.52,36400.0,12.7532,12.7861,12.7286,12.7368,36400.0
2011-03-03 14:30:00,15.53,15.53,15.49,15.5,36400.0,12.745,12.745,12.7122,12.7204,36400.0
2011-03-03 15:00:00,15.51,15.52,15.48,15.48,55600.0,12.7286,12.7368,12.704,12.704,55600.0
2011-03-03 15:30:00,15.48,15.52,15.44,15.5,245600.0,12.704,12.7368,12.6712,12.7204,245600.0
2011-03-04 09:30:00,15.53,15.56,15.36,15.41,12000.0,12.745,12.7696,12.6055,12.6465,12000.0
2011-03-04 10:00:00,15.43,15.43,15.33,15.38,67200.0,12.663,12.663,12.5809,12.6219,67200.0
2011-03-04 10:30:00,15.38,15.46,15.38,15.44,13600.0,12.6219,12.6876,12.6219,12.6712,13600.0
2011-03-04 11:00:00,15.44,15.44,15.37,15.38,12400.0,12.6712,12.6712,12.6137,12.6219,12400.0
2011-03-04 11:30:00,15.38,15.44,15.36,15.36,17600.0,12.6219,12.6712,12.6055,12.6055,17600.0
2011-03-04 12:00:00,15.35,15.35,15.22,15.26,28400.0,12.5973,12.5973,12.4906,12.5234,28400.0
2011-03-04 12:30:00,15.26,15.28,15.25,15.26,10800.0,12.5234,12.5399,12.5152,12.5234,10800.0
2011-03-04 13:00:00,15.26,15.27,15.24,15.24,12400.0,12.5234,12.5316,12.507,12.507,12400.0
2011-03-04 13:30:00,15.24,15.26,15.15,15.2,63600.0,12.507,12.5234,12.4332,12.4742,63600.0
2011-03-04 14:00:00,15.2,15.21,15.15,15.2,28400.0,12.4742,12.4824,12.4332,12.4742,28400.0
2011-03-04 14:30:00,15.21,15.24,15.2,15.24,23200.0,12.4824,12.507,12.4742,12.507,23200.0
2011-03-04 15:00:00,15.25,15.28,15.21,15.21,42400.0,12.5152,12.5399,12.4824,12.4824,42400.0
2011-03-04 15:30:00,15.21,15.33,15.21,15.32,130800.0,12.4824,12.5809,12.4824,12.5727,130800.0
2011-03-07 09:30:00,15.35,15.38,15.31,15.31,22800.0,12.5973,12.6219,12.5645,12.5645,22800.0
2011-03-07 10:00:00,15.34,15.34,15.2,15.26,55600.0,12.5891,12.5891,12.4742,12.5234,55600.0
2011-03-07 10:30:00,15.23,15.23,15.09,15.09,48000.0,12.4988,12.4988,12.3839,12.3839,48000.0
2011-03-07 11:00:00,15.1,15.1,15.0,15.02,41200.0,12.3921,12.3921,12.3101,12.3265,41200.0
2011-03-07 11:30:00,15.03,15.03,14.9,14.96,72000.0,12.3347,12.3347,12.228,12.2772,72000.0
2011-03-07 12:00:00,14.97,15.02,14.96,14.99,35600.0,12.2854,12.3265,12.2772,12.3019,35600.0
2011-03-07 12:30:00,15.0,15.06,14.96,14.97,30000.0,12.3101,12.3593,12.2772,12.2854,30000.0
2011-03-07 13:00:00,14.96,15.0,14.93,14.98,28000.0,12.2772,12.3101,12.2526,12.2937,28000.0
2011-03-07 13:30:00,14.96,15.02,14.95,14.99,42000.0,12.2772,12.3265,12.269,12.3019,42000.0
2011-03-07 14:00:00,14.98,15.1,14.98,15.07,70400.0,12.2937,12.3921,12.2937,12.3675,70400.0
2011-03-07 14:30:00,15.07,15.1,15.07,15.08,36400.0,12.3675,12.3921,12.3675,12.3757,36400.0
2011-03-07 15:00:00,15.08,15.17,15.05,15.14,57600.0,12.3757,12.4496,12.3511,12.425,57600.0
2011-03-07 15:30:00,15.13,15.17,15.09,15.1,106800.0,12.4168,12.4496,12.3839,12.3921,106800.0
2011-03-08 09:30:00,15.13,15.26,15.06,15.26,105600.0,12.4168,12.5234,12.3593,12.5234,105600.0
2011-03-08 10:00:00,15.26,15.39,15.25,15.34,41600.0,12.5234,12.6301,12.5152,12.5891,41600.0
2011-03-08 10:30:00,15.36,15.43,15.33,15.37,46000.0,12.6055,12.663,12.5809,12.6137,46000.0
2011-03-08 11:00:00,15.37,15.42,15.33,15.41,48400.0,12.6137,12.6547,12.5809,12.6465,48400.0
2011-03-08 11:30:00,15.44,15.52,15.39,15.5,34000.0,12.6712,12.7368,12.6301,12.7204,34000.0
2011-03-08 12:00:00,15.51,15.53,15.47,15.49,26000.0,12.7286,12.745,12.6958,12.7122,26000.0
2011-03-08 12:30:00,15.48,15.5,15.41,15.41,18400.0,12.704,12.7204,12.6465,12.6465,18400.0
2011-03-08 13:00:00,15.42,15.44,15.39,15.43,39200.0,12.6547,12.6712,12.6301,12.663,39200.0
2011-03-08 13:30:00,15.43,15.47,15.42,15.47,21200.0,12.663,12.6958,12.6547,12.6958,21200.0
2011-03-08 14:00:00,15.47,15.47,15.37,15.39,29200.0,12.6958,12.6958,12.6137,12.6301,29200.0
2011-03-08 14:30:00,15.4,15.45,15.37,15.44,33600.0,12.6383,12.6794,12.6137,12.6712,33600.0
2011-03-08 15:00:00,15.43,15.46,15.38,15.42,50000.0,12.663,12.6876,12.6219,12.6547,50000.0
2011-03-08 15:30:00,15.41,15.42,15.36,15.39,197200.0,12.6465,12.6547,12.6055,12.6301,197200.0
2011-03-09 09:30:00,15.32,15.34,15.22,15.33,104800.0,12.5727,12.5891,12.4906,12.5809,104800.0
2011-03-09 10:00:00,15.33,15.51,15.28,15.51,40400.0,12.5809,12.7286,12.5399,12.7286,40400.0
2011-03-09 10:30:00,15.51,15.52,15.32,15.34,38000.0,12.7286,12.7368,12.5727,12.5891,38000.0
2011-03-09 11:00:00,15.33,15.45,15.33,15.39,47200.0,12.5809,12.6794,12.5809,12.6301,47200.0
2011-03-09 11:30:00,15.4,15.52,15.35,15.48,32000.0,12.6383,12.7368,12.5973,12.704,32000.0
2011-03-09 12:00:00,15.48,15.54,15.45,15.45,71600.0,12.704,12.7532,12.6794,12.6794,71600.0
2011-03-09 12:30:00,15.45,15.52,15.45,15.47,20400.0,12.6794,12.7368,12.6794,12.6958,20400.0
2011-03-09 13:00:00,15.49,15.55,15.45,15.49,27600.0,12.7122,12.7614,12.6794,12.7122,27600.0
2011-03-09 13:30:00,15.5,15.51,15.46,15.47,31200.0,12.7204,12.7286,12.6876,12.6958,31200.0
2011-03-09 14:00:00,15.49,15.54,15.48,15.49,40400.0,12.7122,12.7532,12.704,12.7122,40400.0
2011-03-09 14:30:00,15.49,15.55,15.46,15.53,46000.0,12.7122,12.7614,12.6876,12.745,46000.0
2011-03-09 15:00:00,15.52,15.54,15.47,15.5,100400.0,12.7368,12.7532,12.6958,12.7204,100400.0
2011-03-09 15:30:00,15.5,15.51,15.44,15.47,144400.0,12.7204,12.7286,12.6712,12.6958,144400.0
2011-03-10 09:30:00,15.3,15.3,15.08,15.18,53600.0,12.5563,12.5563,12.3757,12.4578,53600.0
2011-03-10 10:00:00,15.19,15.3,15.14,15.27,25200.0,12.466,12.5563,12.425,12.5316,25200.0
2011-03-10 10:30:00,15.27,15.27,15.16,15.22,23600.0,12.5316,12.5316,12.4414,12.4906,23600.0
2011-03-10 11:00:00,15.26,15.29,15.19,15.26,22400.0,12.5234,12.5481,12.466,12.5234,22400.0
2011-03-10 11:30:00,15.24,15.29,15.21,15.28,46400.0,12.507,12.5481,12.4824,12.5399,46400.0
2011-03-10 12:00:00,15.28,15.31,15.24,15.24,26800.0,12.5399,12.5645,12.507,12.507,26800.0
2011-03-10 12:30:00,15.24,15.31,15.21,15.3,19200.0,12.507,12.5645,12.4824,12.5563,19200.0
2011-03-10 13:00:00,15.3,15.34,15.24,15.25,33200.0,12.5563,12.5891,12.507,12.5152,33200.0
2011-03-10 13:30:00,15.24,15.25,15.18,15.21,73600.0,12.507,12.5152,12.4578,12.4824,73600.0
2011-03-10 14:00:00,15.22,15.27,15.21,15.22,29200.0,12.4906,12.5316,12.4824,12.4906,29200.0
2011-03-10 14:30:00,15.21,15.28,15.21,15.23,21200.0,12.4824,12.5399,12.4824,12.4988,21200.0
2011-03-10 15:00:00,15.24,15.25,15.17,15.19,49200.0,12.507,12.5152,12.4496,12.466,49200.0
2011-03-10 15:30:00,15.19,15.24,15.15,15.16,289600.0,12.466,12.507,12.4332,12.4414,289600.0
2011-03-11 09:30:00,15.1,15.28,15.06,15.19,43600.0,12.3921,12.5399,12.3593,12.466,43600.0
2011-03-11 10:00:00,15.17,15.19,15.08,15.18,49200.0,12.4496,12.466,12.3757,12.4578,49200.0
2011-03-11 10:30:00,15.2,15.24,15.15,15.17,22000.0,12.4742,12.507,12.4332,12.4496,22000.0
2011-03-11 11:00:00,15.17,15.19,15.1,15.18,31200.0,12.4496,12.466,12.3921,12.4578,31200.0
2011-03-11 11:30:00,15.17,15.23,15.15,15.21,12400.0,12.4496,12.4988,12.4332,12.4824,12400.0
2011-03-11 12:00:00,15.21,15.24,15.17,15.23,13600.0,12.4824,12.507,12.4496,12.4988,13600.0
2011-03-11 12:30:00,15.23,15.23,15.17,15.21,28400.0,12.4988,12.4988,12.4496,12.4824,28400.0
2011-03-11 13:00:00,15.19,15.2,15.14,15.19,41600.0,12.466,12.4742,12.425,12.466,41600.0
2011-03-11 13:30:00,15.18,15.21,15.15,15.2,12800.0,12.4578,12.4824,12.4332,12.4742,12800.0
2011-03-11 14:00:00,15.19,15.24,15.17,15.24,15200.0,12.466,12.507,12.4496,12.507,15200.0
2011-03-11 14:30:00,15.25,15.28,15.24,15.25,13600.0,12.5152,12.5399,12.507,12.5152,13600.0
2011-03-11 15:00:00,15.26,15.33,15.26,15.33,28400.0,12.5234,12.5809,12.5234,12.5809,28400.0
2011-03-11 15:30:00,15.33,15.35,15.28,15.28,208800.0,12.5809,12.5973,12.5399,12.5399,208800.0
2011-03-14 09:30:00,15.18,15.28,15.13,15.28,15600.0,12.4578,12.5399,12.4168,12.5399,15600.0
2011-03-14 10:00:00,15.29,15.31,15.19,15.19,10400.0,12.5481,12.5645,12.466,12.466,10400.0
2011-03-14 10:30:00,15.19,15.2,15.11,15.12,21200.0,12.466,12.4742,12.4003,12.4085,21200.0
2011-03-14 11:00:00,15.11,15.14,15.02,15.05,40800.0,12.4003,12.425,12.3265,12.3511,40800.0
2011-03-14 11:30:00,15.02,15.08,15.02,15.05,4400.0,12.3265,12.3757,12.3265,12.3511,4400.0
2011-03-14 12:00:00,15.06,15.06,15.02,15.02,25200.0,12.3593,12.3593,12.3265,12.3265,25200.0
2011-03-14 12:30:00,15.02,15.02,14.99,15.01,13200.0,12.3265,12.3265,12.3019,12.3183,13200.0
2011-03-14 13:00:00,15.02,15.06,15.02,15.03,44400.0,12.3265,12.3593,12.3265,12.3347,44400.0
2011-03-14 13:30:00,15.04,15.04,14.97,14.99,44400.0,12.3429,12.3429,12.2854,12.3019,44400.0
2011-03-14 14:00:00,14.99,15.04,14.98,14.99,63200.0,12.3019,12.3429,12.2937,12.3019,63200.0
2011-03-14 14:30:00,15.0,15.0,14.94,14.98,29600.0,12.3101,12.3101,12.2608,12.2937,29600.0
2011-03-14 15:00:00,14.98,15.03,14.96,14.98,50800.0,12.2937,12.3347,12.2772,12.2937,50800.0
2011-03-14 15:30:00,14.99,15.03,14.96,14.99,160400.0,12.3019,12.3347,12.2772,12.3019,160400.0
2011-03-15 09:30:00,14.56,14.75,14.49,14.54,240800.0,11.949,12.1049,11.8915,11.9326,240800.0
2011-03-15 10:00:00,14.5,14.73,14.5,14.73,100000.0,11.8997,12.0885,11.8997,12.0885,100000.0
2011-03-15 10:30:00,14.72,14.8,14.71,14.8,60800.0,12.0803,12.1459,12.0721,12.1459,60800.0
2011-03-15 11:00:00,14.81,14.87,14.78,14.86,74000.0,12.1541,12.2034,12.1295,12.1952,74000.0
2011-03-15 11:30:00,14.86,14.98,14.84,14.92,48800.0,12.1952,12.2937,12.1788,12.2444,48800.0
2011-03-15 12:00:00,14.93,14.98,14.93,14.98,30800.0,12.2526,12.2937,12.2526,12.2937,30800.0
2011-03-15 12:30:00,14.97,14.98,14.91,14.96,55600.0,12.2854,12.2937,12.2362,12.2772,55600.0
2011-03-15 13:00:00,14.96,14.96,14.9,14.9,44800.0,12.2772,12.2772,12.228,12.228,44800.0
2011-03-15 13:30:00,14.92,15.0,14.92,14.97,71600.0,12.2444,12.3101,12.2444,12.2854,71600.0
2011-03-15 14:00:00,14.98,15.05,14.97,15.05,51200.0,12.2937,12.3511,12.2854,12.3511,51200.0
2011-03-15 14:30:00,15.06,15.09,15.02,15.07,42000.0,12.3593,12.3839,12.3265,12.3675,42000.0
2011-03-15 15:00:00,15.06,15.15,15.06,15.13,42400.0,12.3593,12.4332,12.3593,12.4168,42400.0
2011-03-15 15:30:00,15.13,15.16,15.05,15.06,210000.0,12.4168,12.4414,12.3511,12.3593,210000.0
2011-03-16 09:30:00,15.0,15.16,14.97,15.13,36000.0,12.3101,12.4414,12.2854,12.4168,36000.0
2011-03-16 10:00:00,15.15,15.28,15.14,15.28,50400.0,12.4332,12.5399,12.425,12.5399,50400.0
2011-03-16 10:30:00,15.27,15.29,15.19,15.19,37600.0,12.5316,12.5481,12.466,12.466,37600.0
2011-03-16 11:00:00,15.16,15.18,14.99,15.1,56000.0,12.4414,12.4578,12.3019,12.3921,56000.0
2011-03-16 11:30:00,15.12,15.16,15.05,15.08,30800.0,12.4085,12.4414,12.3511,12.3757,30800.0
2011-03-16 12:00:00,15.06,15.08,14.99,15.07,38800.0,12.3593,12.3757,12.3019,12.3675,38800.0
2011-03-16 12:30:00,15.07,15.09,15.0,15.08,39200.0,12.3675,12.3839,12.3101,12.3757,39200.0
2011-03-16 13:00:00,15.08,15.13,15.03,15.06,54000.0,12.3757,12.4168,12.3347,12.3593,54000.0
2011-03-16 13:30:00,15.07,15.11,15.02,15.07,92400.0,12.3675,12.4003,12.3265,12.3675,92400.0
2011-03-16 14:00:00,15.06,15.06,14.95,15.03,122400.0,12.3593,12.3593,12.269,12.3347,122400.0
2011-03-16 14:30:00,15.03,15.15,15.02,15.11,54400.0,12.3347,12.4332,12.3265,12.4003,54400.0
2011-03-16 15:00:00,15.11,15.13,15.04,15.06,104400.0,12.4003,12.4168,12.3429,12.3593,104400.0
2011-03-16 15:30:00,15.07,15.09,14.97,14.99,201600.0,12.3675,12.3839,12.2854,12.3019,201600.0
2011-03-17 09:30:00,15.22,15.22,15.01,15.03,36400.0,12.4906,12.4906,12.3183,12.3347,36400.0
2011-03-17 10:00:00,15.06,15.13,15.04,15.09,54800.0,12.3593,12.4168,12.3429,12.3839,54800.0
2011-03-17 10:30:00,15.08,15.09,15.01,15.02,43600.0,12.3757,12.3839,12.3183,12.3265,43600.0
2011-03-17 11:00:00,15.02,15.05,14.98,14.99,45600.0,12.3265,12.3511,12.2937,12.3019,45600.0
2011-03-17 11:30:00,14.99,15.02,14.98,14.99,39200.0,12.3019,12.3265,12.2937,12.3019,39200.0
2011-03-17 12:00:00,14.99,15.02,14.98,15.02,27600.0,12.3019,12.3265,12.2937,12.3265,27600.0
2011-03-17 12:30:00,15.02,15.03,14.99,14.99,41600.0,12.3265,12.3347,12.3019,12.3019,41600.0
2011-03-17 13:00:00,14.99,15.01,14.95,14.95,39200.0,12.3019,12.3183,12.269,12.269,39200.0
2011-03-17 13:30:00,14.95,14.99,14.92,14.99,76000.0,12.269,12.3019,12.2444,12.3019,76000.0
2011-03-17 14:00:00,14.98,15.01,14.96,14.99,75600.0,12.2937,12.3183,12.2772,12.3019,75600.0
2011-03-17 14:30:00,15.0,15.05,14.99,15.03,36000.0,12.3101,12.3511,12.3019,12.3347,36000.0
2011-03-17 15:00:00,15.02,15.05,15.0,15.01,53600.0,12.3265,12.3511,12.3101,12.3183,53600.0
2011-03-17 15:30:00,15.0,15.08,15.0,15.02,128000.0,12.3101,12.3757,12.3101,12.3265,128000.0
2011-03-18 09:30:00,15.22,15.23,15.1,15.12,38800.0,12.4906,12.4988,12.3921,12.4085,38800.0
2011-03-18 10:00:00,15.13,15.13,15.06,15.09,30800.0,12.4168,12.4168,12.3593,12.3839,30800.0
2011-03-18 10:30:00,15.08,15.16,15.07,15.12,18000.0,12.3757,12.4414,12.3675,12.4085,18000.0
2011-03-18 11:00:00,15.13,15.15,15.11,15.11,12400.0,12.4168,12.4332,12.4003,12.4003,12400.0
2011-03-18 11:30:00,15.11,15.14,15.09,15.13,52800.0,12.4003,12.425,12.3839,12.4168,52800.0
2011-03-18 12:00:00,15.12,15.15,15.11,15.14,19600.0,12.4085,12.4332,12.4003,12.425,19600.0
2011-03-18 12:30:00,15.13,15.13,15.09,15.12,18000.0,12.4168,12.4168,12.3839,12.4085,18000.0
2011-03-18 13:00:00,15.12,15.16,15.12,15.14,27600.0,12.4085,12.4414,12.4085,12.425,27600.0
2011-03-18 13:30:00,15.15,15.18,15.13,15.13,24400.0,12.4332,12.4578,12.4168,12.4168,24400.0
2011-03-18 14:00:00,15.13,15.17,15.11,15.14,35200.0,12.4168,12.4496,12.4003,12.425,35200.0
2011-03-18 14:30:00,15.14,15.14,15.1,15.11,67200.0,12.425,12.425,12.3921,12.4003,67200.0
2011-03-18 15:00:00,15.11,15.13,15.1,15.12,70400.0,12.4003,12.4168,12.3921,12.4085,70400.0
2011-03-18 15:30:00,15.12,15.15,15.09,15.13,228000.0,12.4085,12.4332,12.3839,12.4168,228000.0
2011-03-21 09:30:00,15.36,15.54,15.35,15.44,58400.0,12.6055,12.7532,12.5973,12.6712,58400.0
2011-03-21 10:00:00,15.43,15.5,15.39,15.49,48800.0,12.663,12.7204,12.6301,12.7122,48800.0
2011-03-21 10:30:00,15.48,15.51,15.44,15.47,25200.0,12.704,12.7286,12.6712,12.6958,25200.0
2011-03-21 11:00:00,15.49,15.52,15.47,15.48,22400.0,12.7122,12.7368,12.6958,12.704,22400.0
2011-03-21 11:30:00,15.49,15.5,15.47,15.48,20800.0,12.7122,12.7204,12.6958,12.704,20800.0
2011-03-21 12:00:00,15.49,15.52,15.47,15.5,23600.0,12.7122,12.7368,12.6958,12.7204,23600.0
2011-03-21 12:30:00,15.5,15.52,15.47,15.47,22000.0,12.7204,12.7368,12.6958,12.6958,22000.0
2011-03-21 13:00:00,15.47,15.47,15.43,15.43,27600.0,12.6958,12.6958,12.663,12.663,27600.0
2011-03-21 13:30:00,15.42,15.46,15.4,15.45,26400.0,12.6547,12.6876,12.6383,12.6794,26400.0
2011-03-21 14:00:00,15.46,15.46,15.41,15.43,28000.0,12.6876,12.6876,12.6465,12.663,28000.0
2011-03-21 14:30:00,15.43,15.46,15.42,15.43,20000.0,12.663,12.6876,12.6547,12.663,20000.0
2011-03-21 15:00:00,15.43,15.47,15.43,15.44,29600.0,12.663,12.6958,12.663,12.6712,29600.0
2011-03-21 15:30:00,15.44,15.48,15.44,15.48,94800.0,12.6712,12.704,12.6712,12.704,94800.0
2011-03-22 09:30:00,15.48,15.51,15.42,15.49,38800.0,12.704,12.7286,12.6547,12.7122,38800.0
2011-03-22 10:00:00,15.49,15.49,15.42,15.46,22400.0,12.7122,12.7122,12.6547,12.6876,22400.0
2011-03-22 10:30:00,15.44,15.46,15.35,15.35,16800.0,12.6712,12.6876,12.5973,12.5973,16800.0
2011-03-22 11:00:00,15.37,15.42,15.36,15.41,45600.0,12.6137,12.6547,12.6055,12.6465,45600.0
2011-03-22 11:30:00,15.39,15.43,15.39,15.41,23200.0,12.6301,12.663,12.6301,12.6465,23200.0
2011-03-22 12:00:00,15.41,15.42,15.39,15.39,29600.0,12.6465,12.6547,12.6301,12.6301,29600.0
2011-03-22 12:30:00,15.38,15.4,15.38,15.38,14400.0,12.6219,12.6383,12.6219,12.6219,14400.0
2011-03-22 13:00:00,15.38,15.38,15.35,15.38,21600.0,12.6219,12.6219,12.5973,12.6219,21600.0
2011-03-22 13:30:00,15.36,15.42,15.35,15.4,21600.0,12.6055,12.6547,12.5973,12.6383,21600.0
2011-03-22 14:00:00,15.38,15.4,15.37,15.39,25200.0,12.6219,12.6383,12.6137,12.6301,25200.0
2011-03-22 14:30:00,15.39,15.43,15.38,15.41,29200.0,12.6301,12.663,12.6219,12.6465,29200.0
2011-03-22 15:00:00,15.4,15.41,15.39,15.41,31600.0,12.6383,12.6465,12.6301,12.6465,31600.0
2011-03-22 15:30:00,15.4,15.41,15.38,15.4,61200.0,12.6383,12.6465,12.6219,12.6383,61200.0
2011-03-23 09:30:00,15.38,15.38,15.25,15.28,11200.0,12.6219,12.6219,12.5152,12.5399,11200.0
2011-03-23 10:00:00,15.28,15.29,15.22,15.29,16800.0,12.5399,12.5481,12.4906,12.5481,16800.0
2011-03-23 10:30:00,15.29,15.29,15.21,15.22,19600.0,12.5481,12.5481,12.4824,12.4906,19600.0
2011-03-23 11:00:00,15.24,15.31,15.22,15.28,4000.0,12.507,12.5645,12.4906,12.5399,4000.0
2011-03-23 11:30:00,15.33,15.35,15.33,15.35,9200.0,12.5809,12.5973,12.5809,12.5973,9200.0
2011-03-23 12:00:00,15.34,15.36,15.29,15.36,16000.0,12.5891,12.6055,12.5481,12.6055,16000.0
2011-03-23 12:30:00,15.37,15.37,15.35,15.37,8400.0,12.6137,12.6137,12.5973,12.6137,8400.0
2011-03-23 13:00:00,15.37,15.39,15.35,15.36,12400.0,12.6137,12.6301,12.5973,12.6055,12400.0
2011-03-23 13:30:00,15.38,15.42,15.38,15.39,17600.0,12.6219,12.6547,12.6219,12.6301,17600.0
2011-03-23 14:00:00,15.39,15.42,15.37,15.4,11200.0,12.6301,12.6547,12.6137,12.6383,11200.0
2011-03-23 14:30:00,15.4,15.45,15.39,15.43,23600.0,12.6383,12.6794,12.6301,12.663,23600.0
2011-03-23 15:00:00,15.44,15.45,15.42,15.44,20400.0,12.6712,12.6794,12.6547,12.6712,20400.0
2011-03-23 15:30:00,15.46,15.46,15.38,15.4,80400.0,12.6876,12.6876,12.6219,12.6383,80400.0
2011-03-24 09:30:00,15.33,15.46,15.33,15.43,48800.0,12.6212,12.7282,12.6212,12.7035,48800.0
2011-03-24 10:00:00,15.43,15.43,15.38,15.4,22400.0,12.7035,12.7035,12.6624,12.6789,22400.0
2011-03-24 10:30:00,15.4,15.49,15.38,15.49,9600.0,12.6789,12.7529,12.6624,12.7529,9600.0
2011-03-24 11:00:00,15.5,15.53,15.5,15.51,6000.0,12.7612,12.7859,12.7612,12.7694,6000.0
2011-03-24 11:30:00,15.51,15.51,15.47,15.51,35600.0,12.7694,12.7694,12.7365,12.7694,35600.0
2011-03-24 12:00:00,15.52,15.54,15.48,15.53,75200.0,12.7776,12.7941,12.7447,12.7859,75200.0
2011-03-24 12:30:00,15.52,15.52,15.48,15.48,17200.0,12.7776,12.7776,12.7447,12.7447,17200.0
2011-03-24 13:00:00,15.48,15.53,15.48,15.52,28800.0,12.7447,12.7859,12.7447,12.7776,28800.0
2011-03-24 13:30:00,15.53,15.6,15.52,15.58,40400.0,12.7859,12.8435,12.7776,12.827,40400.0
2011-03-24 14:00:00,15.57,15.6,15.57,15.6,15600.0,12.8188,12.8435,12.8188,12.8435,15600.0
2011-03-24 14:30:00,15.57,15.61,15.57,15.59,58800.0,12.8188,12.8517,12.8188,12.8353,58800.0
2011-03-24 15:00:00,15.59,15.64,15.58,15.63,84400.0,12.8353,12.8764,12.827,12.8682,84400.0
2011-03-24 15:30:00,15.63,15.64,15.59,15.61,171600.0,12.8682,12.8764,12.8353,12.8517,171600.0
2011-03-25 09:30:00,15.7,15.86,15.67,15.83,106000.0,12.9258,13.0576,12.9011,13.0329,106000.0
2011-03-25 10:00:00,15.83,15.91,15.8,15.91,38400.0,13.0329,13.0987,13.0082,13.0987,38400.0
2011-03-25 10:30:00,15.92,16.01,15.92,15.97,114000.0,13.107,13.1811,13.107,13.1481,114000.0
2011-03-25 11:00:00,15.96,16.06,15.96,16.04,104800.0,13.1399,13.2222,13.1399,13.2058,104800.0
2011-03-25 11:30:00,16.03,16.06,16.02,16.03,88000.0,13.1975,13.2222,13.1893,13.1975,88000.0
2011-03-25 12:00:00,16.04,16.05,16.0,16.02,249200.0,13.2058,13.214,13.1728,13.1893,249200.0
2011-03-25 12:30:00,16.0,16.01,15.95,15.95,44800.0,13.1728,13.1811,13.1317,13.1317,44800.0
2011-03-25 13:00:00,15.95,15.99,15.93,15.99,36400.0,13.1317,13.1646,13.1152,13.1646,36400.0
2011-03-25 13:30:00,15.99,16.02,15.97,15.98,36800.0,13.1646,13.1893,13.1481,13.1564,36800.0
2011-03-25 14:00:00,15.99,16.01,15.94,15.97,43600.0,13.1646,13.1811,13.1234,13.1481,43600.0
2011-03-25 14:30:00,15.95,16.0,15.95,15.99,68400.0,13.1317,13.1728,13.1317,13.1646,68400.0
2011-03-25 15:00:00,15.99,16.0,15.93,15.93,71200.0,13.1646,13.1728,13.1152,13.1152,71200.0
2011-03-25 15:30:00,15.93,15.94,15.83,15.87,142000.0,13.1152,13.1234,13.0329,13.0658,142000.0
2011-03-28 09:30:00,15.87,15.97,15.86,15.95,57600.0,13.0658,13.1481,13.0576,13.1317,57600.0
2011-03-28 10:00:00,15.94,15.98,15.88,15.94,46400.0,13.1234,13.1564,13.074,13.1234,46400.0
2011-03-28 10:30:00,15.95,15.98,15.89,15.95,49200.0,13.1317,13.1564,13.0823,13.1317,49200.0
2011-03-28 11:00:00,15.95,16.02,15.92,16.02,75600.0,13.1317,13.1893,13.107,13.1893,75600.0
2011-03-28 11:30:00,16.03,16.03,15.99,16.03,63600.0,13.1975,13.1975,13.1646,13.1975,63600.0
2011-03-28 12:00:00,16.03,16.03,15.97,15.97,34800.0,13.1975,13.1975,13.1481,13.1481,34800.0
2011-03-28 12:30:00,15.97,16.01,15.97,15.99,21600.0,13.1481,13.1811,13.1481,13.1646,21600.0
2011-03-28 13:00:00,15.98,16.04,15.97,16.03,68000.0,13.1564,13.2058,13.1481,13.1975,68000.0
2011-03-28 13:30:00,16.03,16.03,16.01,16.01,21200.0,13.1975,13.1975,13.1811,13.1811,21200.0
2011-03-28 14:00:00,16.01,16.04,16.01,16.04,43600.0,13.1811,13.2058,13.1811,13.2058,43600.0
2011-03-28 14:30:00,16.04,16.08,16.0,16.0,61600.0,13.2058,13.2387,13.1728,13.1728,61600.0
2011-03-28 15:00:00,16.0,16.03,15.96,15.96,144000.0,13.1728,13.1975,13.1399,13.1399,144000.0
2011-03-28 15:30:00,15.96,15.99,15.91,15.95,155200.0,13.1399,13.1646,13.0987,13.1317,155200.0
2011-03-29 09:30:00,15.9,15.93,15.79,15.84,26000.0,13.0905,13.1152,12.9999,13.0411,26000.0
2011-03-29 10:00:00,15.83,16.05,15.83,16.03,35200.0,13.0329,13.214,13.0329,13.1975,35200.0
2011-03-29 10:30:00,16.03,16.09,16.03,16.06,85200.0,13.1975,13.2469,13.1975,13.2222,85200.0
2011-03-29 11:00:00,16.06,16.1,16.05,16.08,16800.0,13.2222,13.2552,13.214,13.2387,16800.0
2011-03-29 11:30:00,16.08,16.1,16.06,16.09,13600.0,13.2387,13.2552,13.2222,13.2469,13600.0
2011-03-29 12:00:00,16.09,16.11,16.05,16.06,17200.0,13.2469,13.2634,13.214,13.2222,17200.0
2011-03-29 12:30:00,16.05,16.07,16.04,16.05,26000.0,13.214,13.2305,13.2058,13.214,26000.0
2011-03-29 13:00:00,16.04,16.07,16.04,16.06,25600.0,13.2058,13.2305,13.2058,13.2222,25600.0
2011-03-29 13:30:00,16.07,16.07,16.05,16.06,30400.0,13.2305,13.2305,13.214,13.2222,30400.0
2011-03-29 14:00:00,16.05,16.12,16.05,16.1,72400.0,13.214,13.2716,13.214,13.2552,72400.0
2011-03-29 14:30:00,16.11,16.14,16.1,16.12,94800.0,13.2634,13.2881,13.2552,13.2716,94800.0
2011-03-29 15:00:00,16.13,16.15,16.1,16.1,83600.0,13.2799,13.2963,13.2552,13.2552,83600.0
2011-03-29 15:30:00,16.1,16.1,16.07,16.09,109600.0,13.2552,13.2552,13.2305,13.2469,109600.0
2011-03-30 09:30:00,16.26,16.54,16.26,16.5,164000.0,13.3869,13.6174,13.3869,13.5845,164000.0
2011-03-30 10:00:00,16.49,16.49,16.44,16.44,60000.0,13.5762,13.5762,13.5351,13.5351,60000.0
2011-03-30 10:30:00,16.44,16.49,16.38,16.49,53600.0,13.5351,13.5762,13.4857,13.5762,53600.0
2011-03-30 11:00:00,16.5,16.58,16.49,16.58,63600.0,13.5845,13.6503,13.5762,13.6503,63600.0
2011-03-30 11:30:00,16.57,16.61,16.57,16.6,26000.0,13.6421,13.675,13.6421,13.6668,26000.0
2011-03-30 12:00:00,16.59,16.64,16.58,16.6,58800.0,13.6586,13.6997,13.6503,13.6668,58800.0
2011-03-30 12:30:00,16.6,16.61,16.58,16.6,26000.0,13.6668,13.675,13.6503,13.6668,26000.0
2011-03-30 13:00:00,16.6,16.62,16.56,16.56,36000.0,13.6668,13.6833,13.6339,13.6339,36000.0
2011-03-30 13:30:00,16.57,16.58,16.5,16.54,44400.0,13.6421,13.6503,13.5845,13.6174,44400.0
2011-03-30 14:00:00,16.53,16.56,16.52,16.54,33200.0,13.6092,13.6339,13.6009,13.6174,33200.0
2011-03-30 14:30:00,16.54,16.57,16.54,16.57,47200.0,13.6174,13.6421,13.6174,13.6421,47200.0
2011-03-30 15:00:00,16.57,16.58,16.53,16.56,67200.0,13.6421,13.6503,13.6092,13.6339,67200.0
2011-03-30 15:30:00,16.55,16.59,16.54,16.58,158000.0,13.6256,13.6586,13.6174,13.6503,158000.0
2011-03-31 09:30:00,16.46,16.56,16.43,16.55,71600.0,13.5516,13.6339,13.5269,13.6256,71600.0
2011-03-31 10:00:00,16.56,16.7,16.55,16.67,59200.0,13.6339,13.7491,13.6256,13.7244,59200.0
2011-03-31 10:30:00,16.68,16.72,16.62,16.63,36800.0,13.7327,13.7656,13.6833,13.6915,36800.0
2011-03-31 11:00:00,16.61,16.61,16.57,16.59,43200.0,13.675,13.675,13.6421,13.6586,43200.0
2011-03-31 11:30:00,16.59,16.6,16.56,16.56,105200.0,13.6586,13.6668,13.6339,13.6339,105200.0
2011-03-31 12:00:00,16.57,16.59,16.56,16.58,38000.0,13.6421,13.6586,13.6339,13.6503,38000.0
2011-03-31 12:30:00,16.58,16.6,16.57,16.57,43200.0,13.6503,13.6668,13.6421,13.6421,43200.0
2011-03-31 13:00:00,16.57,16.58,16.55,16.57,62800.0,13.6421,13.6503,13.6256,13.6421,62800.0
2011-03-31 13:30:00,16.56,16.58,16.55,16.55,35600.0,13.6339,13.6503,13.6256,13.6256,35600.0
2011-03-31 14:00:00,16.55,16.57,16.53,16.54,50800.0,13.6256,13.6421,13.6092,13.6174,50800.0
2011-03-31 14:30:00,16.54,16.57,16.54,16.56,44000.0,13.6174,13.6421,13.6174,13.6339,44000.0
2011-03-31 15:00:00,16.56,16.58,16.54,16.54,41600.0,13.6339,13.6503,13.6174,13.6174,41600.0
2011-03-31 15:30:00,16.53,16.56,16.5,16.55,202800.0,13.6092,13.6339,13.5845,13.6256,202800.0
2011-04-01 09:30:00,16.67,16.89,16.67,16.86,88400.0,13.7244,13.9056,13.7244,13.8809,88400.0
2011-04-01 10:00:00,16.86,16.92,16.86,16.9,62400.0,13.8809,13.9303,13.8809,13.9138,62400.0
2011-04-01 10:30:00,16.9,16.99,16.9,16.91,38800.0,13.9138,13.9879,13.9138,13.922,38800.0
2011-04-01 11:00:00,16.92,16.92,16.86,16.89,50400.0,13.9303,13.9303,13.8809,13.9056,50400.0
2011-04-01 11:30:00,16.9,16.94,16.82,16.82,72400.0,13.9138,13.9467,13.8479,13.8479,72400.0
2011-04-01 12:00:00,16.83,16.84,16.77,16.79,40800.0,13.8562,13.8644,13.8068,13.8232,40800.0
2011-04-01 12:30:00,16.78,16.81,16.76,16.77,14400.0,13.815,13.8397,13.7985,13.8068,14400.0
2011-04-01 13:00:00,16.77,16.77,16.73,16.73,17600.0,13.8068,13.8068,13.7738,13.7738,17600.0
2011-04-01 13:30:00,16.73,16.79,16.73,16.79,9200.0,13.7738,13.8232,13.7738,13.8232,9200.0
2011-04-01 14:00:00,16.8,16.81,16.77,16.77,17200.0,13.8315,13.8397,13.8068,13.8068,17200.0
2011-04-01 14:30:00,16.78,16.78,16.71,16.71,22000.0,13.815,13.815,13.7574,13.7574,22000.0
2011-04-01 15:00:00,16.71,16.71,16.66,16.68,37600.0,13.7574,13.7574,13.7162,13.7327,37600.0
2011-04-01 15:30:00,16.68,16.73,16.68,16.7,68800.0,13.7327,13.7738,13.7327,13.7491,68800.0
2011-04-04 09:30:00,16.71,16.8,16.67,16.72,64000.0,13.7574,13.8315,13.7244,13.7656,64000.0
2011-04-04 10:00:00,16.74,16.74,16.68,16.7,25600.0,13.7821,13.7821,13.7327,13.7491,25600.0
2011-04-04 10:30:00,16.72,16.75,16.7,16.7,17600.0,13.7656,13.7903,13.7491,13.7491,17600.0
2011-04-04 11:00:00,16.72,16.75,16.7,16.75,18000.0,13.7656,13.7903,13.7491,13.7903,18000.0
2011-04-04 11:30:00,16.75,16.75,16.73,16.75,19600.0,13.7903,13.7903,13.7738,13.7903,19600.0
2011-04-04 12:00:00,16.75,16.78,16.74,16.78,10400.0,13.7903,13.815,13.7821,13.815,10400.0
2011-04-04 12:30:00,16.77,16.79,16.71,16.73,24800.0,13.8068,13.8232,13.7574,13.7738,24800.0
2011-04-04 13:00:00,16.73,16.74,16.71,16.72,19200.0,13.7738,13.7821,13.7574,13.7656,19200.0
2011-04-04 13:30:00,16.72,16.75,16.69,16.71,52800.0,13.7656,13.7903,13.7409,13.7574,52800.0
2011-04-04 14:00:00,16.7,16.75,16.69,16.74,31600.0,13.7491,13.7903,13.7409,13.7821,31600.0
2011-04-04 14:30:00,16.75,16.76,16.68,16.68,40000.0,13.7903,13.7985,13.7327,13.7327,40000.0
2011-04-04 15:00:00,16.68,16.7,16.66,16.68,45600.0,13.7327,13.7491,13.7162,13.7327,45600.0
2011-04-04 15:30:00,16.69,16.72,16.66,16.72,138800.0,13.7409,13.7656,13.7162,13.7656,138800.0
2011-04-05 09:30:00,16.66,16.71,16.62,16.66,20400.0,13.7162,13.7574,13.6833,13.7162,20400.0
2011-04-05 10:00:00,16.66,16.75,16.6,16.74,53600.0,13.7162,13.7903,13.6668,13.7821,53600.0
2011-04-05 10:30:00,16.73,16.74,16.71,16.73,22400.0,13.7738,13.7821,13.7574,13.7738,22400.0
2011-04-05 11:00:00,16.73,16.76,16.73,16.75,33600.0,13.7738,13.7985,13.7738,13.7903,33600.0
2011-04-05 11:30:00,16.75,16.8,16.74,16.8,46000.0,13.7903,13.8315,13.7821,13.8315,46000.0
2011-04-05 12:00:00,16.8,16.82,16.79,16.81,15200.0,13.8315,13.8479,13.8232,13.8397,15200.0
2011-04-05 12:30:00,16.8,16.81,16.78,16.81,20400.0,13.8315,13.8397,13.815,13.8397,20400.0
2011-04-05 13:00:00,16.81,16.82,16.76,16.76,22400.0,13.8397,13.8479,13.7985,13.7985,22400.0
2011-04-05 13:30:00,16.77,16.77,16.74,16.74,15200.0,13.8068,13.8068,13.7821,13.7821,15200.0
2011-04-05 14:00:00,16.73,16.78,16.73,16.78,26800.0,13.7738,13.815,13.7738,13.815,26800.0
2011-04-05 14:30:00,16.79,16.8,16.76,16.8,28000.0,13.8232,13.8315,13.7985,13.8315,28000.0
2011-04-05 15:00:00,16.8,16.8,16.74,16.75,71600.0,13.8315,13.8315,13.7821,13.7903,71600.0
2011-04-05 15:30:00,16.75,16.75,16.68,16.71,78000.0,13.7903,13.7903,13.7327,13.7574,78000.0
2011-04-06 09:30:00,16.84,16.88,16.8,16.81,21600.0,13.8644,13.8973,13.8315,13.8397,21600.0
2011-04-06 10:00:00,16.81,16.83,16.73,16.74,6800.0,13.8397,13.8562,13.7738,13.7821,6800.0
2011-04-06 10:30:00,16.74,16.78,16.72,16.72,11600.0,13.7821,13.815,13.7656,13.7656,11600.0
2011-04-06 11:00:00,16.72,16.73,16.69,16.72,20400.0,13.7656,13.7738,13.7409,13.7656,20400.0
2011-04-06 11:30:00,16.72,16.73,16.68,16.71,39600.0,13.7656,13.7738,13.7327,13.7574,39600.0
2011-04-06 12:00:00,16.7,16.79,16.7,16.77,24800.0,13.7491,13.8232,13.7491,13.8068,24800.0
2011-04-06 12:30:00,16.78,16.78,16.74,16.75,10400.0,13.815,13.815,13.7821,13.7903,10400.0
2011-04-06 13:00:00,16.75,16.8,16.75,16.79,12800.0,13.7903,13.8315,13.7903,13.8232,12800.0
2011-04-06 13:30:00,16.79,16.79,16.76,16.78,24400.0,13.8232,13.8232,13.7985,13.815,24400.0
2011-04-06 14:00:00,16.79,16.85,16.79,16.84,45200.0,13.8232,13.8726,13.8232,13.8644,45200.0
2011-04-06 14:30:00,16.83,16.87,16.83,16.83,30000.0,13.8562,13.8891,13.8562,13.8562,30000.0
2011-04-06 15:00:00,16.83,16.83,16.76,16.77,35600.0,13.8562,13.8562,13.7985,13.8068,35600.0
2011-04-06 15:30:00,16.77,16.78,16.74,16.76,104000.0,13.8068,13.815,13.7821,13.7985,104000.0
2011-04-07 09:30:00,16.75,16.81,16.69,16.81,16400.0,13.7903,13.8397,13.7409,13.8397,16400.0
2011-04-07 10:00:00,16.8,16.8,16.75,16.75,21200.0,13.8315,13.8315,13.7903,13.7903,21200.0
2011-04-07 10:30:00,16.75,16.75,16.59,16.67,28800.0,13.7903,13.7903,13.6586,13.7244,28800.0
2011-04-07 11:00:00,16.67,16.77,16.67,16.7,26400.0,13.7244,13.8068,13.7244,13.7491,26400.0
2011-04-07 11:30:00,16.68,16.68,16.58,16.68,35200.0,13.7327,13.7327,13.6503,13.7327,35200.0
2011-04-07 12:00:00,16.66,16.71,16.66,16.71,19200.0,13.7162,13.7574,13.7162,13.7574,19200.0
2011-04-07 12:30:00,16.71,16.75,16.7,16.72,23600.0,13.7574,13.7903,13.7491,13.7656,23600.0
2011-04-07 13:00:00,16.72,16.73,16.64,16.66,40400.0,13.7656,13.7738,13.6997,13.7162,40400.0
2011-04-07 13:30:00,16.65,16.68,16.63,16.64,59600.0,13.708,13.7327,13.6915,13.6997,59600.0
2011-04-07 14:00:00,16.63,16.66,16.6,16.62,40800.0,13.6915,13.7162,13.6668,13.6833,40800.0
2011-04-07 14:30:00,16.61,16.65,16.6,16.63,61600.0,13.675,13.708,13.6668,13.6915,61600.0
2011-04-07 15:00:00,16.62,16.64,16.59,16.63,120400.0,13.6833,13.6997,13.6586,13.6915,120400.0
2011-04-07 15:30:00,16.62,16.64,16.58,16.59,153600.0,13.6833,13.6997,13.6503,13.6586,153600.0
2011-04-08 09:30:00,16.59,16.59,16.49,16.5,38400.0,13.6586,13.6586,13.5762,13.5845,38400.0
2011-04-08 10:00:00,16.51,16.52,16.43,16.49,27600.0,13.5927,13.6009,13.5269,13.5762,27600.0
2011-04-08 10:30:00,16.46,16.47,16.43,16.44,19200.0,13.5516,13.5598,13.5269,13.5351,19200.0
2011-04-08 11:00:00,16.43,16.43,16.36,16.38,24800.0,13.5269,13.5269,13.4692,13.4857,24800.0
2011-04-08 11:30:00,16.36,16.4,16.36,16.38,10000.0,13.4692,13.5022,13.4692,13.4857,10000.0
2011-04-08 12:00:00,16.37,16.39,16.36,16.36,4000.0,13.4775,13.4939,13.4692,13.4692,4000.0
2011-04-08 12:30:00,16.37,16.4,16.34,16.35,23600.0,13.4775,13.5022,13.4528,13.461,23600.0
2011-04-08 13:00:00,16.36,16.41,16.36,16.4,33200.0,13.4692,13.5104,13.4692,13.5022,33200.0
2011-04-08 13:30:00,16.4,16.41,16.38,16.39,12800.0,13.5022,13.5104,13.4857,13.4939,12800.0
2011-04-08 14:00:00,16.38,16.4,16.28,16.29,27200.0,13.4857,13.5022,13.4034,13.4116,27200.0
2011-04-08 14:30:00,16.3,16.3,16.25,16.25,148400.0,13.4198,13.4198,13.3787,13.3787,148400.0
2011-04-08 15:00:00,16.25,16.26,16.21,16.23,97600.0,13.3787,13.3869,13.3457,13.3622,97600.0
2011-04-08 15:30:00,16.23,16.28,16.22,16.27,116000.0,13.3622,13.4034,13.354,13.3951,116000.0
2011-04-11 09:30:00,16.29,16.33,16.25,16.25,48800.0,13.4116,13.4445,13.3787,13.3787,48800.0
2011-04-11 10:00:00,16.25,16.28,16.21,16.25,46400.0,13.3787,13.4034,13.3457,13.3787,46400.0
2011-04-11 10:30:00,16.25,16.37,16.25,16.35,20800.0,13.3787,13.4775,13.3787,13.461,20800.0
2011-04-11 11:00:00,16.35,16.37,16.32,16.36,16000.0,13.461,13.4775,13.4363,13.4692,16000.0
2011-04-11 11:30:00,16.35,16.35,16.29,16.29,18800.0,13.461,13.461,13.4116,13.4116,18800.0
2011-04-11 12:00:00,16.29,16.34,16.29,16.34,20800.0,13.4116,13.4528,13.4116,13.4528,20800.0
2011-04-11 12:30:00,16.35,16.35,16.28,16.28,8800.0,13.461,13.461,13.4034,13.4034,8800.0
2011-04-11 13:00:00,16.28,16.32,16.25,16.28,27600.0,13.4034,13.4363,13.3787,13.4034,27600.0
2011-04-11 13:30:00,16.28,16.31,16.25,16.29,29200.0,13.4034,13.4281,13.3787,13.4116,29200.0
2011-04-11 14:00:00,16.29,16.34,16.28,16.34,16400.0,13.4116,13.4528,13.4034,13.4528,16400.0
2011-04-11 14:30:00,16.33,16.34,16.26,16.27,25200.0,13.4445,13.4528,13.3869,13.3951,25200.0
2011-04-11 15:00:00,16.28,16.29,16.24,16.25,55200.0,13.4034,13.4116,13.3704,13.3787,55200.0
2011-04-11 15:30:00,16.25,16.31,16.25,16.29,78800.0,13.3787,13.4281,13.3787,13.4116,78800.0
2011-04-12 09:30:00,16.18,16.25,16.16,16.18,22000.0,13.321,13.3787,13.3046,13.321,22000.0
2011-04-12 10:00:00,16.18,16.19,16.14,16.16,132400.0,13.321,13.3293,13.2881,13.3046,132400.0
2011-04-12 10:30:00,16.16,16.17,16.13,16.15,174000.0,13.3046,13.3128,13.2799,13.2963,174000.0
2011-04-12 11:00:00,16.16,16.17,16.09,16.12,18000.0,13.3046,13.3128,13.2469,13.2716,18000.0
2011-04-12 11:30:00,16.15,16.2,16.15,16.15,12800.0,13.2963,13.3375,13.2963,13.2963,12800.0
2011-04-12 12:00:00,16.15,16.16,16.12,16.16,13600.0,13.2963,13.3046,13.2716,13.3046,13600.0
2011-04-12 12:30:00,16.14,16.17,16.13,16.16,23600.0,13.2881,13.3128,13.2799,13.3046,23600.0
2011-04-12 13:00:00,16.16,16.18,16.11,16.16,31200.0,13.3046,13.321,13.2634,13.3046,31200.0
2011-04-12 13:30:00,16.16,16.21,16.14,16.2,18000.0,13.3046,13.3457,13.2881,13.3375,18000.0
2011-04-12 14:00:00,16.19,16.24,16.17,16.19,21200.0,13.3293,13.3704,13.3128,13.3293,21200.0
2011-04-12 14:30:00,16.2,16.21,16.14,16.15,15600.0,13.3375,13.3457,13.2881,13.2963,15600.0
2011-04-12 15:00:00,16.15,16.15,16.09,16.09,42000.0,13.2963,13.2963,13.2469,13.2469,42000.0
2011-04-12 15:30:00,16.08,16.09,16.01,16.03,196400.0,13.2387,13.2469,13.1811,13.1975,196400.0
2011-04-13 09:30:00,16.1,16.21,16.03,16.03,79600.0,13.2552,13.3457,13.1975,13.1975,79600.0
2011-04-13 10:00:00,16.04,16.08,16.03,16.05,30000.0,13.2058,13.2387,13.1975,13.214,30000.0
2011-04-13 10:30:00,16.05,16.13,16.03,16.09,15600.0,13.214,13.2799,13.1975,13.2469,15600.0
2011-04-13 11:00:00,16.1,16.1,16.0,16.02,38800.0,13.2552,13.2552,13.1728,13.1893,38800.0
2011-04-13 11:30:00,16.01,16.02,15.93,15.94,52800.0,13.1811,13.1893,13.1152,13.1234,52800.0
2011-04-13 12:00:00,15.94,16.02,15.94,15.97,20800.0,13.1234,13.1893,13.1234,13.1481,20800.0
2011-04-13 12:30:00,15.96,15.97,15.88,15.9,50400.0,13.1399,13.1481,13.074,13.0905,50400.0
2011-04-13 13:00:00,15.91,15.96,15.9,15.91,25600.0,13.0987,13.1399,13.0905,13.0987,25600.0
2011-04-13 13:30:00,15.91,15.93,15.89,15.89,29600.0,13.0987,13.1152,13.0823,13.0823,29600.0
2011-04-13 14:00:00,15.89,15.92,15.86,15.91,61600.0,13.0823,13.107,13.0576,13.0987,61600.0
2011-04-13 14:30:00,15.9,15.99,15.9,15.96,59600.0,13.0905,13.1646,13.0905,13.1399,59600.0
2011-04-13 15:00:00,15.97,16.02,15.95,15.97,63200.0,13.1481,13.1893,13.1317,13.1481,63200.0
2011-04-13 15:30:00,15.96,16.0,15.93,15.96,78000.0,13.1399,13.1728,13.1152,13.1399,78000.0
2011-04-14 09:30:00,15.87,15.9,15.77,15.89,69200.0,13.0658,13.0905,12.9835,13.0823,69200.0
2011-04-14 10:00:00,15.89,16.02,15.88,16.01,44800.0,13.0823,13.1893,13.074,13.1811,44800.0
2011-04-14 10:30:00,16.01,16.03,15.97,16.01,22000.0,13.1811,13.1975,13.1481,13.1811,22000.0
2011-04-14 11:00:00,16.01,16.03,16.0,16.03,42000.0,13.1811,13.1975,13.1728,13.1975,42000.0
2011-04-14 11:30:00,16.04,16.05,15.99,16.03,30000.0,13.2058,13.214,13.1646,13.1975,30000.0
2011-04-14 12:00:00,16.05,16.08,16.04,16.08,24400.0,13.214,13.2387,13.2058,13.2387,24400.0
2011-04-14 12:30:00,16.08,16.1,16.06,16.08,24000.0,13.2387,13.2552,13.2222,13.2387,24000.0
2011-04-14 13:00:00,16.08,16.1,16.04,16.07,53600.0,13.2387,13.2552,13.2058,13.2305,53600.0
2011-04-14 13:30:00,16.07,16.08,16.0,16.0,39600.0,13.2305,13.2387,13.1728,13.1728,39600.0
2011-04-14 14:00:00,16.02,16.09,16.02,16.06,30800.0,13.1893,13.2469,13.1893,13.2222,30800.0
2011-04-14 14:30:00,16.06,16.09,16.05,16.08,36800.0,13.2222,13.2469,13.214,13.2387,36800.0
2011-04-14 15:00:00,16.08,16.11,16.08,16.11,60000.0,13.2387,13.2634,13.2387,13.2634,60000.0
2011-04-14 15:30:00,16.11,16.14,16.09,16.11,128400.0,13.2634,13.2881,13.2469,13.2634,128400.0
2011-04-15 09:30:00,16.18,16.22,16.09,16.18,32400.0,13.321,13.354,13.2469,13.321,32400.0
2011-04-15 10:00:00,16.18,16.2,16.12,16.14,10400.0,13.321,13.3375,13.2716,13.2881,10400.0
2011-04-15 10:30:00,16.17,16.18,16.11,16.18,19600.0,13.3128,13.321,13.2634,13.321,19600.0
2011-04-15 11:00:00,16.18,16.24,16.16,16.24,27200.0,13.321,13.3704,13.3046,13.3704,27200.0
2011-04-15 11:30:00,16.25,16.27,16.23,16.24,30400.0,13.3787,13.3951,13.3622,13.3704,30400.0
2011-04-15 12:00:00,16.25,16.3,16.25,16.26,21200.0,13.3787,13.4198,13.3787,13.3869,21200.0
2011-04-15 12:30:00,16.26,16.28,16.25,16.28,30000.0,13.3869,13.4034,13.3787,13.4034,30000.0
2011-04-15 13:00:00,16.29,16.29,16.23,16.23,28400.0,13.4116,13.4116,13.3622,13.3622,28400.0
2011-04-15 13:30:00,16.23,16.26,16.2,16.2,20800.0,13.3622,13.3869,13.3375,13.3375,20800.0
2011-04-15 14:00:00,16.2,16.26,16.2,16.23,30800.0,13.3375,13.3869,13.3375,13.3622,30800.0
2011-04-15 14:30:00,16.24,16.26,16.23,16.26,60400.0,13.3704,13.3869,13.3622,13.3869,60400.0
2011-04-15 15:00:00,16.25,16.27,16.22,16.23,90400.0,13.3787,13.3951,13.354,13.3622,90400.0
2011-04-15 15:30:00,16.23,16.28,16.19,16.28,164400.0,13.3622,13.4034,13.3293,13.4034,164400.0
2011-04-18 09:30:00,16.01,16.22,15.97,16.19,88400.0,13.1811,13.354,13.1481,13.3293,88400.0
2011-04-18 10:00:00,16.17,16.33,16.14,16.27,112000.0,13.3128,13.4445,13.2881,13.3951,112000.0
2011-04-18 10:30:00,16.28,16.34,16.25,16.28,74800.0,13.4034,13.4528,13.3787,13.4034,74800.0
2011-04-18 11:00:00,16.27,16.3,16.22,16.29,76800.0,13.3951,13.4198,13.354,13.4116,76800.0
2011-04-18 11:30:00,16.29,16.32,16.28,16.3,44000.0,13.4116,13.4363,13.4034,13.4198,44000.0
2011-04-18 12:00:00,16.29,16.33,16.27,16.32,130000.0,13.4116,13.4445,13.3951,13.4363,130000.0
2011-04-18 12:30:00,16.31,16.33,16.27,16.27,98800.0,13.4281,13.4445,13.3951,13.3951,98800.0
2011-04-18 13:00:00,16.27,16.29,16.25,16.25,104000.0,13.3951,13.4116,13.3787,13.3787,104000.0
2011-04-18 13:30:00,16.25,16.28,16.21,16.25,50000.0,13.3787,13.4034,13.3457,13.3787,50000.0
2011-04-18 14:00:00,16.25,16.3,16.24,16.3,97200.0,13.3787,13.4198,13.3704,13.4198,97200.0
2011-04-18 14:30:00,16.29,16.36,16.28,16.35,112400.0,13.4116,13.4692,13.4034,13.461,112400.0
2011-04-18 15:00:00,16.35,16.44,16.35,16.43,235200.0,13.461,13.5351,13.461,13.5269,235200.0
2011-04-18 15:30:00,16.43,16.48,16.3,16.33,325200.0,13.5269,13.568,13.4198,13.4445,325200.0
2011-04-19 09:30:00,16.36,16.56,16.33,16.36,71600.0,13.4692,13.6339,13.4445,13.4692,71600.0
2011-04-19 10:00:00,16.38,16.41,16.32,16.33,44000.0,13.4857,13.5104,13.4363,13.4445,44000.0
2011-04-19 10:30:00,16.33,16.33,16.25,16.25,54000.0,13.4445,13.4445,13.3787,13.3787,54000.0
2011-04-19 11:00:00,16.24,16.24,16.14,16.16,51200.0,13.3704,13.3704,13.2881,13.3046,51200.0
2011-04-19 11:30:00,16.17,16.2,16.14,16.15,43200.0,13.3128,13.3375,13.2881,13.2963,43200.0
2011-04-19 12:00:00,16.14,16.2,16.14,16.16,30800.0,13.2881,13.3375,13.2881,13.3046,30800.0
2011-04-19 12:30:00,16.17,16.19,16.16,16.19,34800.0,13.3128,13.3293,13.3046,13.3293,34800.0
2011-04-19 13:00:00,16.19,16.21,16.14,16.18,59600.0,13.3293,13.3457,13.2881,13.321,59600.0
2011-04-19 13:30:00,16.17,16.2,16.16,16.18,36800.0,13.3128,13.3375,13.3046,13.321,36800.0
2011-04-19 14:00:00,16.18,16.19,16.15,16.15,29200.0,13.321,13.3293,13.2963,13.2963,29200.0
2011-04-19 14:30:00,16.15,16.27,16.15,16.23,102800.0,13.2963,13.3951,13.2963,13.3622,102800.0
2011-04-19 15:00:00,16.24,16.33,16.24,16.32,42400.0,13.3704,13.4445,13.3704,13.4363,42400.0
2011-04-19 15:30:00,16.31,16.33,16.27,16.3,127200.0,13.4281,13.4445,13.3951,13.4198,127200.0
2011-04-20 09:30:00,16.51,16.6,16.29,16.29,78000.0,13.5927,13.6668,13.4116,13.4116,78000.0
2011-04-20 10:00:00,16.31,16.48,16.31,16.47,166400.0,13.4281,13.568,13.4281,13.5598,166400.0
2011-04-20 10:30:00,16.49,16.5,16.41,16.43,60000.0,13.5762,13.5845,13.5104,13.5269,60000.0
2011-04-20 11:00:00,16.43,16.45,16.41,16.45,56000.0,13.5269,13.5433,13.5104,13.5433,56000.0
2011-04-20 11:30:00,16.45,16.5,16.45,16.49,57200.0,13.5433,13.5845,13.5433,13.5762,57200.0
2011-04-20 12:00:00,16.49,16.5,16.44,16.46,54000.0,13.5762,13.5845,13.5351,13.5516,54000.0
2011-04-20 12:30:00,16.45,16.46,16.38,16.38,27200.0,13.5433,13.5516,13.4857,13.4857,27200.0
2011-04-20 13:00:00,16.37,16.41,16.36,16.41,57200.0,13.4775,13.5104,13.4692,13.5104,57200.0
2011-04-20 13:30:00,16.4,16.4,16.36,16.39,53600.0,13.5022,13.5022,13.4692,13.4939,53600.0
2011-04-20 14:00:00,16.38,16.41,16.36,16.4,70000.0,13.4857,13.5104,13.4692,13.5022,70000.0
2011-04-20 14:30:00,16.4,16.43,16.4,16.43,81200.0,13.5022,13.5269,13.5022,13.5269,81200.0
2011-04-20 15:00:00,16.43,16.49,16.43,16.44,136400.0,13.5269,13.5762,13.5269,13.5351,136400.0
2011-04-20 15:30:00,16.45,16.53,16.43,16.52,138400.0,13.5433,13.6092,13.5269,13.6009,138400.0
2011-04-21 09:30:00,16.58,16.62,16.53,16.57,46000.0,13.6503,13.6833,13.6092,13.6421,46000.0
2011-04-21 10:00:00,16.58,16.71,16.57,16.66,49200.0,13.6503,13.7574,13.6421,13.7162,49200.0
2011-04-21 10:30:00,16.66,16.79,16.63,16.77,57600.0,13.7162,13.8232,13.6915,13.8068,57600.0
2011-04-21 11:00:00,16.76,16.89,16.76,16.88,70000.0,13.7985,13.9056,13.7985,13.8973,70000.0
2011-04-21 11:30:00,16.88,16.89,16.82,16.87,42800.0,13.8973,13.9056,13.8479,13.8891,42800.0
2011-04-21 12:00:00,16.86,16.87,16.84,16.87,22000.0,13.8809,13.8891,13.8644,13.8891,22000.0
2011-04-21 12:30:00,16.86,16.86,16.78,16.8,72000.0,13.8809,13.8809,13.815,13.8315,72000.0
2011-04-21 13:00:00,16.79,16.79,16.75,16.75,14800.0,13.8232,13.8232,13.7903,13.7903,14800.0
2011-04-21 13:30:00,16.75,16.76,16.7,16.7,50800.0,13.7903,13.7985,13.7491,13.7491,50800.0
2011-04-21 14:00:00,16.7,16.73,16.68,16.73,20800.0,13.7491,13.7738,13.7327,13.7738,20800.0
2011-04-21 14:30:00,16.73,16.74,16.68,16.69,47200.0,13.7738,13.7821,13.7327,13.7409,47200.0
2011-04-21 15:00:00,16.69,16.7,16.66,16.68,62400.0,13.7409,13.7491,13.7162,13.7327,62400.0
2011-04-21 15:30:00,16.68,16.78,16.68,16.75,171600.0,13.7327,13.815,13.7327,13.7903,171600.0
2011-04-25 09:30:00,16.77,16.88,16.72,16.88,23200.0,13.8068,13.8973,13.7656,13.8973,23200.0
2011-04-25 10:00:00,16.88,16.89,16.82,16.88,44400.0,13.8973,13.9056,13.8479,13.8973,44400.0
2011-04-25 10:30:00,16.86,16.86,16.75,16.78,20400.0,13.8809,13.8809,13.7903,13.815,20400.0
2011-04-25 11:00:00,16.76,16.76,16.64,16.64,33600.0,13.7985,13.7985,13.6997,13.6997,33600.0
2011-04-25 11:30:00,16.64,16.73,16.62,16.73,16400.0,13.6997,13.7738,13.6833,13.7738,16400.0
2011-04-25 12:00:00,16.72,16.73,16.66,16.7,8800.0,13.7656,13.7738,13.7162,13.7491,8800.0
2011-04-25 12:30:00,16.69,16.7,16.63,16.65,31200.0,13.7409,13.7491,13.6915,13.708,31200.0
2011-04-25 13:00:00,16.64,16.64,16.62,16.63,16800.0,13.6997,13.6997,13.6833,13.6915,16800.0
2011-04-25 13:30:00,16.61,16.65,16.61,16.63,32400.0,13.675,13.708,13.675,13.6915,32400.0
2011-04-25 14:00:00,16.63,16.65,16.59,16.6,40400.0,13.6915,13.708,13.6586,13.6668,40400.0
2011-04-25 14:30:00,16.6,16.63,16.6,16.63,39200.0,13.6668,13.6915,13.6668,13.6915,39200.0
2011-04-25 15:00:00,16.63,16.63,16.59,16.62,56000.0,13.6915,13.6915,13.6586,13.6833,56000.0
2011-04-25 15:30:00,16.63,16.63,16.6,16.61,134000.0,13.6915,13.6915,13.6668,13.675,134000.0
2011-04-26 09:30:00,16.74,16.76,16.67,16.74,21200.0,13.7821,13.7985,13.7244,13.7821,21200.0
2011-04-26 10:00:00,16.75,16.76,16.7,16.72,41200.0,13.7903,13.7985,13.7491,13.7656,41200.0
2011-04-26 10:30:00,16.71,16.75,16.7,16.73,66800.0,13.7574,13.7903,13.7491,13.7738,66800.0
2011-04-26 11:00:00,16.74,16.74,16.68,16.68,36800.0,13.7821,13.7821,13.7327,13.7327,36800.0
2011-04-26 11:30:00,16.68,16.69,16.65,16.67,45200.0,13.7327,13.7409,13.708,13.7244,45200.0
2011-04-26 12:00:00,16.67,16.73,16.64,16.67,95600.0,13.7244,13.7738,13.6997,13.7244,95600.0
2011-04-26 12:30:00,16.66,16.68,16.62,16.62,27600.0,13.7162,13.7327,13.6833,13.6833,27600.0
2011-04-26 13:00:00,16.63,16.66,16.62,16.63,24800.0,13.6915,13.7162,13.6833,13.6915,24800.0
2011-04-26 13:30:00,16.63,16.63,16.61,16.62,22800.0,13.6915,13.6915,13.675,13.6833,22800.0
2011-04-26 14:00:00,16.62,16.63,16.61,16.61,22400.0,13.6833,13.6915,13.675,13.675,22400.0
2011-04-26 14:30:00,16.61,16.63,16.6,16.63,28800.0,13.675,13.6915,13.6668,13.6915,28800.0
2011-04-26 15:00:00,16.63,16.64,16.61,16.62,56400.0,13.6915,13.6997,13.675,13.6833,56400.0
2011-04-26 15:30:00,16.63,16.66,16.61,16.63,128000.0,13.6915,13.7162,13.675,13.6915,128000.0
2011-04-27 09:30:00,16.6,16.65,16.55,16.62,29600.0,13.6668,13.708,13.6256,13.6833,29600.0
2011-04-27 10:00:00,16.59,16.59,16.51,16.58,21600.0,13.6586,13.6586,13.5927,13.6503,21600.0
2011-04-27 10:30:00,16.57,16.59,16.55,16.57,14000.0,13.6421,13.6586,13.6256,13.6421,14000.0
2011-04-27 11:00:00,16.59,16.59,16.56,16.57,64400.0,13.6586,13.6586,13.6339,13.6421,64400.0
2011-04-27 11:30:00,16.57,16.59,16.56,16.56,30400.0,13.6421,13.6586,13.6339,13.6339,30400.0
2011-04-27 12:00:00,16.57,16.57,16.5,16.51,58800.0,13.6421,13.6421,13.5845,13.5927,58800.0
2011-04-27 12:30:00,16.52,16.58,16.48,16.57,34400.0,13.6009,13.6503,13.568,13.6421,34400.0
2011-04-27 13:00:00,16.57,16.58,16.52,16.53,30400.0,13.6421,13.6503,13.6009,13.6092,30400.0
2011-04-27 13:30:00,16.53,16.58,16.52,16.57,20000.0,13.6092,13.6503,13.6009,13.6421,20000.0
2011-04-27 14:00:00,16.57,16.64,16.57,16.6,55600.0,13.6421,13.6997,13.6421,13.6668,55600.0
2011-04-27 14:30:00,16.61,16.67,16.6,16.66,30000.0,13.675,13.7244,13.6668,13.7162,30000.0
2011-04-27 15:00:00,16.66,16.74,16.65,16.74,58000.0,13.7162,13.7821,13.708,13.7821,58000.0
2011-04-27 15:30:00,16.74,16.79,16.73,16.76,129600.0,13.7821,13.8232,13.7738,13.7985,129600.0
2011-04-28 09:30:00,16.77,16.91,16.75,16.9,24800.0,13.8068,13.922,13.7903,13.9138,24800.0
2011-04-28 10:00:00,16.89,16.92,16.86,16.91,25200.0,13.9056,13.9303,13.8809,13.922,25200.0
2011-04-28 10:30:00,16.91,16.92,16.86,16.86,77600.0,13.922,13.9303,13.8809,13.8809,77600.0
2011-04-28 11:00:00,16.86,16.88,16.86,16.87,23600.0,13.8809,13.8973,13.8809,13.8891,23600.0
2011-04-28 11:30:00,16.86,16.87,16.85,16.85,43600.0,13.8809,13.8891,13.8726,13.8726,43600.0
2011-04-28 12:00:00,16.85,16.87,16.84,16.87,19200.0,13.8726,13.8891,13.8644,13.8891,19200.0
2011-04-28 12:30:00,16.86,16.87,16.85,16.86,16400.0,13.8809,13.8891,13.8726,13.8809,16400.0
2011-04-28 13:00:00,16.85,16.86,16.82,16.82,57600.0,13.8726,13.8809,13.8479,13.8479,57600.0
2011-04-28 13:30:00,16.82,16.82,16.72,16.72,67600.0,13.8479,13.8479,13.7656,13.7656,67600.0
2011-04-28 14:00:00,16.72,16.72,16.7,16.72,14400.0,13.7656,13.7656,13.7491,13.7656,14400.0
2011-04-28 14:30:00,16.72,16.75,16.71,16.74,29600.0,13.7656,13.7903,13.7574,13.7821,29600.0
2011-04-28 15:00:00,16.75,16.76,16.73,16.75,57600.0,13.7903,13.7985,13.7738,13.7903,57600.0
2011-04-28 15:30:00,16.76,16.8,16.76,16.78,83600.0,13.7985,13.8315,13.7985,13.815,83600.0
2011-04-29 09:30:00,16.79,16.79,16.64,16.7,39600.0,13.8232,13.8232,13.6997,13.7491,39600.0
2011-04-29 10:00:00,16.68,16.79,16.68,16.76,124800.0,13.7327,13.8232,13.7327,13.7985,124800.0
2011-04-29 10:30:00,16.76,16.77,16.75,16.75,13600.0,13.7985,13.8068,13.7903,13.7903,13600.0
2011-04-29 11:00:00,16.75,16.76,16.74,16.76,12800.0,13.7903,13.7985,13.7821,13.7985,12800.0
2011-04-29 11:30:00,16.76,16.86,16.76,16.85,20400.0,13.7985,13.8809,13.7985,13.8726,20400.0
2011-04-29 12:00:00,16.84,16.91,16.83,16.91,20000.0,13.8644,13.922,13.8562,13.922,20000.0
2011-04-29 12:30:00,16.9,16.93,16.9,16.93,30400.0,13.9138,13.9385,13.9138,13.9385,30400.0
2011-04-29 13:00:00,16.94,16.99,16.93,16.93,54800.0,13.9467,13.9879,13.9385,13.9385,54800.0
2011-04-29 13:30:00,16.95,16.98,16.95,16.97,21600.0,13.955,13.9797,13.955,13.9714,21600.0
2011-04-29 14:00:00,16.97,16.99,16.93,16.94,38000.0,13.9714,13.9879,13.9385,13.9467,38000.0
2011-04-29 14:30:00,16.94,16.97,16.94,16.97,24000.0,13.9467,13.9714,13.9467,13.9714,24000.0
2011-04-29 15:00:00,16.96,16.96,16.92,16.93,26400.0,13.9632,13.9632,13.9303,13.9385,26400.0
2011-04-29 15:30:00,16.93,16.99,16.93,16.97,117200.0,13.9385,13.9879,13.9385,13.9714,117200.0
2011-05-02 09:30:00,17.04,17.1,16.99,17.06,50800.0,14.0291,14.0785,13.9879,14.0455,50800.0
2011-05-02 10:00:00,17.06,17.11,16.94,17.02,49600.0,14.0455,14.0867,13.9467,14.0126,49600.0
2011-05-02 10:30:00,17.03,17.1,17.01,17.08,63200.0,14.0208,14.0785,14.0044,14.062,63200.0
2011-05-02 11:00:00,17.08,17.1,17.04,17.09,41600.0,14.062,14.0785,14.0291,14.0702,41600.0
2011-05-02 11:30:00,17.07,17.08,16.99,17.0,46400.0,14.0538,14.062,13.9879,13.9961,46400.0
2011-05-02 12:00:00,17.0,17.04,16.95,16.95,71200.0,13.9961,14.0291,13.955,13.955,71200.0
2011-05-02 12:30:00,16.94,16.98,16.93,16.95,42400.0,13.9467,13.9797,13.9385,13.955,42400.0
2011-05-02 13:00:00,16.94,17.0,16.92,16.99,56800.0,13.9467,13.9961,13.9303,13.9879,56800.0
2011-05-02 13:30:00,17.0,17.01,16.97,16.97,56400.0,13.9961,14.0044,13.9714,13.9714,56400.0
2011-05-02 14:00:00,16.97,17.0,16.91,16.93,67600.0,13.9714,13.9961,13.922,13.9385,67600.0
2011-05-02 14:30:00,16.93,16.95,16.87,16.89,37200.0,13.9385,13.955,13.8891,13.9056,37200.0
2011-05-02 15:00:00,16.9,16.98,16.9,16.9,53200.0,13.9138,13.9797,13.9138,13.9138,53200.0
2011-05-02 15:30:00,16.9,16.96,16.89,16.93,155200.0,13.9138,13.9632,13.9056,13.9385,155200.0
2011-05-03 09:30:00,16.88,16.94,16.77,16.82,59200.0,13.8973,13.9467,13.8068,13.8479,59200.0
2011-05-03 10:00:00,16.82,16.83,16.75,16.78,41600.0,13.8479,13.8562,13.7903,13.815,41600.0
2011-05-03 10:30:00,16.78,16.78,16.7,16.73,28400.0,13.815,13.815,13.7491,13.7738,28400.0
2011-05-03 11:00:00,16.72,16.81,16.72,16.77,37600.0,13.7656,13.8397,13.7656,13.8068,37600.0
2011-05-03 11:30:00,16.79,16.82,16.76,16.78,20800.0,13.8232,13.8479,13.7985,13.815,20800.0
2011-05-03 12:00:00,16.79,16.83,16.77,16.77,19600.0,13.8232,13.8562,13.8068,13.8068,19600.0
2011-05-03 12:30:00,16.78,16.81,16.66,16.66,40000.0,13.815,13.8397,13.7162,13.7162,40000.0
2011-05-03 13:00:00,16.67,16.68,16.58,16.58,44800.0,13.7244,13.7327,13.6503,13.6503,44800.0
2011-05-03 13:30:00,16.58,16.63,16.54,16.61,87200.0,13.6503,13.6915,13.6174,13.675,87200.0
2011-05-03 14:00:00,16.63,16.65,16.54,16.6,112400.0,13.6915,13.708,13.6174,13.6668,112400.0
2011-05-03 14:30:00,16.59,16.65,16.55,16.63,87200.0,13.6586,13.708,13.6256,13.6915,87200.0
2011-05-03 15:00:00,16.63,16.7,16.62,16.68,91200.0,13.6915,13.7491,13.6833,13.7327,91200.0
2011-05-03 15:30:00,16.69,16.7,16.62,16.65,208400.0,13.7409,13.7491,13.6833,13.708,208400.0
2011-05-04 09:30:00,16.64,16.75,16.64,16.69,17600.0,13.6997,13.7903,13.6997,13.7409,17600.0
2011-05-04 10:00:00,16.68,16.68,16.55,16.58,21200.0,13.7327,13.7327,13.6256,13.6503,21200.0
2011-05-04 10:30:00,16.58,16.58,16.52,16.54,29600.0,13.6503,13.6503,13.6009,13.6174,29600.0
2011-05-04 11:00:00,16.54,16.57,16.47,16.49,35200.0,13.6174,13.6421,13.5598,13.5762,35200.0
2011-05-04 11:30:00,16.49,16.5,16.42,16.47,22400.0,13.5762,13.5845,13.5186,13.5598,22400.0
2011-05-04 12:00:00,16.5,16.54,16.38,16.38,34400.0,13.5845,13.6174,13.4857,13.4857,34400.0
2011-05-04 12:30:00,16.39,16.45,16.39,16.43,32400.0,13.4939,13.5433,13.4939,13.5269,32400.0
2011-05-04 13:00:00,16.44,16.47,16.42,16.42,20000.0,13.5351,13.5598,13.5186,13.5186,20000.0
2011-05-04 13:30:00,16.43,16.46,16.43,16.45,34400.0,13.5269,13.5516,13.5269,13.5433,34400.0
2011-05-04 14:00:00,16.45,16.5,16.41,16.49,47600.0,13.5433,13.5845,13.5104,13.5762,47600.0
2011-05-04 14:30:00,16.5,16.51,16.42,16.42,38000.0,13.5845,13.5927,13.5186,13.5186,38000.0
2011-05-04 15:00:00,16.42,16.43,16.36,16.38,77200.0,13.5186,13.5269,13.4692,13.4857,77200.0
2011-05-04 15:30:00,16.38,16.43,16.35,16.37,106800.0,13.4857,13.5269,13.461,13.4775,106800.0
2011-05-05 09:30:00,16.31,16.38,16.16,16.31,48400.0,13.4281,13.4857,13.3046,13.4281,48400.0
2011-05-05 10:00:00,16.33,16.39,16.33,16.33,23600.0,13.4445,13.4939,13.4445,13.4445,23600.0
2011-05-05 10:30:00,16.33,16.41,16.33,16.41,7600.0,13.4445,13.5104,13.4445,13.5104,7600.0
2011-05-05 11:00:00,16.41,16.44,16.35,16.4,16800.0,13.5104,13.5351,13.461,13.5022,16800.0
2011-05-05 11:30:00,16.38,16.54,16.38,16.54,16400.0,13.4857,13.6174,13.4857,13.6174,16400.0
2011-05-05 12:00:00,16.57,16.6,16.53,16.55,10800.0,13.6421,13.6668,13.6092,13.6256,10800.0
2011-05-05 12:30:00,16.56,16.56,16.45,16.47,23600.0,13.6339,13.6339,13.5433,13.5598,23600.0
2011-05-05 13:00:00,16.46,16.5,16.46,16.49,13600.0,13.5516,13.5845,13.5516,13.5762,13600.0
2011-05-05 13:30:00,16.5,16.52,16.45,16.52,21200.0,13.5845,13.6009,13.5433,13.6009,21200.0
2011-05-05 14:00:00,16.51,16.56,16.49,16.56,19600.0,13.5927,13.6339,13.5762,13.6339,19600.0
2011-05-05 14:30:00,16.57,16.63,16.53,16.54,35200.0,13.6421,13.6915,13.6092,13.6174,35200.0
2011-05-05 15:00:00,16.54,16.55,16.31,16.32,62400.0,13.6174,13.6256,13.4281,13.4363,62400.0
2011-05-05 15:30:00,16.32,16.42,16.32,16.39,74000.0,13.4363,13.5186,13.4363,13.4939,74000.0
2011-05-06 09:30:00,16.56,16.7,16.56,16.56,26000.0,13.6339,13.7491,13.6339,13.6339,26000.0
2011-05-06 10:00:00,16.57,16.58,16.52,16.56,34400.0,13.6421,13.6503,13.6009,13.6339,34400.0
2011-05-06 10:30:00,16.55,16.58,16.52,16.56,26400.0,13.6256,13.6503,13.6009,13.6339,26400.0
2011-05-06 11:00:00,16.55,16.61,16.53,16.58,28000.0,13.6256,13.675,13.6092,13.6503,28000.0
2011-05-06 11:30:00,16.57,16.61,16.52,16.56,27200.0,13.6421,13.675,13.6009,13.6339,27200.0
2011-05-06 12:00:00,16.57,16.58,16.49,16.56,30000.0,13.6421,13.6503,13.5762,13.6339,30000.0
2011-05-06 12:30:00,16.53,16.59,16.5,16.53,20400.0,13.6092,13.6586,13.5845,13.6092,20400.0
2011-05-06 13:00:00,16.53,16.57,16.49,16.51,17200.0,13.6092,13.6421,13.5762,13.5927,17200.0
2011-05-06 13:30:00,16.5,16.54,16.44,16.44,19200.0,13.5845,13.6174,13.5351,13.5351,19200.0
2011-05-06 14:00:00,16.44,16.49,16.4,16.41,19200.0,13.5351,13.5762,13.5022,13.5104,19200.0
2011-05-06 14:30:00,16.41,16.41,16.32,16.36,44800.0,13.5104,13.5104,13.4363,13.4692,44800.0
2011-05-06 15:00:00,16.35,16.38,16.31,16.32,83600.0,13.461,13.4857,13.4281,13.4363,83600.0
2011-05-06 15:30:00,16.33,16.39,16.31,16.35,122000.0,13.4445,13.4939,13.4281,13.461,122000.0
2011-05-09 09:30:00,16.38,16.38,16.25,16.3,47200.0,13.4857,13.4857,13.3787,13.4198,47200.0
2011-05-09 10:00:00,16.31,16.32,16.25,16.25,210800.0,13.4281,13.4363,13.3787,13.3787,210800.0
2011-05-09 10:30:00,16.25,16.33,16.22,16.28,104400.0,13.3787,13.4445,13.354,13.4034,104400.0
2011-05-09 11:00:00,16.29,16.31,16.2,16.21,54800.0,13.4116,13.4281,13.3375,13.3457,54800.0
2011-05-09 11:30:00,16.22,16.27,16.21,16.25,44000.0,13.354,13.3951,13.3457,13.3787,44000.0
2011-05-09 12:00:00,16.25,16.35,16.22,16.31,60800.0,13.3787,13.461,13.354,13.4281,60800.0
2011-05-09 12:30:00,16.31,16.33,16.29,16.29,16800.0,13.4281,13.4445,13.4116,13.4116,16800.0
2011-05-09 13:00:00,16.3,16.35,16.3,16.34,28000.0,13.4198,13.461,13.4198,13.4528,28000.0
2011-05-09 13:30:00,16.33,16.35,16.3,16.31,15200.0,13.4445,13.461,13.4198,13.4281,15200.0
2011-05-09 14:00:00,16.31,16.33,16.29,16.3,39600.0,13.4281,13.4445,13.4116,13.4198,39600.0
2011-05-09 14:30:00,16.3,16.38,16.3,16.33,32400.0,13.4198,13.4857,13.4198,13.4445,32400.0
2011-05-09 15:00:00,16.34,16.39,16.34,16.37,63600.0,13.4528,13.4939,13.4528,13.4775,63600.0
2011-05-09 15:30:00,16.37,16.4,16.33,16.37,89600.0,13.4775,13.5022,13.4445,13.4775,89600.0
2011-05-10 09:30:00,16.45,16.53,16.41,16.47,20000.0,13.5433,13.6092,13.5104,13.5598,20000.0
2011-05-10 10:00:00,16.48,16.49,16.35,16.36,76800.0,13.568,13.5762,13.461,13.4692,76800.0
2011-05-10 10:30:00,16.36,16.39,16.35,16.37,32000.0,13.4692,13.4939,13.461,13.4775,32000.0
2011-05-10 11:00:00,16.37,16.39,16.33,16.34,19600.0,13.4775,13.4939,13.4445,13.4528,19600.0
2011-05-10 11:30:00,16.34,16.38,16.32,16.36,16400.0,13.4528,13.4857,13.4363,13.4692,16400.0
2011-05-10 12:00:00,16.37,16.41,16.34,16.35,90800.0,13.4775,13.5104,13.4528,13.461,90800.0
2011-05-10 12:30:00,16.35,16.37,16.3,16.34,100800.0,13.461,13.4775,13.4198,13.4528,100800.0
2011-05-10 13:00:00,16.34,16.34,16.25,16.25,95600.0,13.4528,13.4528,13.3787,13.3787,95600.0
2011-05-10 13:30:00,16.25,16.29,16.25,16.25,92400.0,13.3787,13.4116,13.3787,13.3787,92400.0
2011-05-10 14:00:00,16.26,16.33,16.25,16.27,72800.0,13.3869,13.4445,13.3787,13.3951,72800.0
2011-05-10 14:30:00,16.26,16.34,16.26,16.34,72000.0,13.3869,13.4528,13.3869,13.4528,72000.0
2011-05-10 15:00:00,16.34,16.49,16.34,16.48,111200.0,13.4528,13.5762,13.4528,13.568,111200.0
2011-05-10 15:30:00,16.48,16.55,16.47,16.5,132800.0,13.568,13.6256,13.5598,13.5845,132800.0
2011-05-11 09:30:00,16.43,16.5,16.38,16.4,26400.0,13.5269,13.5845,13.4857,13.5022,26400.0
2011-05-11 10:00:00,16.4,16.4,16.32,16.34,19600.0,13.5022,13.5022,13.4363,13.4528,19600.0
2011-05-11 10:30:00,16.33,16.33,16.29,16.32,10800.0,13.4445,13.4445,13.4116,13.4363,10800.0
2011-05-11 11:00:00,16.33,16.36,16.32,16.35,8400.0,13.4445,13.4692,13.4363,13.461,8400.0
2011-05-11 11:30:00,16.35,16.35,16.28,16.28,11200.0,13.461,13.461,13.4034,13.4034,11200.0
2011-05-11 12:00:00,16.27,16.28,16.25,16.25,46000.0,13.3951,13.4034,13.3787,13.3787,46000.0
2011-05-11 12:30:00,16.25,16.28,16.25,16.25,14000.0,13.3787,13.4034,13.3787,13.3787,14000.0
2011-05-11 13:00:00,16.27,16.27,16.25,16.26,16800.0,13.3951,13.3951,13.3787,13.3869,16800.0
2011-05-11 13:30:00,16.25,16.29,16.23,16.25,63200.0,13.3787,13.4116,13.3622,13.3787,63200.0
2011-05-11 14:00:00,16.25,16.27,16.25,16.26,32800.0,13.3787,13.3951,13.3787,13.3869,32800.0
2011-05-11 14:30:00,16.26,16.31,16.26,16.28,33600.0,13.3869,13.4281,13.3869,13.4034,33600.0
2011-05-11 15:00:00,16.28,16.35,16.25,16.33,34000.0,13.4034,13.461,13.3787,13.4445,34000.0
2011-05-11 15:30:00,16.33,16.36,16.3,16.35,167600.0,13.4445,13.4692,13.4198,13.461,167600.0
2011-05-12 09:30:00,16.26,16.26,16.2,16.25,19200.0,13.3869,13.3869,13.3375,13.3787,19200.0
2011-05-12 10:00:00,16.25,16.35,16.22,16.35,19600.0,13.3787,13.461,13.354,13.461,19600.0
2011-05-12 10:30:00,16.32,16.32,16.22,16.24,20000.0,13.4363,13.4363,13.354,13.3704,20000.0
2011-05-12 11:00:00,16.23,16.36,16.21,16.35,25600.0,13.3622,13.4692,13.3457,13.461,25600.0
2011-05-12 11:30:00,16.35,16.36,16.32,16.34,22000.0,13.461,13.4692,13.4363,13.4528,22000.0
2011-05-12 12:00:00,16.34,16.38,16.32,16.36,39600.0,13.4528,13.4857,13.4363,13.4692,39600.0
2011-05-12 12:30:00,16.36,16.37,16.31,16.37,41600.0,13.4692,13.4775,13.4281,13.4775,41600.0
2011-05-12 13:00:00,16.37,16.4,16.35,16.35,122800.0,13.4775,13.5022,13.461,13.461,122800.0
2011-05-12 13:30:00,16.35,16.37,16.32,16.32,30000.0,13.461,13.4775,13.4363,13.4363,30000.0
2011-05-12 14:00:00,16.32,16.36,16.32,16.35,44400.0,13.4363,13.4692,13.4363,13.461,44400.0
2011-05-12 14:30:00,16.35,16.36,16.3,16.33,45600.0,13.461,13.4692,13.4198,13.4445,45600.0
2011-05-12 15:00:00,16.32,16.36,16.3,16.33,45200.0,13.4363,13.4692,13.4198,13.4445,45200.0
2011-05-12 15:30:00,16.33,16.38,16.29,16.33,108000.0,13.4445,13.4857,13.4116,13.4445,108000.0
2011-05-13 09:30:00,16.38,16.42,16.32,16.36,5600.0,13.4857,13.5186,13.4363,13.4692,5600.0
2011-05-13 10:00:00,16.35,16.35,16.23,16.27,26800.0,13.461,13.461,13.3622,13.3951,26800.0
2011-05-13 10:30:00,16.28,16.36,16.28,16.34,22000.0,13.4034,13.4692,13.4034,13.4528,22000.0
2011-05-13 11:00:00,16.35,16.36,16.22,16.24,47600.0,13.461,13.4692,13.354,13.3704,47600.0
2011-05-13 11:30:00,16.25,16.27,16.22,16.23,26800.0,13.3787,13.3951,13.354,13.3622,26800.0
2011-05-13 12:00:00,16.22,16.25,16.2,16.24,87200.0,13.354,13.3787,13.3375,13.3704,87200.0
2011-05-13 12:30:00,16.24,16.27,16.22,16.24,56800.0,13.3704,13.3951,13.354,13.3704,56800.0
2011-05-13 13:00:00,16.24,16.28,16.22,16.24,44400.0,13.3704,13.4034,13.354,13.3704,44400.0
2011-05-13 13:30:00,16.25,16.26,16.19,16.24,52800.0,13.3787,13.3869,13.3293,13.3704,52800.0
2011-05-13 14:00:00,16.23,16.29,16.22,16.28,37600.0,13.3622,13.4116,13.354,13.4034,37600.0
2011-05-13 14:30:00,16.28,16.31,16.26,16.27,48800.0,13.4034,13.4281,13.3869,13.3951,48800.0
2011-05-13 15:00:00,16.27,16.3,16.25,16.26,82000.0,13.3951,13.4198,13.3787,13.3869,82000.0
2011-05-13 15:30:00,16.27,16.28,16.22,16.24,129200.0,13.3951,13.4034,13.354,13.3704,129200.0
2011-05-16 09:30:00,16.14,16.18,16.01,16.06,35600.0,13.2881,13.321,13.1811,13.2222,35600.0
2011-05-16 10:00:00,16.06,16.14,16.05,16.06,42000.0,13.2222,13.2881,13.214,13.2222,42000.0
2011-05-16 10:30:00,16.08,16.15,16.08,16.13,40400.0,13.2387,13.2963,13.2387,13.2799,40400.0
2011-05-16 11:00:00,16.14,16.22,16.14,16.18,59200.0,13.2881,13.354,13.2881,13.321,59200.0
2011-05-16 11:30:00,16.18,16.21,16.09,16.13,65200.0,13.321,13.3457,13.2469,13.2799,65200.0
2011-05-16 12:00:00,16.13,16.17,16.1,16.16,29600.0,13.2799,13.3128,13.2552,13.3046,29600.0
2011-05-16 12:30:00,16.16,16.19,16.15,16.16,57600.0,13.3046,13.3293,13.2963,13.3046,57600.0
2011-05-16 13:00:00,16.16,16.16,16.09,16.13,72800.0,13.3046,13.3046,13.2469,13.2799,72800.0
2011-05-16 13:30:00,16.12,16.13,16.06,16.09,66000.0,13.2716,13.2799,13.2222,13.2469,66000.0
2011-05-16 14:00:00,16.08,16.12,16.03,16.03,84800.0,13.2387,13.2716,13.1975,13.1975,84800.0
2011-05-16 14:30:00,16.03,16.07,16.02,16.06,62400.0,13.1975,13.2305,13.1893,13.2222,62400.0
2011-05-16 15:00:00,16.07,16.12,16.07,16.09,56800.0,13.2305,13.2716,13.2305,13.2469,56800.0
2011-05-16 15:30:00,16.09,16.09,16.04,16.04,77200.0,13.2469,13.2469,13.2058,13.2058,77200.0
2011-05-17 09:30:00,16.03,16.06,15.92,15.97,59600.0,13.1975,13.2222,13.107,13.1481,59600.0
2011-05-17 10:00:00,15.96,15.98,15.88,15.97,59600.0,13.1399,13.1564,13.074,13.1481,59600.0
2011-05-17 10:30:00,15.97,15.97,15.84,15.86,70400.0,13.1481,13.1481,13.0411,13.0576,70400.0
2011-05-17 11:00:00,15.86,15.86,15.74,15.77,88000.0,13.0576,13.0576,12.9588,12.9835,88000.0
2011-05-17 11:30:00,15.78,15.79,15.7,15.76,114800.0,12.9917,12.9999,12.9258,12.9752,114800.0
2011-05-17 12:00:00,15.76,15.8,15.74,15.78,64800.0,12.9752,13.0082,12.9588,12.9917,64800.0
2011-05-17 12:30:00,15.78,15.82,15.74,15.76,55600.0,12.9917,13.0246,12.9588,12.9752,55600.0
2011-05-17 13:00:00,15.76,15.78,15.75,15.77,27600.0,12.9752,12.9917,12.967,12.9835,27600.0
2011-05-17 13:30:00,15.77,15.78,15.75,15.78,35200.0,12.9835,12.9917,12.967,12.9917,35200.0
2011-05-17 14:00:00,15.79,15.8,15.74,15.75,57200.0,12.9999,13.0082,12.9588,12.967,57200.0
2011-05-17 14:30:00,15.75,15.77,15.73,15.76,151600.0,12.967,12.9835,12.9505,12.9752,151600.0
2011-05-17 15:00:00,15.76,15.76,15.68,15.68,158800.0,12.9752,12.9752,12.9094,12.9094,158800.0
2011-05-17 15:30:00,15.69,15.7,15.63,15.67,279200.0,12.9176,12.9258,12.8682,12.9011,279200.0
2011-05-18 09:30:00,15.68,15.74,15.62,15.7,45200.0,12.9094,12.9588,12.86,12.9258,45200.0
2011-05-18 10:00:00,15.69,15.77,15.67,15.76,65200.0,12.9176,12.9835,12.9011,12.9752,65200.0
2011-05-18 10:30:00,15.77,15.8,15.71,15.73,53200.0,12.9835,13.0082,12.9341,12.9505,53200.0
2011-05-18 11:00:00,15.72,15.8,15.72,15.74,68400.0,12.9423,13.0082,12.9423,12.9588,68400.0
2011-05-18 11:30:00,15.74,15.75,15.71,15.74,40400.0,12.9588,12.967,12.9341,12.9588,40400.0
2011-05-18 12:00:00,15.74,15.76,15.72,15.74,42800.0,12.9588,12.9752,12.9423,12.9588,42800.0
2011-05-18 12:30:00,15.75,15.76,15.74,15.75,37200.0,12.967,12.9752,12.9588,12.967,37200.0
2011-05-18 13:00:00,15.74,15.75,15.73,15.73,68400.0,12.9588,12.967,12.9505,12.9505,68400.0
2011-05-18 13:30:00,15.74,15.77,15.73,15.75,72000.0,12.9588,12.9835,12.9505,12.967,72000.0
2011-05-18 14:00:00,15.75,15.76,15.72,15.75,132800.0,12.967,12.9752,12.9423,12.967,132800.0
2011-05-18 14:30:00,15.76,15.76,15.72,15.74,190000.0,12.9752,12.9752,12.9423,12.9588,190000.0
2011-05-18 15:00:00,15.75,15.75,15.72,15.75,251200.0,12.967,12.967,12.9423,12.967,251200.0
2011-05-18 15:30:00,15.75,15.75,15.72,15.74,198800.0,12.967,12.967,12.9423,12.9588,198800.0
2011-05-19 09:30:00,16.4,16.97,16.37,16.5,464800.0,13.5022,13.9714,13.4775,13.5845,464800.0
2011-05-19 10:00:00,16.5,16.53,16.42,16.5,178000.0,13.5845,13.6092,13.5186,13.5845,178000.0
2011-05-19 10:30:00,16.48,16.5,16.38,16.39,331200.0,13.568,13.5845,13.4857,13.4939,331200.0
2011-05-19 11:00:00,16.38,16.67,16.3,16.63,300800.0,13.4857,13.7244,13.4198,13.6915,300800.0
2011-05-19 11:30:00,16.63,16.72,16.57,16.6,196800.0,13.6915,13.7656,13.6421,13.6668,196800.0
2011-05-19 12:00:00,16.59,16.61,16.46,16.54,136000.0,13.6586,13.675,13.5516,13.6174,136000.0
2011-05-19 12:30:00,16.55,16.61,16.48,16.61,90800.0,13.6256,13.675,13.568,13.675,90800.0
2011-05-19 13:00:00,16.61,16.71,16.6,16.7,124400.0,13.675,13.7574,13.6668,13.7491,124400.0
2011-05-19 13:30:00,16.7,16.71,16.58,16.63,114400.0,13.7491,13.7574,13.6503,13.6915,114400.0
2011-05-19 14:00:00,16.64,16.71,16.58,16.68,84400.0,13.6997,13.7574,13.6503,13.7327,84400.0
2011-05-19 14:30:00,16.68,16.74,16.6,16.61,124400.0,13.7327,13.7821,13.6668,13.675,124400.0
2011-05-19 15:00:00,16.61,16.73,16.53,16.7,203600.0,13.675,13.7738,13.6092,13.7491,203600.0
2011-05-19 15:30:00,16.7,16.81,16.7,16.79,488000.0,13.7491,13.8397,13.7491,13.8232,488000.0
2011-05-20 09:30:00,16.37,16.59,16.21,16.28,211600.0,13.4775,13.6586,13.3457,13.4034,211600.0
2011-05-20 10:00:00,16.27,16.43,16.19,16.43,74000.0,13.3951,13.5269,13.3293,13.5269,74000.0
2011-05-20 10:30:00,16.41,16.42,16.3,16.34,93600.0,13.5104,13.5186,13.4198,13.4528,93600.0
2011-05-20 11:00:00,16.34,16.42,16.32,16.38,54400.0,13.4528,13.5186,13.4363,13.4857,54400.0
2011-05-20 11:30:00,16.39,16.47,16.39,16.45,50400.0,13.4939,13.5598,13.4939,13.5433,50400.0
2011-05-20 12:00:00,16.45,16.47,16.39,16.41,84800.0,13.5433,13.5598,13.4939,13.5104,84800.0
2011-05-20 12:30:00,16.41,16.43,16.38,16.39,45600.0,13.5104,13.5269,13.4857,13.4939,45600.0
2011-05-20 13:00:00,16.39,16.45,16.34,16.44,38400.0,13.4939,13.5433,13.4528,13.5351,38400.0
2011-05-20 13:30:00,16.45,16.45,16.35,16.38,74800.0,13.5433,13.5433,13.461,13.4857,74800.0
2011-05-20 14:00:00,16.39,16.39,16.34,16.36,62000.0,13.4939,13.4939,13.4528,13.4692,62000.0
2011-05-20 14:30:00,16.36,16.38,16.33,16.35,62800.0,13.4692,13.4857,13.4445,13.461,62800.0
2011-05-20 15:00:00,16.35,16.36,16.31,16.34,61600.0,13.461,13.4692,13.4281,13.4528,61600.0
2011-05-20 15:30:00,16.34,16.37,16.3,16.32,176000.0,13.4528,13.4775,13.4198,13.4363,176000.0
2011-05-23 09:30:00,16.02,16.11,15.96,15.99,100000.0,13.1893,13.2634,13.1399,13.1646,100000.0
2011-05-23 10:00:00,15.99,16.02,15.84,15.85,114400.0,13.1646,13.1893,13.0411,13.0493,114400.0
2011-05-23 10:30:00,15.85,15.88,15.79,15.79,125200.0,13.0493,13.074,12.9999,12.9999,125200.0
2011-05-23 11:00:00,15.8,15.85,15.76,15.81,95600.0,13.0082,13.0493,12.9752,13.0164,95600.0
2011-05-23 11:30:00,15.81,15.83,15.73,15.8,127600.0,13.0164,13.0329,12.9505,13.0082,127600.0
2011-05-23 12:00:00,15.8,15.82,15.77,15.8,61200.0,13.0082,13.0246,12.9835,13.0082,61200.0
2011-05-23 12:30:00,15.8,15.82,15.8,15.82,48000.0,13.0082,13.0246,13.0082,13.0246,48000.0
2011-05-23 13:00:00,15.83,15.85,15.82,15.83,130000.0,13.0329,13.0493,13.0246,13.0329,130000.0
2011-05-23 13:30:00,15.83,15.85,15.81,15.83,70400.0,13.0329,13.0493,13.0164,13.0329,70400.0
2011-05-23 14:00:00,15.83,15.86,15.83,15.83,98400.0,13.0329,13.0576,13.0329,13.0329,98400.0
2011-05-23 14:30:00,15.83,15.97,15.83,15.96,81600.0,13.0329,13.1481,13.0329,13.1399,81600.0
2011-05-23 15:00:00,15.96,15.96,15.87,15.9,100400.0,13.1399,13.1399,13.0658,13.0905,100400.0
2011-05-23 15:30:00,15.9,15.91,15.87,15.89,262000.0,13.0905,13.0987,13.0658,13.0823,262000.0
2011-05-24 09:30:00,15.9,15.99,15.85,15.88,95200.0,13.0905,13.1646,13.0493,13.074,95200.0
2011-05-24 10:00:00,15.89,15.9,15.85,15.86,89200.0,13.0823,13.0905,13.0493,13.0576,89200.0
2011-05-24 10:30:00,15.86,15.88,15.81,15.82,82000.0,13.0576,13.074,13.0164,13.0246,82000.0
2011-05-24 11:00:00,15.82,15.86,15.8,15.8,100800.0,13.0246,13.0576,13.0082,13.0082,100800.0
2011-05-24 11:30:00,15.8,15.82,15.76,15.78,32800.0,13.0082,13.0246,12.9752,12.9917,32800.0
2011-05-24 12:00:00,15.75,15.76,15.71,15.73,42800.0,12.967,12.9752,12.9341,12.9505,42800.0
2011-05-24 12:30:00,15.73,15.73,15.69,15.7,53600.0,12.9505,12.9505,12.9176,12.9258,53600.0
2011-05-24 13:00:00,15.7,15.75,15.69,15.69,41200.0,12.9258,12.967,12.9176,12.9176,41200.0
2011-05-24 13:30:00,15.69,15.77,15.67,15.77,50400.0,12.9176,12.9835,12.9011,12.9835,50400.0
2011-05-24 14:00:00,15.78,15.84,15.77,15.82,60000.0,12.9917,13.0411,12.9835,13.0246,60000.0
2011-05-24 14:30:00,15.83,15.86,15.8,15.82,68800.0,13.0329,13.0576,13.0082,13.0246,68800.0
2011-05-24 15:00:00,15.83,15.89,15.83,15.87,89600.0,13.0329,13.0823,13.0329,13.0658,89600.0
2011-05-24 15:30:00,15.88,15.88,15.81,15.82,66400.0,13.074,13.074,13.0164,13.0246,66400.0
2011-05-25 09:30:00,15.74,15.8,15.71,15.76,83600.0,12.9588,13.0082,12.9341,12.9752,83600.0
2011-05-25 10:00:00,15.76,15.79,15.72,15.76,87600.0,12.9752,12.9999,12.9423,12.9752,87600.0
2011-05-25 10:30:00,15.75,15.8,15.73,15.79,98400.0,12.967,13.0082,12.9505,12.9999,98400.0
2011-05-25 11:00:00,15.79,15.88,15.79,15.83,46400.0,12.9999,13.074,12.9999,13.0329,46400.0
2011-05-25 11:30:00,15.82,15.86,15.81,15.85,36800.0,13.0246,13.0576,13.0164,13.0493,36800.0
2011-05-25 12:00:00,15.85,15.87,15.84,15.84,24000.0,13.0493,13.0658,13.0411,13.0411,24000.0
2011-05-25 12:30:00,15.84,15.84,15.8,15.84,24800.0,13.0411,13.0411,13.0082,13.0411,24800.0
2011-05-25 13:00:00,15.84,15.85,15.79,15.79,30800.0,13.0411,13.0493,12.9999,12.9999,30800.0
2011-05-25 13:30:00,15.79,15.88,15.79,15.83,75600.0,12.9999,13.074,12.9999,13.0329,75600.0
2011-05-25 14:00:00,15.84,15.88,15.83,15.88,37200.0,13.0411,13.074,13.0329,13.074,37200.0
2011-05-25 14:30:00,15.88,15.9,15.85,15.9,42800.0,13.074,13.0905,13.0493,13.0905,42800.0
2011-05-25 15:00:00,15.9,15.96,15.9,15.95,49200.0,13.0905,13.1399,13.0905,13.1317,49200.0
2011-05-25 15:30:00,15.95,15.96,15.89,15.89,111200.0,13.1317,13.1399,13.0823,13.0823,111200.0
2011-05-26 09:30:00,15.88,15.88,15.77,15.78,57200.0,13.074,13.074,12.9835,12.9917,57200.0
2011-05-26 10:00:00,15.8,15.84,15.8,15.83,56800.0,13.0082,13.0411,13.0082,13.0329,56800.0
2011-05-26 10:30:00,15.83,15.87,15.8,15.8,30800.0,13.0329,13.0658,13.0082,13.0082,30800.0
2011-05-26 11:00:00,15.79,15.83,15.79,15.83,35600.0,12.9999,13.0329,12.9999,13.0329,35600.0
2011-05-26 11:30:00,15.82,15.84,15.8,15.84,24800.0,13.0246,13.0411,13.0082,13.0411,24800.0
2011-05-26 12:00:00,15.83,15.84,15.82,15.84,30400.0,13.0329,13.0411,13.0246,13.0411,30400.0
2011-05-26 12:30:00,15.84,15.84,15.81,15.82,80400.0,13.0411,13.0411,13.0164,13.0246,80400.0
2011-05-26 13:00:00,15.81,15.82,15.79,15.81,71200.0,13.0164,13.0246,12.9999,13.0164,71200.0
2011-05-26 13:30:00,15.81,15.82,15.79,15.8,17200.0,13.0164,13.0246,12.9999,13.0082,17200.0
2011-05-26 14:00:00,15.81,15.83,15.8,15.81,66000.0,13.0164,13.0329,13.0082,13.0164,66000.0
2011-05-26 14:30:00,15.82,15.82,15.78,15.78,156800.0,13.0246,13.0246,12.9917,12.9917,156800.0
2011-05-26 15:00:00,15.78,15.78,15.74,15.76,155600.0,12.9917,12.9917,12.9588,12.9752,155600.0
2011-05-26 15:30:00,15.77,15.78,15.75,15.77,180800.0,12.9835,12.9917,12.967,12.9835,180800.0
2011-05-27 09:30:00,15.85,15.85,15.77,15.79,37600.0,13.0493,13.0493,12.9835,12.9999,37600.0
2011-05-27 10:00:00,15.79,15.81,15.72,15.81,117200.0,12.9999,13.0164,12.9423,13.0164,117200.0
2011-05-27 10:30:00,15.81,15.83,15.78,15.83,19600.0,13.0164,13.0329,12.9917,13.0329,19600.0
2011-05-27 11:00:00,15.83,15.86,15.83,15.86,14400.0,13.0329,13.0576,13.0329,13.0576,14400.0
2011-05-27 11:30:00,15.86,15.89,15.84,15.88,18800.0,13.0576,13.0823,13.0411,13.074,18800.0
2011-05-27 12:00:00,15.87,15.87,15.81,15.85,22000.0,13.0658,13.0658,13.0164,13.0493,22000.0
2011-05-27 12:30:00,15.85,15.85,15.79,15.8,43200.0,13.0493,13.0493,12.9999,13.0082,43200.0
2011-05-27 13:00:00,15.8,15.8,15.74,15.75,40000.0,13.0082,13.0082,12.9588,12.967,40000.0
2011-05-27 13:30:00,15.74,15.75,15.74,15.74,17200.0,12.9588,12.967,12.9588,12.9588,17200.0
2011-05-27 14:00:00,15.75,15.8,15.74,15.8,65600.0,12.967,13.0082,12.9588,13.0082,65600.0
2011-05-27 14:30:00,15.79,15.79,15.76,15.76,54400.0,12.9999,12.9999,12.9752,12.9752,54400.0
2011-05-27 15:00:00,15.76,15.81,15.75,15.81,28000.0,12.9752,13.0164,12.967,13.0164,28000.0
2011-05-27 15:30:00,15.81,15.82,15.78,15.81,77600.0,13.0164,13.0246,12.9917,13.0164,77600.0
2011-05-31 09:30:00,15.99,15.99,15.84,15.86,43600.0,13.1646,13.1646,13.0411,13.0576,43600.0
2011-05-31 10:00:00,15.84,15.84,15.79,15.79,57600.0,13.0411,13.0411,12.9999,12.9999,57600.0
2011-05-31 10:30:00,15.79,15.8,15.76,15.76,44400.0,12.9999,13.0082,12.9752,12.9752,44400.0
2011-05-31 11:00:00,15.76,15.81,15.76,15.81,67600.0,12.9752,13.0164,12.9752,13.0164,67600.0
2011-05-31 11:30:00,15.8,15.81,15.76,15.76,40800.0,13.0082,13.0164,12.9752,12.9752,40800.0
2011-05-31 12:00:00,15.76,15.79,15.74,15.76,23600.0,12.9752,12.9999,12.9588,12.9752,23600.0
2011-05-31 12:30:00,15.76,15.77,15.73,15.76,27600.0,12.9752,12.9835,12.9505,12.9752,27600.0
2011-05-31 13:00:00,15.75,15.78,15.75,15.77,25600.0,12.967,12.9917,12.967,12.9835,25600.0
2011-05-31 13:30:00,15.76,15.8,15.75,15.78,21600.0,12.9752,13.0082,12.967,12.9917,21600.0
2011-05-31 14:00:00,15.78,15.83,15.78,15.82,31200.0,12.9917,13.0329,12.9917,13.0246,31200.0
2011-05-31 14:30:00,15.83,15.89,15.83,15.88,53200.0,13.0329,13.0823,13.0329,13.074,53200.0
2011-05-31 15:00:00,15.88,15.9,15.88,15.88,98400.0,13.074,13.0905,13.074,13.074,98400.0
2011-05-31 15:30:00,15.89,15.96,15.89,15.96,118400.0,13.0823,13.1399,13.0823,13.1399,118400.0
2011-06-01 09:30:00,15.93,15.94,15.78,15.79,35600.0,13.1152,13.1234,12.9917,12.9999,35600.0
2011-06-01 10:00:00,15.78,15.78,15.72,15.76,22800.0,12.9917,12.9917,12.9423,12.9752,22800.0
2011-06-01 10:30:00,15.76,15.77,15.65,15.68,24400.0,12.9752,12.9835,12.8847,12.9094,24400.0
2011-06-01 11:00:00,15.67,15.69,15.63,15.64,26000.0,12.9011,12.9176,12.8682,12.8764,26000.0
2011-06-01 11:30:00,15.66,15.68,15.63,15.67,52000.0,12.8929,12.9094,12.8682,12.9011,52000.0
2011-06-01 12:00:00,15.67,15.68,15.59,15.61,37200.0,12.9011,12.9094,12.8353,12.8517,37200.0
2011-06-01 12:30:00,15.61,15.65,15.59,15.61,26000.0,12.8517,12.8847,12.8353,12.8517,26000.0
2011-06-01 13:00:00,15.6,15.62,15.53,15.55,44400.0,12.8435,12.86,12.7859,12.8023,44400.0
2011-06-01 13:30:00,15.54,15.56,15.52,15.56,32000.0,12.7941,12.8106,12.7776,12.8106,32000.0
2011-06-01 14:00:00,15.56,15.57,15.52,15.52,48400.0,12.8106,12.8188,12.7776,12.7776,48400.0
2011-06-01 14:30:00,15.52,15.52,15.48,15.49,82000.0,12.7776,12.7776,12.7447,12.7529,82000.0
2011-06-01 15:00:00,15.49,15.49,15.42,15.43,63600.0,12.7529,12.7529,12.6953,12.7035,63600.0
2011-06-01 15:30:00,15.43,15.46,15.34,15.37,185200.0,12.7035,12.7282,12.6295,12.6542,185200.0
2011-06-02 09:30:00,15.29,15.49,15.29,15.47,106000.0,12.5883,12.7529,12.5883,12.7365,106000.0
2011-06-02 10:00:00,15.47,15.53,15.43,15.43,43200.0,12.7365,12.7859,12.7035,12.7035,43200.0
2011-06-02 10:30:00,15.45,15.49,15.43,15.44,28400.0,12.72,12.7529,12.7035,12.7118,28400.0
2011-06-02 11:00:00,15.42,15.43,15.37,15.37,34000.0,12.6953,12.7035,12.6542,12.6542,34000.0
2011-06-02 11:30:00,15.36,15.42,15.35,15.41,110800.0,12.6459,12.6953,12.6377,12.6871,110800.0
2011-06-02 12:00:00,15.41,15.42,15.37,15.39,31200.0,12.6871,12.6953,12.6542,12.6706,31200.0
2011-06-02 12:30:00,15.38,15.44,15.36,15.44,17200.0,12.6624,12.7118,12.6459,12.7118,17200.0
2011-06-02 13:00:00,15.43,15.47,15.41,15.45,43200.0,12.7035,12.7365,12.6871,12.72,43200.0
2011-06-02 13:30:00,15.43,15.45,15.36,15.43,48400.0,12.7035,12.72,12.6459,12.7035,48400.0
2011-06-02 14:00:00,15.42,15.44,15.38,15.4,35200.0,12.6953,12.7118,12.6624,12.6789,35200.0
2011-06-02 14:30:00,15.41,15.46,15.4,15.45,29600.0,12.6871,12.7282,12.6789,12.72,29600.0
2011-06-02 15:00:00,15.45,15.46,15.42,15.43,48000.0,12.72,12.7282,12.6953,12.7035,48000.0
2011-06-02 15:30:00,15.43,15.47,15.36,15.37,126400.0,12.7035,12.7365,12.6459,12.6542,126400.0
2011-06-03 09:30:00,15.18,15.19,15.0,15.17,44400.0,12.4977,12.506,12.3495,12.4895,44400.0
2011-06-03 10:00:00,15.18,15.22,15.15,15.18,30000.0,12.4977,12.5307,12.473,12.4977,30000.0
2011-06-03 10:30:00,15.17,15.22,15.15,15.17,25600.0,12.4895,12.5307,12.473,12.4895,25600.0
2011-06-03 11:00:00,15.16,15.18,15.12,15.14,36800.0,12.4813,12.4977,12.4483,12.4648,36800.0
2011-06-03 11:30:00,15.15,15.17,15.09,15.15,36000.0,12.473,12.4895,12.4236,12.473,36000.0
2011-06-03 12:00:00,15.16,15.19,15.13,15.18,44000.0,12.4813,12.506,12.4566,12.4977,44000.0
2011-06-03 12:30:00,15.18,15.24,15.17,15.22,38400.0,12.4977,12.5471,12.4895,12.5307,38400.0
2011-06-03 13:00:00,15.22,15.22,15.18,15.2,25600.0,12.5307,12.5307,12.4977,12.5142,25600.0
2011-06-03 13:30:00,15.2,15.22,15.17,15.2,34000.0,12.5142,12.5307,12.4895,12.5142,34000.0
2011-06-03 14:00:00,15.19,15.2,15.15,15.17,37600.0,12.506,12.5142,12.473,12.4895,37600.0
2011-06-03 14:30:00,15.18,15.19,15.11,15.11,35600.0,12.4977,12.506,12.4401,12.4401,35600.0
2011-06-03 15:00:00,15.1,15.12,15.07,15.1,65200.0,12.4319,12.4483,12.4072,12.4319,65200.0
2011-06-03 15:30:00,15.09,15.17,15.08,15.1,137200.0,12.4236,12.4895,12.4154,12.4319,137200.0
2011-06-06 09:30:00,15.06,15.14,15.01,15.04,64000.0,12.3989,12.4648,12.3578,12.3825,64000.0
2011-06-06 10:00:00,15.04,15.06,14.89,14.96,95600.0,12.3825,12.3989,12.259,12.3166,95600.0
2011-06-06 10:30:00,14.96,14.99,14.91,14.94,61600.0,12.3166,12.3413,12.2754,12.3001,61600.0
2011-06-06 11:00:00,14.94,15.08,14.94,15.08,63200.0,12.3001,12.4154,12.3001,12.4154,63200.0
2011-06-06 11:30:00,15.07,15.13,15.06,15.07,80000.0,12.4072,12.4566,12.3989,12.4072,80000.0
2011-06-06 12:00:00,15.06,15.1,15.05,15.09,74400.0,12.3989,12.4319,12.3907,12.4236,74400.0
2011-06-06 12:30:00,15.08,15.1,15.04,15.05,38000.0,12.4154,12.4319,12.3825,12.3907,38000.0
2011-06-06 13:00:00,15.05,15.08,15.02,15.05,46000.0,12.3907,12.4154,12.366,12.3907,46000.0
2011-06-06 13:30:00,15.05,15.05,14.97,15.03,63600.0,12.3907,12.3907,12.3248,12.3742,63600.0
2011-06-06 14:00:00,15.03,15.08,15.01,15.06,98000.0,12.3742,12.4154,12.3578,12.3989,98000.0
2011-06-06 14:30:00,15.06,15.1,15.04,15.06,86400.0,12.3989,12.4319,12.3825,12.3989,86400.0
2011-06-06 15:00:00,15.06,15.06,14.99,15.01,98000.0,12.3989,12.3989,12.3413,12.3578,98000.0
2011-06-06 15:30:00,15.01,15.06,14.99,15.0,167200.0,12.3578,12.3989,12.3413,12.3495,167200.0
2011-06-07 09:30:00,15.06,15.11,14.95,15.06,48800.0,12.3989,12.4401,12.3084,12.3989,48800.0
2011-06-07 10:00:00,15.07,15.1,15.06,15.09,51600.0,12.4072,12.4319,12.3989,12.4236,51600.0
2011-06-07 10:30:00,15.1,15.13,15.08,15.09,35200.0,12.4319,12.4566,12.4154,12.4236,35200.0
2011-06-07 11:00:00,15.1,15.13,15.08,15.1,54800.0,12.4319,12.4566,12.4154,12.4319,54800.0
2011-06-07 11:30:00,15.1,15.13,15.09,15.12,50400.0,12.4319,12.4566,12.4236,12.4483,50400.0
2011-06-07 12:00:00,15.12,15.13,15.09,15.11,22800.0,12.4483,12.4566,12.4236,12.4401,22800.0
2011-06-07 12:30:00,15.11,15.13,15.1,15.13,44000.0,12.4401,12.4566,12.4319,12.4566,44000.0
2011-06-07 13:00:00,15.13,15.15,15.11,15.12,56800.0,12.4566,12.473,12.4401,12.4483,56800.0
2011-06-07 13:30:00,15.12,15.17,15.12,15.15,40000.0,12.4483,12.4895,12.4483,12.473,40000.0
2011-06-07 14:00:00,15.15,15.19,15.14,15.15,52400.0,12.473,12.506,12.4648,12.473,52400.0
2011-06-07 14:30:00,15.15,15.15,15.09,15.12,58000.0,12.473,12.473,12.4236,12.4483,58000.0
2011-06-07 15:00:00,15.12,15.13,15.03,15.06,163200.0,12.4483,12.4566,12.3742,12.3989,163200.0
2011-06-07 15:30:00,15.06,15.09,15.01,15.01,195600.0,12.3989,12.4236,12.3578,12.3578,195600.0
2011-06-08 09:30:00,14.94,14.95,14.86,14.86,45200.0,12.3001,12.3084,12.2343,12.2343,45200.0
2011-06-08 10:00:00,14.88,14.97,14.88,14.93,50800.0,12.2507,12.3248,12.2507,12.2919,50800.0
2011-06-08 10:30:00,14.94,15.02,14.92,14.99,73600.0,12.3001,12.366,12.2837,12.3413,73600.0
2011-06-08 11:00:00,14.99,15.01,14.94,14.95,58400.0,12.3413,12.3578,12.3001,12.3084,58400.0
2011-06-08 11:30:00,14.96,15.03,14.96,15.03,53600.0,12.3166,12.3742,12.3166,12.3742,53600.0
2011-06-08 12:00:00,15.03,15.04,14.96,14.99,70400.0,12.3742,12.3825,12.3166,12.3413,70400.0
2011-06-08 12:30:00,14.99,15.01,14.97,15.01,38800.0,12.3413,12.3578,12.3248,12.3578,38800.0
2011-06-08 13:00:00,15.01,15.02,14.97,15.0,60800.0,12.3578,12.366,12.3248,12.3495,60800.0
2011-06-08 13:30:00,15.0,15.0,14.92,14.94,62400.0,12.3495,12.3495,12.2837,12.3001,62400.0
2011-06-08 14:00:00,14.95,14.98,14.92,14.94,82800.0,12.3084,12.3331,12.2837,12.3001,82800.0
2011-06-08 14:30:00,14.95,15.04,14.95,15.03,161600.0,12.3084,12.3825,12.3084,12.3742,161600.0
2011-06-08 15:00:00,15.03,15.04,14.96,14.99,179200.0,12.3742,12.3825,12.3166,12.3413,179200.0
2011-06-08 15:30:00,14.99,15.01,14.94,14.97,314000.0,12.3413,12.3578,12.3001,12.3248,314000.0
2011-06-09 09:30:00,15.0,15.06,14.99,15.06,48800.0,12.3495,12.3989,12.3413,12.3989,48800.0
2011-06-09 10:00:00,15.06,15.13,15.06,15.08,55600.0,12.3989,12.4566,12.3989,12.4154,55600.0
2011-06-09 10:30:00,15.09,15.17,15.08,15.1,55200.0,12.4236,12.4895,12.4154,12.4319,55200.0
2011-06-09 11:00:00,15.1,15.13,15.09,15.1,74800.0,12.4319,12.4566,12.4236,12.4319,74800.0
2011-06-09 11:30:00,15.1,15.16,15.1,15.15,54000.0,12.4319,12.4813,12.4319,12.473,54000.0
2011-06-09 12:00:00,15.14,15.2,15.14,15.19,136800.0,12.4648,12.5142,12.4648,12.506,136800.0
2011-06-09 12:30:00,15.19,15.23,15.19,15.2,86400.0,12.506,12.5389,12.506,12.5142,86400.0
2011-06-09 13:00:00,15.2,15.22,15.18,15.21,92400.0,12.5142,12.5307,12.4977,12.5224,92400.0
2011-06-09 13:30:00,15.21,15.26,15.21,15.22,67600.0,12.5224,12.5636,12.5224,12.5307,67600.0
2011-06-09 14:00:00,15.22,15.26,15.22,15.24,82800.0,12.5307,12.5636,12.5307,12.5471,82800.0
2011-06-09 14:30:00,15.24,15.27,15.23,15.27,97200.0,12.5471,12.5718,12.5389,12.5718,97200.0
2011-06-09 15:00:00,15.27,15.29,15.26,15.27,125200.0,12.5718,12.5883,12.5636,12.5718,125200.0
2011-06-09 15:30:00,15.27,15.28,15.16,15.17,222000.0,12.5718,12.5801,12.4813,12.4895,222000.0
2011-06-10 09:30:00,15.07,15.09,15.04,15.04,32800.0,12.4072,12.4236,12.3825,12.3825,32800.0
2011-06-10 10:00:00,15.02,15.04,14.97,15.0,58800.0,12.366,12.3825,12.3248,12.3495,58800.0
2011-06-10 10:30:00,15.01,15.04,15.0,15.01,119200.0,12.3578,12.3825,12.3495,12.3578,119200.0
2011-06-10 11:00:00,15.02,15.04,14.94,15.02,182400.0,12.366,12.3825,12.3001,12.366,182400.0
2011-06-10 11:30:00,15.02,15.07,14.99,15.05,68000.0,12.366,12.4072,12.3413,12.3907,68000.0
2011-06-10 12:00:00,15.05,15.06,15.01,15.06,80000.0,12.3907,12.3989,12.3578,12.3989,80000.0
2011-06-10 12:30:00,15.05,15.08,15.05,15.05,51200.0,12.3907,12.4154,12.3907,12.3907,51200.0
2011-06-10 13:00:00,15.05,15.05,14.94,14.96,60800.0,12.3907,12.3907,12.3001,12.3166,60800.0
2011-06-10 13:30:00,14.96,14.97,14.84,14.85,57600.0,12.3166,12.3248,12.2178,12.226,57600.0
2011-06-10 14:00:00,14.85,14.98,14.85,14.94,89200.0,12.226,12.3331,12.226,12.3001,89200.0
2011-06-10 14:30:00,14.94,15.05,14.94,15.05,101200.0,12.3001,12.3907,12.3001,12.3907,101200.0
2011-06-10 15:00:00,15.05,15.05,14.97,15.01,141600.0,12.3907,12.3907,12.3248,12.3578,141600.0
2011-06-10 15:30:00,15.01,15.02,14.89,14.91,198400.0,12.3578,12.366,12.259,12.2754,198400.0
2011-06-13 09:30:00,14.94,15.0,14.94,14.97,35600.0,12.3001,12.3495,12.3001,12.3248,35600.0
2011-06-13 10:00:00,14.97,14.99,14.93,14.94,93200.0,12.3248,12.3413,12.2919,12.3001,93200.0
2011-06-13 10:30:00,14.94,14.96,14.87,14.9,83600.0,12.3001,12.3166,12.2425,12.2672,83600.0
2011-06-13 11:00:00,14.89,14.94,14.85,14.93,54000.0,12.259,12.3001,12.226,12.2919,54000.0
2011-06-13 11:30:00,14.92,14.94,14.88,14.88,58400.0,12.2837,12.3001,12.2507,12.2507,58400.0
2011-06-13 12:00:00,14.88,14.91,14.88,14.89,81200.0,12.2507,12.2754,12.2507,12.259,81200.0
2011-06-13 12:30:00,14.89,14.92,14.88,14.89,52000.0,12.259,12.2837,12.2507,12.259,52000.0
2011-06-13 13:00:00,14.88,14.91,14.83,14.9,58800.0,12.2507,12.2754,12.2096,12.2672,58800.0
2011-06-13 13:30:00,14.9,15.01,14.9,15.01,54400.0,12.2672,12.3578,12.2672,12.3578,54400.0
2011-06-13 14:00:00,15.01,15.05,15.0,15.03,69200.0,12.3578,12.3907,12.3495,12.3742,69200.0
2011-06-13 14:30:00,15.02,15.05,14.98,15.01,102000.0,12.366,12.3907,12.3331,12.3578,102000.0
2011-06-13 15:00:00,15.0,15.04,14.97,15.01,146000.0,12.3495,12.3825,12.3248,12.3578,146000.0
2011-06-13 15:30:00,15.01,15.01,14.95,14.96,175200.0,12.3578,12.3578,12.3084,12.3166,175200.0
2011-06-14 09:30:00,15.09,15.29,15.08,15.25,61600.0,12.4236,12.5883,12.4154,12.5554,61600.0
2011-06-14 10:00:00,15.25,15.28,15.19,15.23,55600.0,12.5554,12.5801,12.506,12.5389,55600.0
2011-06-14 10:30:00,15.23,15.24,15.22,15.22,37200.0,12.5389,12.5471,12.5307,12.5307,37200.0
2011-06-14 11:00:00,15.23,15.23,15.18,15.19,42400.0,12.5389,12.5389,12.4977,12.506,42400.0
2011-06-14 11:30:00,15.21,15.21,15.18,15.21,31600.0,12.5224,12.5224,12.4977,12.5224,31600.0
2011-06-14 12:00:00,15.21,15.24,15.19,15.23,23200.0,12.5224,12.5471,12.506,12.5389,23200.0
2011-06-14 12:30:00,15.23,15.24,15.21,15.23,20000.0,12.5389,12.5471,12.5224,12.5389,20000.0
2011-06-14 13:00:00,15.23,15.25,15.22,15.24,17600.0,12.5389,12.5554,12.5307,12.5471,17600.0
2011-06-14 13:30:00,15.24,15.27,15.21,15.22,49200.0,12.5471,12.5718,12.5224,12.5307,49200.0
2011-06-14 14:00:00,15.22,15.24,15.2,15.2,26400.0,12.5307,12.5471,12.5142,12.5142,26400.0
2011-06-14 14:30:00,15.2,15.24,15.19,15.23,25600.0,12.5142,12.5471,12.506,12.5389,25600.0
2011-06-14 15:00:00,15.23,15.26,15.22,15.24,29200.0,12.5389,12.5636,12.5307,12.5471,29200.0
2011-06-14 15:30:00,15.24,15.25,15.12,15.19,236800.0,12.5471,12.5554,12.4483,12.506,236800.0
2011-06-15 09:30:00,15.01,15.05,14.89,15.05,48800.0,12.3998,12.4329,12.3007,12.4329,48800.0
2011-06-15 10:00:00,15.03,15.07,15.0,15.01,43200.0,12.4164,12.4494,12.3916,12.3998,43200.0
2011-06-15 10:30:00,15.01,15.02,14.97,14.99,55600.0,12.3998,12.4081,12.3668,12.3833,55600.0
2011-06-15 11:00:00,14.99,15.01,14.98,14.98,49200.0,12.3833,12.3998,12.375,12.375,49200.0
2011-06-15 11:30:00,14.99,14.99,14.85,14.86,84000.0,12.3833,12.3833,12.2677,12.2759,84000.0
2011-06-15 12:00:00,14.86,14.88,14.77,14.84,86000.0,12.2759,12.2924,12.2016,12.2594,86000.0
2011-06-15 12:30:00,14.84,14.92,14.84,14.85,62000.0,12.2594,12.3255,12.2594,12.2677,62000.0
2011-06-15 13:00:00,14.85,14.88,14.83,14.87,73200.0,12.2677,12.2924,12.2511,12.2842,73200.0
2011-06-15 13:30:00,14.86,14.92,14.83,14.86,92800.0,12.2759,12.3255,12.2511,12.2759,92800.0
2011-06-15 14:00:00,14.86,14.88,14.77,14.78,266400.0,12.2759,12.2924,12.2016,12.2098,266400.0
2011-06-15 14:30:00,14.78,14.84,14.73,14.73,238400.0,12.2098,12.2594,12.1685,12.1685,238400.0
2011-06-15 15:00:00,14.73,14.76,14.7,14.75,272000.0,12.1685,12.1933,12.1437,12.185,272000.0
2011-06-15 15:30:00,14.74,14.75,14.69,14.69,426800.0,12.1768,12.185,12.1355,12.1355,426800.0
2011-06-16 09:30:00,14.69,14.7,14.6,14.63,244400.0,12.1355,12.1437,12.0611,12.0859,244400.0
2011-06-16 10:00:00,14.62,14.71,14.57,14.6,205600.0,12.0777,12.152,12.0363,12.0611,205600.0
2011-06-16 10:30:00,14.6,14.66,14.59,14.65,94000.0,12.0611,12.1107,12.0529,12.1024,94000.0
2011-06-16 11:00:00,14.65,14.67,14.62,14.65,200000.0,12.1024,12.119,12.0777,12.1024,200000.0
2011-06-16 11:30:00,14.65,14.66,14.63,14.64,69600.0,12.1024,12.1107,12.0859,12.0942,69600.0
2011-06-16 12:00:00,14.64,14.67,14.63,14.67,70000.0,12.0942,12.119,12.0859,12.119,70000.0
2011-06-16 12:30:00,14.68,14.68,14.64,14.65,56800.0,12.1272,12.1272,12.0942,12.1024,56800.0
2011-06-16 13:00:00,14.63,14.65,14.62,14.64,34000.0,12.0859,12.1024,12.0777,12.0942,34000.0
2011-06-16 13:30:00,14.63,14.63,14.53,14.54,158800.0,12.0859,12.0859,12.0033,12.0116,158800.0
2011-06-16 14:00:00,14.54,14.56,14.46,14.49,131200.0,12.0116,12.0281,11.9455,11.9703,131200.0
2011-06-16 14:30:00,14.49,14.58,14.45,14.58,126800.0,11.9703,12.0446,11.9372,12.0446,126800.0
2011-06-16 15:00:00,14.58,14.6,14.55,14.59,93600.0,12.0446,12.0611,12.0198,12.0529,93600.0
2011-06-16 15:30:00,14.59,14.64,14.58,14.63,169200.0,12.0529,12.0942,12.0446,12.0859,169200.0
2011-06-17 09:30:00,14.75,14.83,14.67,14.71,48000.0,12.185,12.2511,12.119,12.152,48000.0
2011-06-17 10:00:00,14.72,14.83,14.71,14.72,50000.0,12.1603,12.2511,12.152,12.1603,50000.0
2011-06-17 10:30:00,14.74,14.77,14.72,14.76,21600.0,12.1768,12.2016,12.1603,12.1933,21600.0
2011-06-17 11:00:00,14.75,14.77,14.72,14.76,20800.0,12.185,12.2016,12.1603,12.1933,20800.0
2011-06-17 11:30:00,14.75,14.76,14.72,14.75,25600.0,12.185,12.1933,12.1603,12.185,25600.0
2011-06-17 12:00:00,14.76,14.77,14.73,14.74,20800.0,12.1933,12.2016,12.1685,12.1768,20800.0
2011-06-17 12:30:00,14.73,14.74,14.65,14.68,38000.0,12.1685,12.1768,12.1024,12.1272,38000.0
2011-06-17 13:00:00,14.69,14.69,14.6,14.63,24800.0,12.1355,12.1355,12.0611,12.0859,24800.0
2011-06-17 13:30:00,14.63,14.68,14.61,14.62,42800.0,12.0859,12.1272,12.0694,12.0777,42800.0
2011-06-17 14:00:00,14.62,14.67,14.61,14.67,23200.0,12.0777,12.119,12.0694,12.119,23200.0
2011-06-17 14:30:00,14.68,14.68,14.64,14.65,26400.0,12.1272,12.1272,12.0942,12.1024,26400.0
2011-06-17 15:00:00,14.65,14.65,14.59,14.63,30800.0,12.1024,12.1024,12.0529,12.0859,30800.0
2011-06-17 15:30:00,14.62,14.65,14.58,14.61,98000.0,12.0777,12.1024,12.0446,12.0694,98000.0
2011-06-20 09:30:00,14.59,14.72,14.56,14.67,20400.0,12.0529,12.1603,12.0281,12.119,20400.0
2011-06-20 10:00:00,14.67,14.67,14.59,14.63,16800.0,12.119,12.119,12.0529,12.0859,16800.0
2011-06-20 10:30:00,14.63,14.69,14.63,14.66,11600.0,12.0859,12.1355,12.0859,12.1107,11600.0
2011-06-20 11:00:00,14.66,14.71,14.65,14.7,14400.0,12.1107,12.152,12.1024,12.1437,14400.0
2011-06-20 11:30:00,14.71,14.73,14.7,14.72,20800.0,12.152,12.1685,12.1437,12.1603,20800.0
2011-06-20 12:00:00,14.74,14.77,14.74,14.76,11600.0,12.1768,12.2016,12.1768,12.1933,11600.0
2011-06-20 12:30:00,14.76,14.76,14.72,14.72,12000.0,12.1933,12.1933,12.1603,12.1603,12000.0
2011-06-20 13:00:00,14.73,14.73,14.71,14.72,11600.0,12.1685,12.1685,12.152,12.1603,11600.0
2011-06-20 13:30:00,14.73,14.74,14.71,14.71,6800.0,12.1685,12.1768,12.152,12.152,6800.0
2011-06-20 14:00:00,14.71,14.74,14.71,14.73,25200.0,12.152,12.1768,12.152,12.1685,25200.0
2011-06-20 14:30:00,14.73,14.76,14.72,14.73,40000.0,12.1685,12.1933,12.1603,12.1685,40000.0
2011-06-20 15:00:00,14.72,14.73,14.67,14.68,40800.0,12.1603,12.1685,12.119,12.1272,40800.0
2011-06-20 15:30:00,14.68,14.74,14.68,14.73,124800.0,12.1272,12.1768,12.1272,12.1685,124800.0
2011-06-21 09:30:00,14.8,14.91,14.73,14.9,56000.0,12.2263,12.3172,12.1685,12.309,56000.0
2011-06-21 10:00:00,14.91,14.98,14.91,14.92,43200.0,12.3172,12.375,12.3172,12.3255,43200.0
2011-06-21 10:30:00,14.92,14.94,14.9,14.91,23200.0,12.3255,12.342,12.309,12.3172,23200.0
2011-06-21 11:00:00,14.92,14.94,14.91,14.93,32800.0,12.3255,12.342,12.3172,12.3337,32800.0
2011-06-21 11:30:00,14.93,14.96,14.92,14.93,21200.0,12.3337,12.3585,12.3255,12.3337,21200.0
2011-06-21 12:00:00,14.93,14.93,14.91,14.92,24800.0,12.3337,12.3337,12.3172,12.3255,24800.0
2011-06-21 12:30:00,14.92,14.94,14.92,14.94,15600.0,12.3255,12.342,12.3255,12.342,15600.0
2011-06-21 13:00:00,14.93,14.95,14.9,14.91,26400.0,12.3337,12.3503,12.309,12.3172,26400.0
2011-06-21 13:30:00,14.9,14.92,14.87,14.92,21600.0,12.309,12.3255,12.2842,12.3255,21600.0
2011-06-21 14:00:00,14.92,14.95,14.91,14.93,40000.0,12.3255,12.3503,12.3172,12.3337,40000.0
2011-06-21 14:30:00,14.93,14.97,14.93,14.97,26400.0,12.3337,12.3668,12.3337,12.3668,26400.0
2011-06-21 15:00:00,14.97,14.98,14.94,14.94,34800.0,12.3668,12.375,12.342,12.342,34800.0
2011-06-21 15:30:00,14.94,15.0,14.92,14.97,126800.0,12.342,12.3916,12.3255,12.3668,126800.0
2011-06-22 09:30:00,14.92,14.99,14.88,14.94,31200.0,12.3255,12.3833,12.2924,12.342,31200.0
2011-06-22 10:00:00,14.95,15.0,14.91,14.99,42400.0,12.3503,12.3916,12.3172,12.3833,42400.0
2011-06-22 10:30:00,14.99,15.05,14.99,15.05,60800.0,12.3833,12.4329,12.3833,12.4329,60800.0
2011-06-22 11:00:00,15.04,15.05,15.01,15.04,22400.0,12.4246,12.4329,12.3998,12.4246,22400.0
2011-06-22 11:30:00,15.04,15.05,15.03,15.03,22400.0,12.4246,12.4329,12.4164,12.4164,22400.0
2011-06-22 12:00:00,15.03,15.03,14.98,15.01,20400.0,12.4164,12.4164,12.375,12.3998,20400.0
2011-06-22 12:30:00,15.0,15.02,14.94,15.02,19600.0,12.3916,12.4081,12.342,12.4081,19600.0
2011-06-22 13:00:00,15.01,15.02,14.97,14.98,34000.0,12.3998,12.4081,12.3668,12.375,34000.0
2011-06-22 13:30:00,14.99,15.0,14.98,15.0,21600.0,12.3833,12.3916,12.375,12.3916,21600.0
2011-06-22 14:00:00,14.99,15.03,14.98,15.0,72000.0,12.3833,12.4164,12.375,12.3916,72000.0
2011-06-22 14:30:00,15.0,15.02,14.96,14.98,78000.0,12.3916,12.4081,12.3585,12.375,78000.0
2011-06-22 15:00:00,14.97,14.98,14.94,14.98,90400.0,12.3668,12.375,12.342,12.375,90400.0
2011-06-22 15:30:00,14.97,14.98,14.92,14.94,196800.0,12.3668,12.375,12.3255,12.342,196800.0
2011-06-23 09:30:00,14.73,14.79,14.7,14.74,80800.0,12.1685,12.2181,12.1437,12.1768,80800.0
2011-06-23 10:00:00,14.75,14.87,14.75,14.86,44800.0,12.185,12.2842,12.185,12.2759,44800.0
2011-06-23 10:30:00,14.86,14.87,14.81,14.84,28400.0,12.2759,12.2842,12.2346,12.2594,28400.0
2011-06-23 11:00:00,14.85,14.86,14.79,14.81,38000.0,12.2677,12.2759,12.2181,12.2346,38000.0
2011-06-23 11:30:00,14.81,14.85,14.81,14.85,27200.0,12.2346,12.2677,12.2346,12.2677,27200.0
2011-06-23 12:00:00,14.85,14.89,14.83,14.83,25200.0,12.2677,12.3007,12.2511,12.2511,25200.0
2011-06-23 12:30:00,14.83,14.92,14.82,14.92,31200.0,12.2511,12.3255,12.2429,12.3255,31200.0
2011-06-23 13:00:00,14.92,14.99,14.92,14.95,29200.0,12.3255,12.3833,12.3255,12.3503,29200.0
2011-06-23 13:30:00,14.95,14.99,14.94,14.96,36000.0,12.3503,12.3833,12.342,12.3585,36000.0
2011-06-23 14:00:00,14.96,14.97,14.92,14.92,35600.0,12.3585,12.3668,12.3255,12.3255,35600.0
2011-06-23 14:30:00,14.92,14.99,14.89,14.99,44000.0,12.3255,12.3833,12.3007,12.3833,44000.0
2011-06-23 15:00:00,14.99,15.07,14.98,15.02,121200.0,12.3833,12.4494,12.375,12.4081,121200.0
2011-06-23 15:30:00,15.01,15.07,14.99,15.06,111200.0,12.3998,12.4494,12.3833,12.4411,111200.0
2011-06-24 09:30:00,15.05,15.11,15.0,15.0,16800.0,12.4329,12.4824,12.3916,12.3916,16800.0
2011-06-24 10:00:00,15.01,15.02,14.9,14.9,37200.0,12.3998,12.4081,12.309,12.309,37200.0
2011-06-24 10:30:00,14.9,14.94,14.88,14.9,22800.0,12.309,12.342,12.2924,12.309,22800.0
2011-06-24 11:00:00,14.91,14.98,14.91,14.98,34400.0,12.3172,12.375,12.3172,12.375,34400.0
2011-06-24 11:30:00,14.98,15.0,14.95,14.96,18800.0,12.375,12.3916,12.3503,12.3585,18800.0
2011-06-24 12:00:00,14.96,14.96,14.94,14.95,20800.0,12.3585,12.3585,12.342,12.3503,20800.0
2011-06-24 12:30:00,14.96,14.98,14.94,14.96,25600.0,12.3585,12.375,12.342,12.3585,25600.0
2011-06-24 13:00:00,14.97,14.98,14.94,14.97,26800.0,12.3668,12.375,12.342,12.3668,26800.0
2011-06-24 13:30:00,14.97,14.99,14.95,14.97,25200.0,12.3668,12.3833,12.3503,12.3668,25200.0
2011-06-24 14:00:00,14.98,14.98,14.94,14.97,24400.0,12.375,12.375,12.342,12.3668,24400.0
2011-06-24 14:30:00,14.97,14.97,14.93,14.94,36400.0,12.3668,12.3668,12.3337,12.342,36400.0
2011-06-24 15:00:00,14.95,14.95,14.9,14.92,32000.0,12.3503,12.3503,12.309,12.3255,32000.0
2011-06-24 15:30:00,14.93,14.97,14.9,14.95,122000.0,12.3337,12.3668,12.309,12.3503,122000.0
2011-06-27 09:30:00,14.96,14.96,14.84,14.93,18400.0,12.3585,12.3585,12.2594,12.3337,18400.0
2011-06-27 10:00:00,14.93,15.01,14.92,15.01,20800.0,12.3337,12.3998,12.3255,12.3998,20800.0
2011-06-27 10:30:00,15.02,15.04,14.99,14.99,11200.0,12.4081,12.4246,12.3833,12.3833,11200.0
2011-06-27 11:00:00,15.01,15.01,14.94,14.96,24800.0,12.3998,12.3998,12.342,12.3585,24800.0
2011-06-27 11:30:00,14.96,14.99,14.94,14.97,46000.0,12.3585,12.3833,12.342,12.3668,46000.0
2011-06-27 12:00:00,14.98,15.0,14.95,14.96,26800.0,12.375,12.3916,12.3503,12.3585,26800.0
2011-06-27 12:30:00,14.96,14.97,14.94,14.95,18000.0,12.3585,12.3668,12.342,12.3503,18000.0
2011-06-27 13:00:00,14.96,14.97,14.93,14.93,10800.0,12.3585,12.3668,12.3337,12.3337,10800.0
2011-06-27 13:30:00,14.92,14.92,14.88,14.9,18400.0,12.3255,12.3255,12.2924,12.309,18400.0
2011-06-27 14:00:00,14.91,14.96,14.91,14.94,32000.0,12.3172,12.3585,12.3172,12.342,32000.0
2011-06-27 14:30:00,14.94,14.95,14.92,14.92,25200.0,12.342,12.3503,12.3255,12.3255,25200.0
2011-06-27 15:00:00,14.92,14.94,14.88,14.92,105600.0,12.3255,12.342,12.2924,12.3255,105600.0
2011-06-27 15:30:00,14.92,14.95,14.91,14.93,113200.0,12.3255,12.3503,12.3172,12.3337,113200.0
2011-06-28 09:30:00,14.97,14.99,14.92,14.97,15600.0,12.3668,12.3833,12.3255,12.3668,15600.0
2011-06-28 10:00:00,14.97,15.0,14.97,14.98,27600.0,12.3668,12.3916,12.3668,12.375,27600.0
2011-06-28 10:30:00,14.98,15.0,14.95,14.97,27600.0,12.375,12.3916,12.3503,12.3668,27600.0
2011-06-28 11:00:00,14.94,14.97,14.94,14.97,26800.0,12.342,12.3668,12.342,12.3668,26800.0
2011-06-28 11:30:00,14.97,15.01,14.96,15.0,14800.0,12.3668,12.3998,12.3585,12.3916,14800.0
2011-06-28 12:00:00,15.0,15.02,14.97,14.97,17200.0,12.3916,12.4081,12.3668,12.3668,17200.0
2011-06-28 12:30:00,14.97,15.0,14.97,14.98,12800.0,12.3668,12.3916,12.3668,12.375,12800.0
2011-06-28 13:00:00,14.97,15.0,14.97,14.99,12400.0,12.3668,12.3916,12.3668,12.3833,12400.0
2011-06-28 13:30:00,14.98,14.99,14.97,14.99,18000.0,12.375,12.3833,12.3668,12.3833,18000.0
2011-06-28 14:00:00,14.99,15.02,14.99,15.02,19600.0,12.3833,12.4081,12.3833,12.4081,19600.0
2011-06-28 14:30:00,15.02,15.02,14.99,15.0,28000.0,12.4081,12.4081,12.3833,12.3916,28000.0
2011-06-28 15:00:00,14.99,14.99,14.97,14.97,28800.0,12.3833,12.3833,12.3668,12.3668,28800.0
2011-06-28 15:30:00,14.98,15.02,14.97,15.02,77600.0,12.375,12.4081,12.3668,12.4081,77600.0
2011-06-29 09:30:00,15.07,15.12,15.03,15.05,26000.0,12.4494,12.4907,12.4164,12.4329,26000.0
2011-06-29 10:00:00,15.06,15.06,14.99,15.03,13200.0,12.4411,12.4411,12.3833,12.4164,13200.0
2011-06-29 10:30:00,15.04,15.09,15.03,15.08,20800.0,12.4246,12.4659,12.4164,12.4577,20800.0
2011-06-29 11:00:00,15.08,15.09,15.0,15.0,44000.0,12.4577,12.4659,12.3916,12.3916,44000.0
2011-06-29 11:30:00,15.01,15.02,14.99,15.01,16800.0,12.3998,12.4081,12.3833,12.3998,16800.0
2011-06-29 12:00:00,15.02,15.04,15.02,15.03,19200.0,12.4081,12.4246,12.4081,12.4164,19200.0
2011-06-29 12:30:00,15.04,15.05,14.99,15.01,32000.0,12.4246,12.4329,12.3833,12.3998,32000.0
2011-06-29 13:00:00,15.01,15.03,14.99,15.0,31600.0,12.3998,12.4164,12.3833,12.3916,31600.0
2011-06-29 13:30:00,15.01,15.03,14.98,14.98,30400.0,12.3998,12.4164,12.375,12.375,30400.0
2011-06-29 14:00:00,14.97,14.98,14.92,14.92,26000.0,12.3668,12.375,12.3255,12.3255,26000.0
2011-06-29 14:30:00,14.94,14.96,14.9,14.95,246400.0,12.342,12.3585,12.309,12.3503,246400.0
2011-06-29 15:00:00,14.95,14.99,14.95,14.98,46400.0,12.3503,12.3833,12.3503,12.375,46400.0
2011-06-29 15:30:00,14.97,15.0,14.97,14.99,113200.0,12.3668,12.3916,12.3668,12.3833,113200.0
2011-06-30 09:30:00,15.02,15.08,15.01,15.06,14800.0,12.4081,12.4577,12.3998,12.4411,14800.0
2011-06-30 10:00:00,15.08,15.19,15.08,15.19,33200.0,12.4577,12.5485,12.4577,12.5485,33200.0
2011-06-30 10:30:00,15.19,15.2,15.17,15.2,12400.0,12.5485,12.5568,12.532,12.5568,12400.0
2011-06-30 11:00:00,15.2,15.24,15.19,15.22,21200.0,12.5568,12.5898,12.5485,12.5733,21200.0
2011-06-30 11:30:00,15.23,15.26,15.22,15.25,16800.0,12.5816,12.6064,12.5733,12.5981,16800.0
2011-06-30 12:00:00,15.26,15.26,15.22,15.25,16800.0,12.6064,12.6064,12.5733,12.5981,16800.0
2011-06-30 12:30:00,15.25,15.27,15.24,15.25,18400.0,12.5981,12.6146,12.5898,12.5981,18400.0
2011-06-30 13:00:00,15.25,15.26,15.22,15.23,14800.0,12.5981,12.6064,12.5733,12.5816,14800.0
2011-06-30 13:30:00,15.22,15.23,15.22,15.23,9600.0,12.5733,12.5816,12.5733,12.5816,9600.0
2011-06-30 14:00:00,15.24,15.24,15.21,15.22,15600.0,12.5898,12.5898,12.5651,12.5733,15600.0
2011-06-30 14:30:00,15.22,15.24,15.21,15.21,28400.0,12.5733,12.5898,12.5651,12.5651,28400.0
2011-06-30 15:00:00,15.22,15.22,15.17,15.17,34000.0,12.5733,12.5733,12.532,12.532,34000.0
2011-06-30 15:30:00,15.17,15.18,15.12,15.12,182800.0,12.532,12.5403,12.4907,12.4907,182800.0
2011-07-01 09:30:00,15.13,15.21,15.09,15.2,76000.0,12.499,12.5651,12.4659,12.5568,76000.0
2011-07-01 10:00:00,15.18,15.43,15.17,15.41,64400.0,12.5403,12.7468,12.532,12.7303,64400.0
2011-07-01 10:30:00,15.41,15.54,15.37,15.51,108000.0,12.7303,12.8377,12.6972,12.8129,108000.0
2011-07-01 11:00:00,15.51,15.51,15.44,15.44,32000.0,12.8129,12.8129,12.7551,12.7551,32000.0
2011-07-01 11:30:00,15.44,15.45,15.4,15.45,19200.0,12.7551,12.7633,12.722,12.7633,19200.0
2011-07-01 12:00:00,15.45,15.5,15.44,15.47,22000.0,12.7633,12.8046,12.7551,12.7798,22000.0
2011-07-01 12:30:00,15.47,15.47,15.41,15.42,35600.0,12.7798,12.7798,12.7303,12.7385,35600.0
2011-07-01 13:00:00,15.42,15.47,15.42,15.45,16400.0,12.7385,12.7798,12.7385,12.7633,16400.0
2011-07-01 13:30:00,15.45,15.45,15.43,15.44,22800.0,12.7633,12.7633,12.7468,12.7551,22800.0
2011-07-01 14:00:00,15.44,15.45,15.42,15.44,16800.0,12.7551,12.7633,12.7385,12.7551,16800.0
2011-07-01 14:30:00,15.44,15.45,15.44,15.45,16400.0,12.7551,12.7633,12.7551,12.7633,16400.0
2011-07-01 15:00:00,15.45,15.47,15.37,15.37,68000.0,12.7633,12.7798,12.6972,12.6972,68000.0
2011-07-01 15:30:00,15.38,15.45,15.38,15.41,102000.0,12.7055,12.7633,12.7055,12.7303,102000.0
2011-07-05 09:30:00,15.4,15.4,15.33,15.33,28800.0,12.722,12.722,12.6642,12.6642,28800.0
2011-07-05 10:00:00,15.31,15.32,15.24,15.27,40000.0,12.6477,12.6559,12.5898,12.6146,40000.0
2011-07-05 10:30:00,15.27,15.32,15.27,15.3,39600.0,12.6146,12.6559,12.6146,12.6394,39600.0
2011-07-05 11:00:00,15.3,15.31,15.27,15.29,35200.0,12.6394,12.6477,12.6146,12.6311,35200.0
2011-07-05 11:30:00,15.29,15.37,15.28,15.37,31600.0,12.6311,12.6972,12.6229,12.6972,31600.0
2011-07-05 12:00:00,15.38,15.42,15.37,15.41,26400.0,12.7055,12.7385,12.6972,12.7303,26400.0
2011-07-05 12:30:00,15.41,15.43,15.4,15.42,25600.0,12.7303,12.7468,12.722,12.7385,25600.0
2011-07-05 13:00:00,15.42,15.44,15.42,15.43,33600.0,12.7385,12.7551,12.7385,12.7468,33600.0
2011-07-05 13:30:00,15.43,15.44,15.41,15.44,10800.0,12.7468,12.7551,12.7303,12.7551,10800.0
2011-07-05 14:00:00,15.44,15.44,15.38,15.39,39200.0,12.7551,12.7551,12.7055,12.7138,39200.0
2011-07-05 14:30:00,15.39,15.42,15.39,15.42,22800.0,12.7138,12.7385,12.7138,12.7385,22800.0
2011-07-05 15:00:00,15.41,15.44,15.4,15.43,31600.0,12.7303,12.7551,12.722,12.7468,31600.0
2011-07-05 15:30:00,15.43,15.43,15.37,15.4,103600.0,12.7468,12.7468,12.6972,12.722,103600.0
2011-07-06 09:30:00,15.38,15.46,15.3,15.43,61200.0,12.7055,12.7716,12.6394,12.7468,61200.0
2011-07-06 10:00:00,15.41,15.46,15.34,15.4,60000.0,12.7303,12.7716,12.6724,12.722,60000.0
2011-07-06 10:30:00,15.4,15.47,15.4,15.46,27600.0,12.722,12.7798,12.722,12.7716,27600.0
2011-07-06 11:00:00,15.45,15.47,15.4,15.45,20800.0,12.7633,12.7798,12.722,12.7633,20800.0
2011-07-06 11:30:00,15.46,15.47,15.44,15.47,24000.0,12.7716,12.7798,12.7551,12.7798,24000.0
2011-07-06 12:00:00,15.46,15.47,15.44,15.46,10800.0,12.7716,12.7798,12.7551,12.7716,10800.0
2011-07-06 12:30:00,15.47,15.51,15.43,15.5,42400.0,12.7798,12.8129,12.7468,12.8046,42400.0
2011-07-06 13:00:00,15.5,15.52,15.48,15.49,10400.0,12.8046,12.8211,12.7881,12.7964,10400.0
2011-07-06 13:30:00,15.48,15.5,15.47,15.5,27200.0,12.7881,12.8046,12.7798,12.8046,27200.0
2011-07-06 14:00:00,15.49,15.49,15.45,15.46,14400.0,12.7964,12.7964,12.7633,12.7716,14400.0
2011-07-06 14:30:00,15.47,15.5,15.47,15.48,12000.0,12.7798,12.8046,12.7798,12.7881,12000.0
2011-07-06 15:00:00,15.47,15.51,15.47,15.49,30000.0,12.7798,12.8129,12.7798,12.7964,30000.0
2011-07-06 15:30:00,15.49,15.51,15.47,15.49,58000.0,12.7964,12.8129,12.7798,12.7964,58000.0
2011-07-07 09:30:00,15.62,15.63,15.53,15.58,81200.0,12.9038,12.912,12.8294,12.8707,81200.0
2011-07-07 10:00:00,15.58,15.6,15.55,15.57,24400.0,12.8707,12.8872,12.8459,12.8625,24400.0
2011-07-07 10:30:00,15.56,15.58,15.55,15.55,35200.0,12.8542,12.8707,12.8459,12.8459,35200.0
2011-07-07 11:00:00,15.55,15.65,15.54,15.63,71600.0,12.8459,12.9285,12.8377,12.912,71600.0
2011-07-07 11:30:00,15.63,15.63,15.6,15.61,5600.0,12.912,12.912,12.8872,12.8955,5600.0
2011-07-07 12:00:00,15.6,15.63,15.6,15.63,14800.0,12.8872,12.912,12.8872,12.912,14800.0
2011-07-07 12:30:00,15.63,15.64,15.62,15.64,11200.0,12.912,12.9203,12.9038,12.9203,11200.0
2011-07-07 13:00:00,15.63,15.64,15.63,15.64,14000.0,12.912,12.9203,12.912,12.9203,14000.0
2011-07-07 13:30:00,15.63,15.65,15.62,15.65,10400.0,12.912,12.9285,12.9038,12.9285,10400.0
2011-07-07 14:00:00,15.65,15.67,15.64,15.66,49200.0,12.9285,12.9451,12.9203,12.9368,49200.0
2011-07-07 14:30:00,15.66,15.66,15.63,15.63,26400.0,12.9368,12.9368,12.912,12.912,26400.0
2011-07-07 15:00:00,15.64,15.66,15.64,15.64,36800.0,12.9203,12.9368,12.9203,12.9203,36800.0
2011-07-07 15:30:00,15.65,15.65,15.61,15.62,88000.0,12.9285,12.9285,12.8955,12.9038,88000.0
2011-07-08 09:30:00,15.46,15.47,15.34,15.37,34800.0,12.7716,12.7798,12.6724,12.6972,34800.0
2011-07-08 10:00:00,15.37,15.4,15.33,15.38,33200.0,12.6972,12.722,12.6642,12.7055,33200.0
2011-07-08 10:30:00,15.37,15.37,15.3,15.35,26800.0,12.6972,12.6972,12.6394,12.6807,26800.0
2011-07-08 11:00:00,15.34,15.35,15.32,15.34,22800.0,12.6724,12.6807,12.6559,12.6724,22800.0
2011-07-08 11:30:00,15.34,15.36,15.31,15.34,28800.0,12.6724,12.689,12.6477,12.6724,28800.0
2011-07-08 12:00:00,15.35,15.36,15.33,15.33,24800.0,12.6807,12.689,12.6642,12.6642,24800.0
2011-07-08 12:30:00,15.33,15.36,15.32,15.35,44000.0,12.6642,12.689,12.6559,12.6807,44000.0
2011-07-08 13:00:00,15.35,15.37,15.34,15.37,18800.0,12.6807,12.6972,12.6724,12.6972,18800.0
2011-07-08 13:30:00,15.37,15.38,15.36,15.36,19600.0,12.6972,12.7055,12.689,12.689,19600.0
2011-07-08 14:00:00,15.36,15.41,15.36,15.4,45600.0,12.689,12.7303,12.689,12.722,45600.0
2011-07-08 14:30:00,15.4,15.43,15.4,15.42,38000.0,12.722,12.7468,12.722,12.7385,38000.0
2011-07-08 15:00:00,15.42,15.44,15.41,15.43,29200.0,12.7385,12.7551,12.7303,12.7468,29200.0
2011-07-08 15:30:00,15.43,15.47,15.43,15.45,95600.0,12.7468,12.7798,12.7468,12.7633,95600.0
2011-07-11 09:30:00,15.27,15.3,15.16,15.29,26400.0,12.6146,12.6394,12.5237,12.6311,26400.0
2011-07-11 10:00:00,15.28,15.29,15.2,15.21,21200.0,12.6229,12.6311,12.5568,12.5651,21200.0
2011-07-11 10:30:00,15.21,15.21,15.08,15.1,24800.0,12.5651,12.5651,12.4577,12.4742,24800.0
2011-07-11 11:00:00,15.1,15.17,15.06,15.15,24800.0,12.4742,12.532,12.4411,12.5155,24800.0
2011-07-11 11:30:00,15.15,15.19,15.14,15.15,13200.0,12.5155,12.5485,12.5072,12.5155,13200.0
2011-07-11 12:00:00,15.14,15.14,15.11,15.14,21200.0,12.5072,12.5072,12.4824,12.5072,21200.0
2011-07-11 12:30:00,15.13,15.13,15.08,15.11,16800.0,12.499,12.499,12.4577,12.4824,16800.0
2011-07-11 13:00:00,15.11,15.12,15.07,15.1,23600.0,12.4824,12.4907,12.4494,12.4742,23600.0
2011-07-11 13:30:00,15.09,15.15,15.08,15.15,17600.0,12.4659,12.5155,12.4577,12.5155,17600.0
2011-07-11 14:00:00,15.14,15.14,15.08,15.08,14400.0,12.5072,12.5072,12.4577,12.4577,14400.0
2011-07-11 14:30:00,15.08,15.13,15.07,15.12,28800.0,12.4577,12.499,12.4494,12.4907,28800.0
2011-07-11 15:00:00,15.13,15.13,15.08,15.12,45200.0,12.499,12.499,12.4577,12.4907,45200.0
2011-07-11 15:30:00,15.13,15.15,15.11,15.13,72000.0,12.499,12.5155,12.4824,12.499,72000.0
2011-07-12 09:30:00,15.11,15.13,15.05,15.07,21600.0,12.4824,12.499,12.4329,12.4494,21600.0
2011-07-12 10:00:00,15.06,15.1,15.05,15.08,48400.0,12.4411,12.4742,12.4329,12.4577,48400.0
2011-07-12 10:30:00,15.06,15.08,14.99,15.01,28800.0,12.4411,12.4577,12.3833,12.3998,28800.0
2011-07-12 11:00:00,15.01,15.05,14.97,15.04,34400.0,12.3998,12.4329,12.3668,12.4246,34400.0
2011-07-12 11:30:00,15.04,15.05,15.02,15.03,25200.0,12.4246,12.4329,12.4081,12.4164,25200.0
2011-07-12 12:00:00,15.03,15.05,14.99,14.99,26400.0,12.4164,12.4329,12.3833,12.3833,26400.0
2011-07-12 12:30:00,14.99,15.02,14.99,15.01,26800.0,12.3833,12.4081,12.3833,12.3998,26800.0
2011-07-12 13:00:00,15.01,15.03,14.98,14.98,22000.0,12.3998,12.4164,12.375,12.375,22000.0
2011-07-12 13:30:00,14.97,14.99,14.96,14.97,18000.0,12.3668,12.3833,12.3585,12.3668,18000.0
2011-07-12 14:00:00,14.97,15.05,14.97,15.03,22000.0,12.3668,12.4329,12.3668,12.4164,22000.0
2011-07-12 14:30:00,15.02,15.02,14.98,14.98,29200.0,12.4081,12.4081,12.375,12.375,29200.0
2011-07-12 15:00:00,14.99,15.02,14.99,15.01,50800.0,12.3833,12.4081,12.3833,12.3998,50800.0
2011-07-12 15:30:00,15.0,15.05,15.0,15.03,140800.0,12.3916,12.4329,12.3916,12.4164,140800.0
2011-07-13 09:30:00,15.14,15.2,15.05,15.05,62800.0,12.5072,12.5568,12.4329,12.4329,62800.0
2011-07-13 10:00:00,15.06,15.17,15.06,15.16,44400.0,12.4411,12.532,12.4411,12.5237,44400.0
2011-07-13 10:30:00,15.16,15.19,15.16,15.16,26400.0,12.5237,12.5485,12.5237,12.5237,26400.0
2011-07-13 11:00:00,15.14,15.18,15.14,15.18,20000.0,12.5072,12.5403,12.5072,12.5403,20000.0
2011-07-13 11:30:00,15.17,15.17,15.14,15.15,16400.0,12.532,12.532,12.5072,12.5155,16400.0
2011-07-13 12:00:00,15.15,15.17,15.13,15.15,19600.0,12.5155,12.532,12.499,12.5155,19600.0
2011-07-13 12:30:00,15.15,15.15,15.11,15.13,20400.0,12.5155,12.5155,12.4824,12.499,20400.0
2011-07-13 13:00:00,15.13,15.13,15.06,15.07,21600.0,12.499,12.499,12.4411,12.4494,21600.0
2011-07-13 13:30:00,15.08,15.1,15.06,15.06,20800.0,12.4577,12.4742,12.4411,12.4411,20800.0
2011-07-13 14:00:00,15.06,15.11,15.03,15.04,39200.0,12.4411,12.4824,12.4164,12.4246,39200.0
2011-07-13 14:30:00,15.04,15.08,15.04,15.07,38400.0,12.4246,12.4577,12.4246,12.4494,38400.0
2011-07-13 15:00:00,15.08,15.09,15.04,15.06,77200.0,12.4577,12.4659,12.4246,12.4411,77200.0
2011-07-13 15:30:00,15.06,15.08,15.04,15.06,108400.0,12.4411,12.4577,12.4246,12.4411,108400.0
2011-07-14 09:30:00,15.08,15.08,14.96,15.01,52800.0,12.4577,12.4577,12.3585,12.3998,52800.0
2011-07-14 10:00:00,15.01,15.01,14.95,15.0,57200.0,12.3998,12.3998,12.3503,12.3916,57200.0
2011-07-14 10:30:00,14.99,14.99,14.83,14.83,49200.0,12.3833,12.3833,12.2511,12.2511,49200.0
2011-07-14 11:00:00,14.84,14.85,14.75,14.78,54000.0,12.2594,12.2677,12.185,12.2098,54000.0
2011-07-14 11:30:00,14.8,14.8,14.68,14.72,46000.0,12.2263,12.2263,12.1272,12.1603,46000.0
2011-07-14 12:00:00,14.72,14.74,14.57,14.59,63600.0,12.1603,12.1768,12.0363,12.0529,63600.0
2011-07-14 12:30:00,14.6,14.62,14.5,14.51,53200.0,12.0611,12.0777,11.9785,11.9868,53200.0
2011-07-14 13:00:00,14.52,14.53,14.4,14.49,79600.0,11.995,12.0033,11.8959,11.9703,79600.0
2011-07-14 13:30:00,14.5,14.58,14.49,14.54,131600.0,11.9785,12.0446,11.9703,12.0116,131600.0
2011-07-14 14:00:00,14.56,14.62,14.54,14.56,100000.0,12.0281,12.0777,12.0116,12.0281,100000.0
2011-07-14 14:30:00,14.55,14.57,14.52,14.55,73600.0,12.0198,12.0363,11.995,12.0198,73600.0
2011-07-14 15:00:00,14.55,14.58,14.52,14.55,70000.0,12.0198,12.0446,11.995,12.0198,70000.0
2011-07-14 15:30:00,14.55,14.59,14.55,14.56,266400.0,12.0198,12.0529,12.0198,12.0281,266400.0
2011-07-15 09:30:00,14.56,14.58,14.49,14.52,185600.0,12.0281,12.0446,11.9703,11.995,185600.0
2011-07-15 10:00:00,14.53,14.57,14.39,14.43,76400.0,12.0033,12.0363,11.8876,11.9207,76400.0
2011-07-15 10:30:00,14.43,14.47,14.38,14.4,40400.0,11.9207,11.9537,11.8794,11.8959,40400.0
2011-07-15 11:00:00,14.39,14.44,14.38,14.42,33600.0,11.8876,11.929,11.8794,11.9124,33600.0
2011-07-15 11:30:00,14.42,14.46,14.42,14.43,34000.0,11.9124,11.9455,11.9124,11.9207,34000.0
2011-07-15 12:00:00,14.44,14.49,14.42,14.43,19200.0,11.929,11.9703,11.9124,11.9207,19200.0
2011-07-15 12:30:00,14.45,14.45,14.4,14.43,20800.0,11.9372,11.9372,11.8959,11.9207,20800.0
2011-07-15 13:00:00,14.43,14.43,14.38,14.42,69200.0,11.9207,11.9207,11.8794,11.9124,69200.0
2011-07-15 13:30:00,14.41,14.41,14.35,14.38,26400.0,11.9042,11.9042,11.8546,11.8794,26400.0
2011-07-15 14:00:00,14.38,14.39,14.33,14.33,36800.0,11.8794,11.8876,11.8381,11.8381,36800.0
2011-07-15 14:30:00,14.34,14.37,14.33,14.33,60800.0,11.8463,11.8711,11.8381,11.8381,60800.0
2011-07-15 15:00:00,14.33,14.41,14.31,14.4,150400.0,11.8381,11.9042,11.8216,11.8959,150400.0
2011-07-15 15:30:00,14.4,14.49,14.39,14.45,253200.0,11.8959,11.9703,11.8876,11.9372,253200.0
2011-07-18 09:30:00,14.39,14.39,14.23,14.26,47600.0,11.8876,11.8876,11.7555,11.7803,47600.0
2011-07-18 10:00:00,14.25,14.31,14.25,14.3,201200.0,11.772,11.8216,11.772,11.8133,201200.0
2011-07-18 10:30:00,14.3,14.31,14.28,14.3,111200.0,11.8133,11.8216,11.7968,11.8133,111200.0
2011-07-18 11:00:00,14.29,14.3,14.28,14.29,61600.0,11.805,11.8133,11.7968,11.805,61600.0
2011-07-18 11:30:00,14.29,14.29,14.21,14.26,53600.0,11.805,11.805,11.7389,11.7803,53600.0
2011-07-18 12:00:00,14.26,14.28,14.23,14.24,26000.0,11.7803,11.7968,11.7555,11.7637,26000.0
2011-07-18 12:30:00,14.24,14.26,14.22,14.26,19600.0,11.7637,11.7803,11.7472,11.7803,19600.0
2011-07-18 13:00:00,14.26,14.26,14.15,14.16,41200.0,11.7803,11.7803,11.6894,11.6976,41200.0
2011-07-18 13:30:00,14.17,14.19,14.16,14.19,56000.0,11.7059,11.7224,11.6976,11.7224,56000.0
2011-07-18 14:00:00,14.19,14.2,14.14,14.14,38000.0,11.7224,11.7307,11.6811,11.6811,38000.0
2011-07-18 14:30:00,14.14,14.2,14.13,14.2,56800.0,11.6811,11.7307,11.6729,11.7307,56800.0
2011-07-18 15:00:00,14.21,14.23,14.2,14.22,101600.0,11.7389,11.7555,11.7307,11.7472,101600.0
2011-07-18 15:30:00,14.22,14.27,14.21,14.23,243200.0,11.7472,11.7885,11.7389,11.7555,243200.0
2011-07-19 09:30:00,14.29,14.38,14.26,14.33,53200.0,11.805,11.8794,11.7803,11.8381,53200.0
2011-07-19 10:00:00,14.33,14.38,14.33,14.37,16000.0,11.8381,11.8794,11.8381,11.8711,16000.0
2011-07-19 10:30:00,14.37,14.38,14.35,14.35,9200.0,11.8711,11.8794,11.8546,11.8546,9200.0
2011-07-19 11:00:00,14.35,14.35,14.3,14.33,16800.0,11.8546,11.8546,11.8133,11.8381,16800.0
2011-07-19 11:30:00,14.33,14.33,14.24,14.29,26400.0,11.8381,11.8381,11.7637,11.805,26400.0
2011-07-19 12:00:00,14.28,14.29,14.25,14.25,12400.0,11.7968,11.805,11.772,11.772,12400.0
2011-07-19 12:30:00,14.24,14.28,14.23,14.24,28400.0,11.7637,11.7968,11.7555,11.7637,28400.0
2011-07-19 13:00:00,14.24,14.25,14.21,14.22,57600.0,11.7637,11.772,11.7389,11.7472,57600.0
2011-07-19 13:30:00,14.22,14.3,14.21,14.25,94800.0,11.7472,11.8133,11.7389,11.772,94800.0
2011-07-19 14:00:00,14.25,14.29,14.23,14.29,32400.0,11.772,11.805,11.7555,11.805,32400.0
2011-07-19 14:30:00,14.29,14.4,14.29,14.38,61600.0,11.805,11.8959,11.805,11.8794,61600.0
2011-07-19 15:00:00,14.39,14.43,14.39,14.4,105200.0,11.8876,11.9207,11.8876,11.8959,105200.0
2011-07-19 15:30:00,14.41,14.42,14.38,14.41,187600.0,11.9042,11.9124,11.8794,11.9042,187600.0
2011-07-20 09:30:00,14.43,14.43,14.24,14.28,102400.0,11.9207,11.9207,11.7637,11.7968,102400.0
2011-07-20 10:00:00,14.28,14.32,14.24,14.32,79200.0,11.7968,11.8298,11.7637,11.8298,79200.0
2011-07-20 10:30:00,14.31,14.35,14.3,14.32,39200.0,11.8216,11.8546,11.8133,11.8298,39200.0
2011-07-20 11:00:00,14.31,14.35,14.31,14.34,55200.0,11.8216,11.8546,11.8216,11.8463,55200.0
2011-07-20 11:30:00,14.33,14.33,14.3,14.31,80400.0,11.8381,11.8381,11.8133,11.8216,80400.0
2011-07-20 12:00:00,14.3,14.32,14.3,14.31,29600.0,11.8133,11.8298,11.8133,11.8216,29600.0
2011-07-20 12:30:00,14.31,14.34,14.31,14.33,40000.0,11.8216,11.8463,11.8216,11.8381,40000.0
2011-07-20 13:00:00,14.33,14.33,14.31,14.31,35200.0,11.8381,11.8381,11.8216,11.8216,35200.0
2011-07-20 13:30:00,14.32,14.35,14.31,14.35,26800.0,11.8298,11.8546,11.8216,11.8546,26800.0
2011-07-20 14:00:00,14.35,14.36,14.33,14.35,37200.0,11.8546,11.8629,11.8381,11.8546,37200.0
2011-07-20 14:30:00,14.35,14.36,14.34,14.34,44400.0,11.8546,11.8629,11.8463,11.8463,44400.0
2011-07-20 15:00:00,14.34,14.35,14.32,14.35,117600.0,11.8463,11.8546,11.8298,11.8546,117600.0
2011-07-20 15:30:00,14.35,14.37,14.31,14.36,174000.0,11.8546,11.8711,11.8216,11.8629,174000.0
2011-07-21 09:30:00,14.4,14.44,14.37,14.39,44400.0,11.8959,11.929,11.8711,11.8876,44400.0
2011-07-21 10:00:00,14.38,14.54,14.37,14.54,45200.0,11.8794,12.0116,11.8711,12.0116,45200.0
2011-07-21 10:30:00,14.54,14.55,14.49,14.5,20000.0,12.0116,12.0198,11.9703,11.9785,20000.0
2011-07-21 11:00:00,14.49,14.52,14.49,14.51,41200.0,11.9703,11.995,11.9703,11.9868,41200.0
2011-07-21 11:30:00,14.51,14.51,14.46,14.47,92400.0,11.9868,11.9868,11.9455,11.9537,92400.0
2011-07-21 12:00:00,14.46,14.47,14.45,14.47,27200.0,11.9455,11.9537,11.9372,11.9537,27200.0
2011-07-21 12:30:00,14.48,14.54,14.48,14.52,40800.0,11.962,12.0116,11.962,11.995,40800.0
2011-07-21 13:00:00,14.53,14.54,14.5,14.54,26400.0,12.0033,12.0116,11.9785,12.0116,26400.0
2011-07-21 13:30:00,14.55,14.55,14.5,14.5,17200.0,12.0198,12.0198,11.9785,11.9785,17200.0
2011-07-21 14:00:00,14.5,14.52,14.49,14.51,38400.0,11.9785,11.995,11.9703,11.9868,38400.0
2011-07-21 14:30:00,14.5,14.52,14.49,14.51,54800.0,11.9785,11.995,11.9703,11.9868,54800.0
2011-07-21 15:00:00,14.5,14.51,14.48,14.49,162400.0,11.9785,11.9868,11.962,11.9703,162400.0
2011-07-21 15:30:00,14.49,14.51,14.47,14.51,204400.0,11.9703,11.9868,11.9537,11.9868,204400.0
2011-07-22 09:30:00,14.47,14.47,14.39,14.4,69600.0,11.9537,11.9537,11.8876,11.8959,69600.0
2011-07-22 10:00:00,14.4,14.44,14.4,14.44,31200.0,11.8959,11.929,11.8959,11.929,31200.0
2011-07-22 10:30:00,14.43,14.46,14.42,14.45,31600.0,11.9207,11.9455,11.9124,11.9372,31600.0
2011-07-22 11:00:00,14.44,14.46,14.44,14.44,19600.0,11.929,11.9455,11.929,11.929,19600.0
2011-07-22 11:30:00,14.45,14.48,14.44,14.47,25200.0,11.9372,11.962,11.929,11.9537,25200.0
2011-07-22 12:00:00,14.47,14.51,14.45,14.51,30000.0,11.9537,11.9868,11.9372,11.9868,30000.0
2011-07-22 12:30:00,14.5,14.5,14.46,14.48,20000.0,11.9785,11.9785,11.9455,11.962,20000.0
2011-07-22 13:00:00,14.47,14.47,14.45,14.46,18800.0,11.9537,11.9537,11.9372,11.9455,18800.0
2011-07-22 13:30:00,14.47,14.47,14.46,14.47,14000.0,11.9537,11.9537,11.9455,11.9537,14000.0
2011-07-22 14:00:00,14.46,14.46,14.43,14.45,36800.0,11.9455,11.9455,11.9207,11.9372,36800.0
2011-07-22 14:30:00,14.45,14.47,14.44,14.46,36800.0,11.9372,11.9537,11.929,11.9455,36800.0
2011-07-22 15:00:00,14.45,14.47,14.45,14.45,30000.0,11.9372,11.9537,11.9372,11.9372,30000.0
2011-07-22 15:30:00,14.44,14.46,14.44,14.45,106800.0,11.929,11.9455,11.929,11.9372,106800.0
2011-07-25 09:30:00,14.35,14.38,14.3,14.36,54800.0,11.8546,11.8794,11.8133,11.8629,54800.0
2011-07-25 10:00:00,14.38,14.42,14.37,14.42,14000.0,11.8794,11.9124,11.8711,11.9124,14000.0
2011-07-25 10:30:00,14.4,14.44,14.37,14.4,17200.0,11.8959,11.929,11.8711,11.8959,17200.0
2011-07-25 11:00:00,14.4,14.45,14.4,14.45,22000.0,11.8959,11.9372,11.8959,11.9372,22000.0
2011-07-25 11:30:00,14.44,14.47,14.43,14.47,24400.0,11.929,11.9537,11.9207,11.9537,24400.0
2011-07-25 12:00:00,14.46,14.48,14.45,14.48,13600.0,11.9455,11.962,11.9372,11.962,13600.0
2011-07-25 12:30:00,14.49,14.51,14.49,14.49,16400.0,11.9703,11.9868,11.9703,11.9703,16400.0
2011-07-25 13:00:00,14.49,14.5,14.47,14.49,17200.0,11.9703,11.9785,11.9537,11.9703,17200.0
2011-07-25 13:30:00,14.49,14.49,14.44,14.44,16800.0,11.9703,11.9703,11.929,11.929,16800.0
2011-07-25 14:00:00,14.44,14.47,14.44,14.46,11200.0,11.929,11.9537,11.929,11.9455,11200.0
2011-07-25 14:30:00,14.46,14.46,14.41,14.41,27600.0,11.9455,11.9455,11.9042,11.9042,27600.0
2011-07-25 15:00:00,14.41,14.41,14.37,14.4,46800.0,11.9042,11.9042,11.8711,11.8959,46800.0
2011-07-25 15:30:00,14.4,14.43,14.38,14.42,245200.0,11.8959,11.9207,11.8794,11.9124,245200.0
2011-07-26 09:30:00,14.45,14.45,14.33,14.36,125600.0,11.9372,11.9372,11.8381,11.8629,125600.0
2011-07-26 10:00:00,14.36,14.39,14.33,14.34,72000.0,11.8629,11.8876,11.8381,11.8463,72000.0
2011-07-26 10:30:00,14.34,14.38,14.34,14.36,45200.0,11.8463,11.8794,11.8463,11.8629,45200.0
2011-07-26 11:00:00,14.36,14.38,14.35,14.35,38800.0,11.8629,11.8794,11.8546,11.8546,38800.0
2011-07-26 11:30:00,14.35,14.36,14.33,14.34,198800.0,11.8546,11.8629,11.8381,11.8463,198800.0
2011-07-26 12:00:00,14.34,14.36,14.34,14.34,38000.0,11.8463,11.8629,11.8463,11.8463,38000.0
2011-07-26 12:30:00,14.34,14.35,14.32,14.33,110400.0,11.8463,11.8546,11.8298,11.8381,110400.0
2011-07-26 13:00:00,14.33,14.33,14.24,14.27,122000.0,11.8381,11.8381,11.7637,11.7885,122000.0
2011-07-26 13:30:00,14.27,14.28,14.26,14.27,76400.0,11.7885,11.7968,11.7803,11.7885,76400.0
2011-07-26 14:00:00,14.26,14.31,14.25,14.31,85200.0,11.7803,11.8216,11.772,11.8216,85200.0
2011-07-26 14:30:00,14.31,14.31,14.28,14.29,45200.0,11.8216,11.8216,11.7968,11.805,45200.0
2011-07-26 15:00:00,14.28,14.32,14.25,14.32,89200.0,11.7968,11.8298,11.772,11.8298,89200.0
2011-07-26 15:30:00,14.31,14.33,14.28,14.31,156000.0,11.8216,11.8381,11.7968,11.8216,156000.0
2011-07-27 09:30:00,14.21,14.25,14.04,14.04,47200.0,11.7389,11.772,11.5985,11.5985,47200.0
2011-07-27 10:00:00,14.05,14.06,13.91,13.91,68000.0,11.6068,11.615,11.4911,11.4911,68000.0
2011-07-27 10:30:00,13.91,14.0,13.89,13.99,31600.0,11.4911,11.5655,11.4746,11.5572,31600.0
2011-07-27 11:00:00,14.0,14.03,13.99,14.03,28400.0,11.5655,11.5902,11.5572,11.5902,28400.0
2011-07-27 11:30:00,14.02,14.04,13.93,13.95,55600.0,11.582,11.5985,11.5076,11.5242,55600.0
2011-07-27 12:00:00,13.94,13.97,13.92,13.96,33600.0,11.5159,11.5407,11.4994,11.5324,33600.0
2011-07-27 12:30:00,13.95,13.96,13.93,13.94,26800.0,11.5242,11.5324,11.5076,11.5159,26800.0
2011-07-27 13:00:00,13.93,13.97,13.93,13.93,35200.0,11.5076,11.5407,11.5076,11.5076,35200.0
2011-07-27 13:30:00,13.94,13.95,13.92,13.95,33200.0,11.5159,11.5242,11.4994,11.5242,33200.0
2011-07-27 14:00:00,13.95,13.95,13.9,13.9,37200.0,11.5242,11.5242,11.4829,11.4829,37200.0
2011-07-27 14:30:00,13.9,13.9,13.83,13.85,75200.0,11.4829,11.4829,11.425,11.4416,75200.0
2011-07-27 15:00:00,13.85,13.85,13.77,13.77,107200.0,11.4416,11.4416,11.3755,11.3755,107200.0
2011-07-27 15:30:00,13.78,13.8,13.75,13.77,259200.0,11.3837,11.4002,11.3589,11.3755,259200.0
2011-07-28 09:30:00,13.74,13.88,13.6,13.83,176800.0,11.3507,11.4663,11.235,11.425,176800.0
2011-07-28 10:00:00,13.84,13.89,13.82,13.87,83600.0,11.4333,11.4746,11.4168,11.4581,83600.0
2011-07-28 10:30:00,13.87,13.89,13.83,13.84,65200.0,11.4581,11.4746,11.425,11.4333,65200.0
2011-07-28 11:00:00,13.83,13.86,13.83,13.85,69600.0,11.425,11.4498,11.425,11.4416,69600.0
2011-07-28 11:30:00,13.85,13.86,13.84,13.84,75200.0,11.4416,11.4498,11.4333,11.4333,75200.0
2011-07-28 12:00:00,13.84,13.85,13.79,13.8,28800.0,11.4333,11.4416,11.392,11.4002,28800.0
2011-07-28 12:30:00,13.8,13.8,13.75,13.77,23600.0,11.4002,11.4002,11.3589,11.3755,23600.0
2011-07-28 13:00:00,13.76,13.79,13.71,13.73,30400.0,11.3672,11.392,11.3259,11.3424,30400.0
2011-07-28 13:30:00,13.73,13.75,13.69,13.69,38000.0,11.3424,11.3589,11.3094,11.3094,38000.0
2011-07-28 14:00:00,13.69,13.7,13.61,13.63,39200.0,11.3094,11.3176,11.2433,11.2598,39200.0
2011-07-28 14:30:00,13.63,13.66,13.61,13.65,45200.0,11.2598,11.2846,11.2433,11.2763,45200.0
2011-07-28 15:00:00,13.65,13.65,13.55,13.56,73600.0,11.2763,11.2763,11.1937,11.202,73600.0
2011-07-28 15:30:00,13.56,13.57,13.51,13.52,210800.0,11.202,11.2102,11.1607,11.1689,210800.0
2011-07-29 09:30:00,13.3,13.34,12.97,13.31,216000.0,10.9872,11.0202,10.7146,10.9955,216000.0
2011-07-29 10:00:00,13.31,13.31,13.15,13.26,101600.0,10.9955,10.9955,10.8633,10.9541,101600.0
2011-07-29 10:30:00,13.25,13.43,13.25,13.4,98400.0,10.9459,11.0946,10.9459,11.0698,98400.0
2011-07-29 11:00:00,13.4,13.47,13.36,13.43,36000.0,11.0698,11.1276,11.0368,11.0946,36000.0
2011-07-29 11:30:00,13.42,13.44,13.37,13.39,20800.0,11.0863,11.1028,11.045,11.0615,20800.0
2011-07-29 12:00:00,13.38,13.42,13.34,13.42,38000.0,11.0533,11.0863,11.0202,11.0863,38000.0
2011-07-29 12:30:00,13.43,13.47,13.42,13.42,29600.0,11.0946,11.1276,11.0863,11.0863,29600.0
2011-07-29 13:00:00,13.43,13.46,13.41,13.45,22400.0,11.0946,11.1194,11.0781,11.1111,22400.0
2011-07-29 13:30:00,13.45,13.51,13.43,13.51,33200.0,11.1111,11.1607,11.0946,11.1607,33200.0
2011-07-29 14:00:00,13.5,13.54,13.47,13.48,27600.0,11.1524,11.1855,11.1276,11.1359,27600.0
2011-07-29 14:30:00,13.49,13.52,13.44,13.48,99600.0,11.1442,11.1689,11.1028,11.1359,99600.0
2011-07-29 15:00:00,13.48,13.52,13.46,13.48,78000.0,11.1359,11.1689,11.1194,11.1359,78000.0
2011-07-29 15:30:00,13.48,13.51,13.44,13.47,136000.0,11.1359,11.1607,11.1028,11.1276,136000.0
2011-08-01 09:30:00,13.81,13.81,13.53,13.57,152000.0,11.4085,11.4085,11.1772,11.2102,152000.0
2011-08-01 10:00:00,13.54,13.61,13.46,13.59,129600.0,11.1855,11.2433,11.1194,11.2268,129600.0
2011-08-01 10:30:00,13.58,13.61,13.55,13.55,50400.0,11.2185,11.2433,11.1937,11.1937,50400.0
2011-08-01 11:00:00,13.57,13.57,13.45,13.54,78800.0,11.2102,11.2102,11.1111,11.1855,78800.0
2011-08-01 11:30:00,13.53,13.53,13.44,13.47,95600.0,11.1772,11.1772,11.1028,11.1276,95600.0
2011-08-01 12:00:00,13.48,13.51,13.44,13.51,73600.0,11.1359,11.1607,11.1028,11.1607,73600.0
2011-08-01 12:30:00,13.51,13.55,13.47,13.51,35600.0,11.1607,11.1937,11.1276,11.1607,35600.0
2011-08-01 13:00:00,13.49,13.49,13.43,13.45,35200.0,11.1442,11.1442,11.0946,11.1111,35200.0
2011-08-01 13:30:00,13.46,13.51,13.46,13.51,32000.0,11.1194,11.1607,11.1194,11.1607,32000.0
2011-08-01 14:00:00,13.51,13.51,13.46,13.48,55200.0,11.1607,11.1607,11.1194,11.1359,55200.0
2011-08-01 14:30:00,13.47,13.55,13.47,13.54,55200.0,11.1276,11.1937,11.1276,11.1855,55200.0
2011-08-01 15:00:00,13.55,13.57,13.51,13.56,53600.0,11.1937,11.2102,11.1607,11.202,53600.0
2011-08-01 15:30:00,13.55,13.6,13.51,13.55,135600.0,11.1937,11.235,11.1607,11.1937,135600.0
2011-08-02 09:30:00,13.47,13.61,13.43,13.56,60800.0,11.1276,11.2433,11.0946,11.202,60800.0
2011-08-02 10:00:00,13.54,13.56,13.44,13.45,57600.0,11.1855,11.202,11.1028,11.1111,57600.0
2011-08-02 10:30:00,13.44,13.44,13.35,13.35,28000.0,11.1028,11.1028,11.0285,11.0285,28000.0
2011-08-02 11:00:00,13.34,13.37,13.29,13.29,26800.0,11.0202,11.045,10.9789,10.9789,26800.0
2011-08-02 11:30:00,13.3,13.3,13.24,13.25,50400.0,10.9872,10.9872,10.9376,10.9459,50400.0
2011-08-02 12:00:00,13.25,13.32,13.22,13.31,44400.0,10.9459,11.0037,10.9211,10.9955,44400.0
2011-08-02 12:30:00,13.3,13.31,13.18,13.21,85200.0,10.9872,10.9955,10.8881,10.9128,85200.0
2011-08-02 13:00:00,13.22,13.29,13.22,13.27,35600.0,10.9211,10.9789,10.9211,10.9624,35600.0
2011-08-02 13:30:00,13.27,13.27,13.2,13.22,68000.0,10.9624,10.9624,10.9046,10.9211,68000.0
2011-08-02 14:00:00,13.21,13.29,13.21,13.26,54000.0,10.9128,10.9789,10.9128,10.9541,54000.0
2011-08-02 14:30:00,13.26,13.26,13.21,13.22,90400.0,10.9541,10.9541,10.9128,10.9211,90400.0
2011-08-02 15:00:00,13.22,13.24,13.16,13.16,141200.0,10.9211,10.9376,10.8715,10.8715,141200.0
2011-08-02 15:30:00,13.15,13.18,13.07,13.07,219200.0,10.8633,10.8881,10.7972,10.7972,219200.0
2011-08-03 09:30:00,13.08,13.19,12.99,13.09,57200.0,10.8054,10.8963,10.7311,10.8137,57200.0
2011-08-03 10:00:00,13.06,13.12,12.94,13.0,47200.0,10.7889,10.8385,10.6898,10.7394,47200.0
2011-08-03 10:30:00,12.98,13.12,12.83,13.11,172800.0,10.7228,10.8385,10.5989,10.8302,172800.0
2011-08-03 11:00:00,13.11,13.19,13.07,13.15,57600.0,10.8302,10.8963,10.7972,10.8633,57600.0
2011-08-03 11:30:00,13.15,13.21,13.12,13.14,33600.0,10.8633,10.9128,10.8385,10.855,33600.0
2011-08-03 12:00:00,13.14,13.14,13.0,13.03,26400.0,10.855,10.855,10.7394,10.7641,26400.0
2011-08-03 12:30:00,13.03,13.09,13.03,13.08,32000.0,10.7641,10.8137,10.7641,10.8054,32000.0
2011-08-03 13:00:00,13.07,13.09,13.0,13.08,25200.0,10.7972,10.8137,10.7394,10.8054,25200.0
2011-08-03 13:30:00,13.1,13.27,13.1,13.18,33600.0,10.822,10.9624,10.822,10.8881,33600.0
2011-08-03 14:00:00,13.19,13.24,13.12,13.12,55200.0,10.8963,10.9376,10.8385,10.8385,55200.0
2011-08-03 14:30:00,13.12,13.15,13.11,13.13,54000.0,10.8385,10.8633,10.8302,10.8468,54000.0
2011-08-03 15:00:00,13.13,13.2,13.11,13.18,103200.0,10.8468,10.9046,10.8302,10.8881,103200.0
2011-08-03 15:30:00,13.19,13.21,13.14,13.19,153200.0,10.8963,10.9128,10.855,10.8963,153200.0
2011-08-04 09:30:00,13.05,13.12,12.96,13.02,49200.0,10.7807,10.8385,10.7063,10.7559,49200.0
2011-08-04 10:00:00,13.0,13.04,12.9,13.0,66400.0,10.7394,10.7724,10.6568,10.7394,66400.0
2011-08-04 10:30:00,12.99,13.02,12.86,12.94,100400.0,10.7311,10.7559,10.6237,10.6898,100400.0
2011-08-04 11:00:00,12.92,12.97,12.86,12.89,87200.0,10.6733,10.7146,10.6237,10.6485,87200.0
2011-08-04 11:30:00,12.88,12.93,12.83,12.87,55200.0,10.6402,10.6815,10.5989,10.632,55200.0
2011-08-04 12:00:00,12.89,12.97,12.86,12.93,45600.0,10.6485,10.7146,10.6237,10.6815,45600.0
2011-08-04 12:30:00,12.95,13.0,12.93,12.93,32800.0,10.6981,10.7394,10.6815,10.6815,32800.0
2011-08-04 13:00:00,12.95,12.97,12.9,12.94,22800.0,10.6981,10.7146,10.6568,10.6898,22800.0
2011-08-04 13:30:00,12.93,12.93,12.85,12.87,29200.0,10.6815,10.6815,10.6154,10.632,29200.0
2011-08-04 14:00:00,12.86,12.91,12.76,12.77,116000.0,10.6237,10.665,10.5411,10.5494,116000.0
2011-08-04 14:30:00,12.76,12.84,12.74,12.77,58400.0,10.5411,10.6072,10.5246,10.5494,58400.0
2011-08-04 15:00:00,12.77,12.85,12.76,12.82,235200.0,10.5494,10.6154,10.5411,10.5907,235200.0
2011-08-04 15:30:00,12.82,12.83,12.62,12.62,229600.0,10.5907,10.5989,10.4254,10.4254,229600.0
2011-08-05 09:30:00,12.75,12.86,12.42,12.49,104400.0,10.5328,10.6237,10.2602,10.318,104400.0
2011-08-05 10:00:00,12.46,12.68,12.44,12.63,100800.0,10.2933,10.475,10.2767,10.4337,100800.0
2011-08-05 10:30:00,12.61,12.64,12.52,12.56,48000.0,10.4172,10.442,10.3428,10.3759,48000.0
2011-08-05 11:00:00,12.54,12.58,12.39,12.53,36400.0,10.3594,10.3924,10.2354,10.3511,36400.0
2011-08-05 11:30:00,12.52,12.55,12.31,12.37,45600.0,10.3428,10.3676,10.1693,10.2189,45600.0
2011-08-05 12:00:00,12.36,12.56,12.29,12.48,69600.0,10.2107,10.3759,10.1528,10.3098,69600.0
2011-08-05 12:30:00,12.46,12.81,12.43,12.74,83200.0,10.2933,10.5824,10.2685,10.5246,83200.0
2011-08-05 13:00:00,12.77,12.85,12.64,12.81,76800.0,10.5494,10.6154,10.442,10.5824,76800.0
2011-08-05 13:30:00,12.82,12.92,12.81,12.88,95600.0,10.5907,10.6733,10.5824,10.6402,95600.0
2011-08-05 14:00:00,12.9,12.95,12.79,12.88,93200.0,10.6568,10.6981,10.5659,10.6402,93200.0
2011-08-05 14:30:00,12.87,12.92,12.82,12.92,144800.0,10.632,10.6733,10.5907,10.6733,144800.0
2011-08-05 15:00:00,12.91,12.96,12.82,12.85,298000.0,10.665,10.7063,10.5907,10.6154,298000.0
2011-08-05 15:30:00,12.86,13.01,12.84,12.86,382800.0,10.6237,10.7476,10.6072,10.6237,382800.0
2011-08-08 09:30:00,12.41,12.57,12.37,12.47,128800.0,10.252,10.3841,10.2189,10.3015,128800.0
2011-08-08 10:00:00,12.49,12.52,12.41,12.41,236800.0,10.318,10.3428,10.252,10.252,236800.0
2011-08-08 10:30:00,12.42,12.51,12.32,12.43,195200.0,10.2602,10.3346,10.1776,10.2685,195200.0
2011-08-08 11:00:00,12.44,12.67,12.42,12.5,90800.0,10.2767,10.4667,10.2602,10.3263,90800.0
2011-08-08 11:30:00,12.51,12.52,12.46,12.47,67600.0,10.3346,10.3428,10.2933,10.3015,67600.0
2011-08-08 12:00:00,12.46,12.48,12.41,12.43,146000.0,10.2933,10.3098,10.252,10.2685,146000.0
2011-08-08 12:30:00,12.43,12.49,12.38,12.4,192800.0,10.2685,10.318,10.2272,10.2437,192800.0
2011-08-08 13:00:00,12.4,12.5,12.29,12.33,150800.0,10.2437,10.3263,10.1528,10.1859,150800.0
2011-08-08 13:30:00,12.31,12.32,12.09,12.15,107600.0,10.1693,10.1776,9.9876,10.0372,107600.0
2011-08-08 14:00:00,12.11,12.13,11.8,11.88,111600.0,10.0041,10.0207,9.748,9.8141,111600.0
2011-08-08 14:30:00,11.91,12.0,11.81,11.81,128400.0,9.8389,9.9133,9.7563,9.7563,128400.0
2011-08-08 15:00:00,11.8,12.0,11.78,11.91,169200.0,9.748,9.9133,9.7315,9.8389,169200.0
2011-08-08 15:30:00,11.91,11.94,11.71,11.72,221600.0,9.8389,9.8637,9.6737,9.6819,221600.0
2011-08-09 09:30:00,11.86,11.95,11.66,11.95,128000.0,9.7976,9.872,9.6324,9.872,128000.0
2011-08-09 10:00:00,11.92,12.1,11.92,12.1,82000.0,9.8472,9.9959,9.8472,9.9959,82000.0
2011-08-09 10:30:00,12.13,12.18,12.03,12.03,170000.0,10.0207,10.062,9.938,9.938,170000.0
2011-08-09 11:00:00,12.03,12.03,11.88,12.02,120800.0,9.938,9.938,9.8141,9.9298,120800.0
2011-08-09 11:30:00,12.04,12.08,11.96,12.04,45600.0,9.9463,9.9793,9.8802,9.9463,45600.0
2011-08-09 12:00:00,12.05,12.09,12.03,12.05,43600.0,9.9546,9.9876,9.938,9.9546,43600.0
2011-08-09 12:30:00,12.06,12.07,11.94,11.97,44000.0,9.9628,9.9711,9.8637,9.8885,44000.0
2011-08-09 13:00:00,11.95,12.03,11.93,11.94,42000.0,9.872,9.938,9.8554,9.8637,42000.0
2011-08-09 13:30:00,11.96,11.97,11.78,11.86,69200.0,9.8802,9.8885,9.7315,9.7976,69200.0
2011-08-09 14:00:00,11.85,11.93,11.63,11.83,121600.0,9.7893,9.8554,9.6076,9.7728,121600.0
2011-08-09 14:30:00,11.82,11.82,11.42,11.62,110000.0,9.7646,9.7646,9.4341,9.5993,110000.0
2011-08-09 15:00:00,11.6,11.87,11.59,11.8,106800.0,9.5828,9.8059,9.5746,9.748,106800.0
2011-08-09 15:30:00,11.8,12.17,11.75,12.16,220000.0,9.748,10.0537,9.7067,10.0454,220000.0
2011-08-10 09:30:00,11.84,11.99,11.72,11.83,56800.0,9.7811,9.905,9.6819,9.7728,56800.0
2011-08-10 10:00:00,11.83,11.95,11.78,11.93,70000.0,9.7728,9.872,9.7315,9.8554,70000.0
2011-08-10 10:30:00,11.93,12.06,11.87,11.95,42800.0,9.8554,9.9628,9.8059,9.872,42800.0
2011-08-10 11:00:00,11.93,11.93,11.79,11.79,35200.0,9.8554,9.8554,9.7398,9.7398,35200.0
2011-08-10 11:30:00,11.81,11.9,11.76,11.85,68000.0,9.7563,9.8306,9.715,9.7893,68000.0
2011-08-10 12:00:00,11.85,11.93,11.81,11.81,37600.0,9.7893,9.8554,9.7563,9.7563,37600.0
2011-08-10 12:30:00,11.83,11.87,11.75,11.87,28800.0,9.7728,9.8059,9.7067,9.8059,28800.0
2011-08-10 13:00:00,11.87,11.91,11.81,11.89,71600.0,9.8059,9.8389,9.7563,9.8224,71600.0
2011-08-10 13:30:00,11.88,11.98,11.85,11.96,56400.0,9.8141,9.8967,9.7893,9.8802,56400.0
2011-08-10 14:00:00,11.98,12.09,11.92,12.03,54400.0,9.8967,9.9876,9.8472,9.938,54400.0
2011-08-10 14:30:00,12.02,12.08,11.94,11.95,64800.0,9.9298,9.9793,9.8637,9.872,64800.0
2011-08-10 15:00:00,11.92,11.97,11.83,11.84,66000.0,9.8472,9.8885,9.7728,9.7811,66000.0
2011-08-10 15:30:00,11.83,11.86,11.7,11.71,344000.0,9.7728,9.7976,9.6654,9.6737,344000.0
2011-08-11 09:30:00,11.76,11.89,11.59,11.77,94800.0,9.715,9.8224,9.5746,9.7233,94800.0
2011-08-11 10:00:00,11.77,11.79,11.58,11.71,94800.0,9.7233,9.7398,9.5663,9.6737,94800.0
2011-08-11 10:30:00,11.72,11.86,11.72,11.79,66800.0,9.6819,9.7976,9.6819,9.7398,66800.0
2011-08-11 11:00:00,11.79,11.82,11.65,11.7,92800.0,9.7398,9.7646,9.6241,9.6654,92800.0
2011-08-11 11:30:00,11.72,11.76,11.7,11.73,68400.0,9.6819,9.715,9.6654,9.6902,68400.0
2011-08-11 12:00:00,11.74,11.81,11.72,11.78,44800.0,9.6985,9.7563,9.6819,9.7315,44800.0
2011-08-11 12:30:00,11.78,12.0,11.78,11.97,63200.0,9.7315,9.9133,9.7315,9.8885,63200.0
2011-08-11 13:00:00,11.95,12.01,11.89,11.99,52000.0,9.872,9.9215,9.8224,9.905,52000.0
2011-08-11 13:30:00,11.97,12.01,11.93,12.01,44800.0,9.8885,9.9215,9.8554,9.9215,44800.0
2011-08-11 14:00:00,11.99,12.1,11.99,12.1,56400.0,9.905,9.9959,9.905,9.9959,56400.0
2011-08-11 14:30:00,12.1,12.1,12.02,12.08,74400.0,9.9959,9.9959,9.9298,9.9793,74400.0
2011-08-11 15:00:00,12.08,12.2,12.06,12.18,91200.0,9.9793,10.0785,9.9628,10.062,91200.0
2011-08-11 15:30:00,12.19,12.28,12.08,12.1,244400.0,10.0702,10.1446,9.9793,9.9959,244400.0
2011-08-12 09:30:00,12.25,12.26,12.06,12.12,61600.0,10.1198,10.128,9.9628,10.0124,61600.0
2011-08-12 10:00:00,12.08,12.2,12.01,12.2,48800.0,9.9793,10.0785,9.9215,10.0785,48800.0
2011-08-12 10:30:00,12.19,12.27,12.16,12.22,31600.0,10.0702,10.1363,10.0454,10.095,31600.0
2011-08-12 11:00:00,12.2,12.22,12.13,12.16,99600.0,10.0785,10.095,10.0207,10.0454,99600.0
2011-08-12 11:30:00,12.15,12.25,12.13,12.22,101600.0,10.0372,10.1198,10.0207,10.095,101600.0
2011-08-12 12:00:00,12.23,12.24,12.17,12.22,124400.0,10.1033,10.1115,10.0537,10.095,124400.0
2011-08-12 12:30:00,12.22,12.22,12.09,12.11,198400.0,10.095,10.095,9.9876,10.0041,198400.0
2011-08-12 13:00:00,12.11,12.13,12.07,12.09,77600.0,10.0041,10.0207,9.9711,9.9876,77600.0
2011-08-12 13:30:00,12.09,12.18,12.08,12.15,45200.0,9.9876,10.062,9.9793,10.0372,45200.0
2011-08-12 14:00:00,12.16,12.17,12.03,12.04,120000.0,10.0454,10.0537,9.938,9.9463,120000.0
2011-08-12 14:30:00,12.05,12.05,11.99,12.04,115200.0,9.9546,9.9546,9.905,9.9463,115200.0
2011-08-12 15:00:00,12.04,12.1,12.02,12.09,142400.0,9.9463,9.9959,9.9298,9.9876,142400.0
2011-08-12 15:30:00,12.09,12.09,12.01,12.04,330400.0,9.9876,9.9876,9.9215,9.9463,330400.0
2011-08-15 09:30:00,12.15,12.22,12.09,12.1,55200.0,10.0372,10.095,9.9876,9.9959,55200.0
2011-08-15 10:00:00,12.1,12.19,12.05,12.19,95600.0,9.9959,10.0702,9.9546,10.0702,95600.0
2011-08-15 10:30:00,12.18,12.18,12.12,12.13,124000.0,10.062,10.062,10.0124,10.0207,124000.0
2011-08-15 11:00:00,12.13,12.14,12.02,12.05,50000.0,10.0207,10.0289,9.9298,9.9546,50000.0
2011-08-15 11:30:00,12.04,12.15,12.03,12.12,52000.0,9.9463,10.0372,9.938,10.0124,52000.0
2011-08-15 12:00:00,12.12,12.14,12.1,12.12,59600.0,10.0124,10.0289,9.9959,10.0124,59600.0
2011-08-15 12:30:00,12.12,12.14,12.11,12.13,70800.0,10.0124,10.0289,10.0041,10.0207,70800.0
2011-08-15 13:00:00,12.13,12.15,12.08,12.12,81600.0,10.0207,10.0372,9.9793,10.0124,81600.0
2011-08-15 13:30:00,12.12,12.13,12.11,12.12,63600.0,10.0124,10.0207,10.0041,10.0124,63600.0
2011-08-15 14:00:00,12.13,12.15,12.13,12.15,73200.0,10.0207,10.0372,10.0207,10.0372,73200.0
2011-08-15 14:30:00,12.16,12.2,12.15,12.2,114800.0,10.0454,10.0785,10.0372,10.0785,114800.0
2011-08-15 15:00:00,12.2,12.2,12.17,12.17,82400.0,10.0785,10.0785,10.0537,10.0537,82400.0
2011-08-15 15:30:00,12.18,12.3,12.16,12.3,282800.0,10.062,10.1611,10.0454,10.1611,282800.0
2011-08-16 09:30:00,12.19,12.29,12.13,12.16,157600.0,10.0702,10.1528,10.0207,10.0454,157600.0
2011-08-16 10:00:00,12.16,12.29,12.15,12.29,78400.0,10.0454,10.1528,10.0372,10.1528,78400.0
2011-08-16 10:30:00,12.28,12.35,12.22,12.35,52000.0,10.1446,10.2024,10.095,10.2024,52000.0
2011-08-16 11:00:00,12.35,12.37,12.28,12.35,83600.0,10.2024,10.2189,10.1446,10.2024,83600.0
2011-08-16 11:30:00,12.35,12.43,12.31,12.37,67600.0,10.2024,10.2685,10.1693,10.2189,67600.0
2011-08-16 12:00:00,12.38,12.41,12.26,12.29,93600.0,10.2272,10.252,10.128,10.1528,93600.0
2011-08-16 12:30:00,12.28,12.32,12.24,12.28,67600.0,10.1446,10.1776,10.1115,10.1446,67600.0
2011-08-16 13:00:00,12.26,12.32,12.22,12.28,78000.0,10.128,10.1776,10.095,10.1446,78000.0
2011-08-16 13:30:00,12.29,12.39,12.29,12.36,50800.0,10.1528,10.2354,10.1528,10.2107,50800.0
2011-08-16 14:00:00,12.36,12.52,12.36,12.48,109600.0,10.2107,10.3428,10.2107,10.3098,109600.0
2011-08-16 14:30:00,12.48,12.51,12.45,12.47,176400.0,10.3098,10.3346,10.285,10.3015,176400.0
2011-08-16 15:00:00,12.47,12.58,12.46,12.58,110000.0,10.3015,10.3924,10.2933,10.3924,110000.0
2011-08-16 15:30:00,12.59,12.59,12.41,12.45,193600.0,10.4007,10.4007,10.252,10.285,193600.0
2011-08-17 09:30:00,12.56,12.72,12.56,12.66,55200.0,10.3759,10.5081,10.3759,10.4585,55200.0
2011-08-17 10:00:00,12.67,12.68,12.63,12.66,68000.0,10.4667,10.475,10.4337,10.4585,68000.0
2011-08-17 10:30:00,12.65,12.69,12.63,12.64,111600.0,10.4502,10.4833,10.4337,10.442,111600.0
2011-08-17 11:00:00,12.64,12.67,12.61,12.63,129200.0,10.442,10.4667,10.4172,10.4337,129200.0
2011-08-17 11:30:00,12.64,12.64,12.54,12.55,177600.0,10.442,10.442,10.3594,10.3676,177600.0
2011-08-17 12:00:00,12.55,12.56,12.5,12.54,72000.0,10.3676,10.3759,10.3263,10.3594,72000.0
2011-08-17 12:30:00,12.55,12.6,12.47,12.51,80000.0,10.3676,10.4089,10.3015,10.3346,80000.0
2011-08-17 13:00:00,12.49,12.5,12.4,12.41,71600.0,10.318,10.3263,10.2437,10.252,71600.0
2011-08-17 13:30:00,12.42,12.42,12.35,12.37,76400.0,10.2602,10.2602,10.2024,10.2189,76400.0
2011-08-17 14:00:00,12.38,12.41,12.34,12.37,138800.0,10.2272,10.252,10.1941,10.2189,138800.0
2011-08-17 14:30:00,12.37,12.42,12.35,12.4,116800.0,10.2189,10.2602,10.2024,10.2437,116800.0
2011-08-17 15:00:00,12.4,12.45,12.38,12.42,159200.0,10.2437,10.285,10.2272,10.2602,159200.0
2011-08-17 15:30:00,12.43,12.43,12.36,12.4,211200.0,10.2685,10.2685,10.2107,10.2437,211200.0
2011-08-18 09:30:00,12.03,12.44,12.03,12.23,272000.0,9.938,10.2767,9.938,10.1033,272000.0
2011-08-18 10:00:00,12.24,12.31,12.13,12.25,123600.0,10.1115,10.1693,10.0207,10.1198,123600.0
2011-08-18 10:30:00,12.24,12.25,11.97,12.03,126000.0,10.1115,10.1198,9.8885,9.938,126000.0
2011-08-18 11:00:00,12.03,12.03,11.86,11.89,98800.0,9.938,9.938,9.7976,9.8224,98800.0
2011-08-18 11:30:00,11.88,12.03,11.88,11.97,96000.0,9.8141,9.938,9.8141,9.8885,96000.0
2011-08-18 12:00:00,11.97,12.04,11.95,12.01,84400.0,9.8885,9.9463,9.872,9.9215,84400.0
2011-08-18 12:30:00,12.0,12.03,11.97,11.99,66400.0,9.9133,9.938,9.8885,9.905,66400.0
2011-08-18 13:00:00,11.99,12.01,11.94,11.99,85600.0,9.905,9.9215,9.8637,9.905,85600.0
2011-08-18 13:30:00,11.98,11.99,11.91,11.93,106000.0,9.8967,9.905,9.8389,9.8554,106000.0
2011-08-18 14:00:00,11.94,12.01,11.9,11.92,65600.0,9.8637,9.9215,9.8306,9.8472,65600.0
2011-08-18 14:30:00,11.93,11.96,11.84,11.86,86800.0,9.8554,9.8802,9.7811,9.7976,86800.0
2011-08-18 15:00:00,11.85,11.89,11.72,11.77,145200.0,9.7893,9.8224,9.6819,9.7233,145200.0
2011-08-18 15:30:00,11.77,11.85,11.67,11.81,179200.0,9.7233,9.7893,9.6406,9.7563,179200.0
2011-08-19 09:30:00,11.62,12.26,11.62,12.01,392800.0,9.5993,10.128,9.5993,9.9215,392800.0
2011-08-19 10:00:00,11.96,12.42,11.95,12.38,166800.0,9.8802,10.2602,9.872,10.2272,166800.0
2011-08-19 10:30:00,12.36,12.38,12.2,12.22,119200.0,10.2107,10.2272,10.0785,10.095,119200.0
2011-08-19 11:00:00,12.21,12.23,12.08,12.11,109600.0,10.0867,10.1033,9.9793,10.0041,109600.0
2011-08-19 11:30:00,12.13,12.14,12.07,12.13,65600.0,10.0207,10.0289,9.9711,10.0207,65600.0
2011-08-19 12:00:00,12.13,12.19,12.12,12.13,77600.0,10.0207,10.0702,10.0124,10.0207,77600.0
2011-08-19 12:30:00,12.15,12.17,12.09,12.09,57600.0,10.0372,10.0537,9.9876,9.9876,57600.0
2011-08-19 13:00:00,12.1,12.16,12.09,12.13,66000.0,9.9959,10.0454,9.9876,10.0207,66000.0
2011-08-19 13:30:00,12.12,12.13,12.06,12.08,69200.0,10.0124,10.0207,9.9628,9.9793,69200.0
2011-08-19 14:00:00,12.07,12.11,11.99,11.99,78800.0,9.9711,10.0041,9.905,9.905,78800.0
2011-08-19 14:30:00,12.01,12.01,11.87,11.87,75200.0,9.9215,9.9215,9.8059,9.8059,75200.0
2011-08-19 15:00:00,11.87,11.88,11.74,11.83,104800.0,9.8059,9.8141,9.6985,9.7728,104800.0
2011-08-19 15:30:00,11.83,11.83,11.74,11.78,146000.0,9.7728,9.7728,9.6985,9.7315,146000.0
2011-08-22 09:30:00,12.01,12.04,11.82,11.84,76800.0,9.9215,9.9463,9.7646,9.7811,76800.0
2011-08-22 10:00:00,11.82,11.95,11.79,11.9,58800.0,9.7646,9.872,9.7398,9.8306,58800.0
2011-08-22 10:30:00,11.9,11.9,11.73,11.73,49200.0,9.8306,9.8306,9.6902,9.6902,49200.0
2011-08-22 11:00:00,11.74,11.78,11.71,11.74,56800.0,9.6985,9.7315,9.6737,9.6985,56800.0
2011-08-22 11:30:00,11.74,11.74,11.61,11.65,52000.0,9.6985,9.6985,9.5911,9.6241,52000.0
2011-08-22 12:00:00,11.63,11.76,11.63,11.7,54400.0,9.6076,9.715,9.6076,9.6654,54400.0
2011-08-22 12:30:00,11.7,11.86,11.66,11.86,50800.0,9.6654,9.7976,9.6324,9.7976,50800.0
2011-08-22 13:00:00,11.84,11.86,11.79,11.81,44400.0,9.7811,9.7976,9.7398,9.7563,44400.0
2011-08-22 13:30:00,11.81,11.82,11.73,11.78,53600.0,9.7563,9.7646,9.6902,9.7315,53600.0
2011-08-22 14:00:00,11.78,11.83,11.75,11.77,60800.0,9.7315,9.7728,9.7067,9.7233,60800.0
2011-08-22 14:30:00,11.76,11.83,11.74,11.75,58000.0,9.715,9.7728,9.6985,9.7067,58000.0
2011-08-22 15:00:00,11.74,11.77,11.72,11.74,142800.0,9.6985,9.7233,9.6819,9.6985,142800.0
2011-08-22 15:30:00,11.74,11.75,11.63,11.67,253600.0,9.6985,9.7067,9.6076,9.6406,253600.0
2011-08-23 09:30:00,11.72,11.72,11.6,11.63,57200.0,9.6819,9.6819,9.5828,9.6076,57200.0
2011-08-23 10:00:00,11.63,11.78,11.63,11.69,82800.0,9.6076,9.7315,9.6076,9.6572,82800.0
2011-08-23 10:30:00,11.68,11.69,11.57,11.57,66800.0,9.6489,9.6572,9.558,9.558,66800.0
2011-08-23 11:00:00,11.6,11.67,11.59,11.67,62400.0,9.5828,9.6406,9.5746,9.6406,62400.0
2011-08-23 11:30:00,11.67,11.81,11.64,11.8,85200.0,9.6406,9.7563,9.6159,9.748,85200.0
2011-08-23 12:00:00,11.78,11.85,11.76,11.85,120000.0,9.7315,9.7893,9.715,9.7893,120000.0
2011-08-23 12:30:00,11.85,11.97,11.85,11.97,61600.0,9.7893,9.8885,9.7893,9.8885,61600.0
2011-08-23 13:00:00,11.97,11.99,11.92,11.92,24400.0,9.8885,9.905,9.8472,9.8472,24400.0
2011-08-23 13:30:00,11.93,11.97,11.86,11.93,70800.0,9.8554,9.8885,9.7976,9.8554,70800.0
2011-08-23 14:00:00,11.94,11.98,11.9,11.98,46400.0,9.8637,9.8967,9.8306,9.8967,46400.0
2011-08-23 14:30:00,11.99,12.01,11.95,12.01,48400.0,9.905,9.9215,9.872,9.9215,48400.0
2011-08-23 15:00:00,12.01,12.13,12.01,12.09,64800.0,9.9215,10.0207,9.9215,9.9876,64800.0
2011-08-23 15:30:00,12.09,12.14,12.06,12.13,116800.0,9.9876,10.0289,9.9628,10.0207,116800.0
2011-08-24 09:30:00,12.15,12.23,12.09,12.22,60800.0,10.0372,10.1033,9.9876,10.095,60800.0
2011-08-24 10:00:00,12.22,12.31,12.19,12.2,48800.0,10.095,10.1693,10.0702,10.0785,48800.0
2011-08-24 10:30:00,12.21,12.22,12.13,12.15,104800.0,10.0867,10.095,10.0207,10.0372,104800.0
2011-08-24 11:00:00,12.13,12.26,12.12,12.24,49200.0,10.0207,10.128,10.0124,10.1115,49200.0
2011-08-24 11:30:00,12.24,12.24,12.16,12.18,57200.0,10.1115,10.1115,10.0454,10.062,57200.0
2011-08-24 12:00:00,12.18,12.18,12.12,12.16,47200.0,10.062,10.062,10.0124,10.0454,47200.0
2011-08-24 12:30:00,12.17,12.27,12.17,12.27,29600.0,10.0537,10.1363,10.0537,10.1363,29600.0
2011-08-24 13:00:00,12.26,12.32,12.25,12.31,22000.0,10.128,10.1776,10.1198,10.1693,22000.0
2011-08-24 13:30:00,12.31,12.31,12.26,12.31,23200.0,10.1693,10.1693,10.128,10.1693,23200.0
2011-08-24 14:00:00,12.31,12.31,12.23,12.26,56800.0,10.1693,10.1693,10.1033,10.128,56800.0
2011-08-24 14:30:00,12.25,12.3,12.23,12.3,71200.0,10.1198,10.1611,10.1033,10.1611,71200.0
2011-08-24 15:00:00,12.3,12.37,12.27,12.35,108400.0,10.1611,10.2189,10.1363,10.2024,108400.0
2011-08-24 15:30:00,12.35,12.4,12.35,12.4,154000.0,10.2024,10.2437,10.2024,10.2437,154000.0
2011-08-25 09:30:00,12.64,13.12,12.61,12.79,409600.0,10.442,10.8385,10.4172,10.5659,409600.0
2011-08-25 10:00:00,12.79,12.84,12.72,12.77,218400.0,10.5659,10.6072,10.5081,10.5494,218400.0
2011-08-25 10:30:00,12.8,12.85,12.74,12.77,132400.0,10.5741,10.6154,10.5246,10.5494,132400.0
2011-08-25 11:00:00,12.78,12.9,12.75,12.9,88400.0,10.5576,10.6568,10.5328,10.6568,88400.0
2011-08-25 11:30:00,12.9,12.92,12.75,12.81,60400.0,10.6568,10.6733,10.5328,10.5824,60400.0
2011-08-25 12:00:00,12.81,12.81,12.72,12.74,82800.0,10.5824,10.5824,10.5081,10.5246,82800.0
2011-08-25 12:30:00,12.74,12.78,12.7,12.77,135200.0,10.5246,10.5576,10.4915,10.5494,135200.0
2011-08-25 13:00:00,12.77,12.83,12.73,12.83,121200.0,10.5494,10.5989,10.5163,10.5989,121200.0
2011-08-25 13:30:00,12.83,12.83,12.73,12.8,92400.0,10.5989,10.5989,10.5163,10.5741,92400.0
2011-08-25 14:00:00,12.8,12.8,12.66,12.71,134400.0,10.5741,10.5741,10.4585,10.4998,134400.0
2011-08-25 14:30:00,12.71,12.72,12.63,12.63,83200.0,10.4998,10.5081,10.4337,10.4337,83200.0
2011-08-25 15:00:00,12.63,12.68,12.61,12.63,256400.0,10.4337,10.475,10.4172,10.4337,256400.0
2011-08-25 15:30:00,12.62,12.65,12.57,12.6,437200.0,10.4254,10.4502,10.3841,10.4089,437200.0
2011-08-26 09:30:00,12.56,12.7,12.5,12.67,119200.0,10.3759,10.4915,10.3263,10.4667,119200.0
2011-08-26 10:00:00,12.68,12.93,12.62,12.83,197600.0,10.475,10.6815,10.4254,10.5989,197600.0
2011-08-26 10:30:00,12.81,12.95,12.73,12.78,81600.0,10.5824,10.6981,10.5163,10.5576,81600.0
2011-08-26 11:00:00,12.8,12.94,12.78,12.82,89600.0,10.5741,10.6898,10.5576,10.5907,89600.0
2011-08-26 11:30:00,12.83,12.89,12.81,12.86,60800.0,10.5989,10.6485,10.5824,10.6237,60800.0
2011-08-26 12:00:00,12.87,13.01,12.87,13.01,158800.0,10.632,10.7476,10.632,10.7476,158800.0
2011-08-26 12:30:00,13.02,13.02,12.95,12.98,84400.0,10.7559,10.7559,10.6981,10.7228,84400.0
2011-08-26 13:00:00,12.97,13.04,12.95,13.03,52000.0,10.7146,10.7724,10.6981,10.7641,52000.0
2011-08-26 13:30:00,13.04,13.05,13.0,13.03,58000.0,10.7724,10.7807,10.7394,10.7641,58000.0
2011-08-26 14:00:00,13.04,13.07,12.95,12.96,80000.0,10.7724,10.7972,10.6981,10.7063,80000.0
2011-08-26 14:30:00,12.95,13.0,12.95,12.98,106400.0,10.6981,10.7394,10.6981,10.7228,106400.0
2011-08-26 15:00:00,12.99,12.99,12.89,12.93,240000.0,10.7311,10.7311,10.6485,10.6815,240000.0
2011-08-26 15:30:00,12.92,12.98,12.91,12.97,244800.0,10.6733,10.7228,10.665,10.7146,244800.0
2011-08-29 09:30:00,13.12,13.22,13.08,13.22,36400.0,10.8385,10.9211,10.8054,10.9211,36400.0
2011-08-29 10:00:00,13.2,13.28,13.16,13.26,30400.0,10.9046,10.9707,10.8715,10.9541,30400.0
2011-08-29 10:30:00,13.24,13.27,13.2,13.23,37600.0,10.9376,10.9624,10.9046,10.9294,37600.0
2011-08-29 11:00:00,13.22,13.25,13.21,13.24,14000.0,10.9211,10.9459,10.9128,10.9376,14000.0
2011-08-29 11:30:00,13.24,13.33,13.23,13.31,18400.0,10.9376,11.012,10.9294,10.9955,18400.0
2011-08-29 12:00:00,13.32,13.36,13.32,13.34,18800.0,11.0037,11.0368,11.0037,11.0202,18800.0
2011-08-29 12:30:00,13.33,13.36,13.32,13.34,13600.0,11.012,11.0368,11.0037,11.0202,13600.0
2011-08-29 13:00:00,13.34,13.38,13.33,13.33,30000.0,11.0202,11.0533,11.012,11.012,30000.0
2011-08-29 13:30:00,13.32,13.33,13.29,13.3,29600.0,11.0037,11.012,10.9789,10.9872,29600.0
2011-08-29 14:00:00,13.3,13.34,13.29,13.32,23200.0,10.9872,11.0202,10.9789,11.0037,23200.0
2011-08-29 14:30:00,13.33,13.34,13.31,13.31,40800.0,11.012,11.0202,10.9955,10.9955,40800.0
2011-08-29 15:00:00,13.32,13.35,13.3,13.35,70000.0,11.0037,11.0285,10.9872,11.0285,70000.0
2011-08-29 15:30:00,13.36,13.37,13.34,13.36,142800.0,11.0368,11.045,11.0202,11.0368,142800.0
2011-08-30 09:30:00,13.27,13.34,13.27,13.33,26800.0,10.9624,11.0202,10.9624,11.012,26800.0
2011-08-30 10:00:00,13.33,13.36,13.2,13.36,62800.0,11.012,11.0368,10.9046,11.0368,62800.0
2011-08-30 10:30:00,13.4,13.44,13.34,13.38,24800.0,11.0698,11.1028,11.0202,11.0533,24800.0
2011-08-30 11:00:00,13.37,13.53,13.37,13.5,39200.0,11.045,11.1772,11.045,11.1524,39200.0
2011-08-30 11:30:00,13.49,13.69,13.49,13.63,94800.0,11.1442,11.3094,11.1442,11.2598,94800.0
2011-08-30 12:00:00,13.63,13.64,13.53,13.53,32400.0,11.2598,11.2681,11.1772,11.1772,32400.0
2011-08-30 12:30:00,13.52,13.53,13.39,13.4,36000.0,11.1689,11.1772,11.0615,11.0698,36000.0
2011-08-30 13:00:00,13.4,13.44,13.38,13.41,26400.0,11.0698,11.1028,11.0533,11.0781,26400.0
2011-08-30 13:30:00,13.4,13.4,13.38,13.4,37600.0,11.0698,11.0698,11.0533,11.0698,37600.0
2011-08-30 14:00:00,13.4,13.49,13.38,13.49,46400.0,11.0698,11.1442,11.0533,11.1442,46400.0
2011-08-30 14:30:00,13.49,13.51,13.46,13.49,48000.0,11.1442,11.1607,11.1194,11.1442,48000.0
2011-08-30 15:00:00,13.49,13.49,13.45,13.47,61600.0,11.1442,11.1442,11.1111,11.1276,61600.0
2011-08-30 15:30:00,13.47,13.52,13.43,13.44,146800.0,11.1276,11.1689,11.0946,11.1028,146800.0
2011-08-31 09:30:00,13.56,13.69,13.53,13.65,82000.0,11.202,11.3094,11.1772,11.2763,82000.0
2011-08-31 10:00:00,13.65,13.75,13.6,13.75,79200.0,11.2763,11.3589,11.235,11.3589,79200.0
2011-08-31 10:30:00,13.74,13.79,13.72,13.72,82000.0,11.3507,11.392,11.3342,11.3342,82000.0
2011-08-31 11:00:00,13.72,13.73,13.62,13.64,77200.0,11.3342,11.3424,11.2515,11.2681,77200.0
2011-08-31 11:30:00,13.65,13.68,13.6,13.61,44400.0,11.2763,11.3011,11.235,11.2433,44400.0
2011-08-31 12:00:00,13.59,13.72,13.59,13.7,39200.0,11.2268,11.3342,11.2268,11.3176,39200.0
2011-08-31 12:30:00,13.69,13.73,13.68,13.72,42800.0,11.3094,11.3424,11.3011,11.3342,42800.0
2011-08-31 13:00:00,13.73,13.74,13.65,13.68,40800.0,11.3424,11.3507,11.2763,11.3011,40800.0
2011-08-31 13:30:00,13.68,13.72,13.63,13.63,46800.0,11.3011,11.3342,11.2598,11.2598,46800.0
2011-08-31 14:00:00,13.63,13.63,13.51,13.55,71600.0,11.2598,11.2598,11.1607,11.1937,71600.0
2011-08-31 14:30:00,13.55,13.56,13.45,13.49,81200.0,11.1937,11.202,11.1111,11.1442,81200.0
2011-08-31 15:00:00,13.49,13.57,13.49,13.55,239200.0,11.1442,11.2102,11.1442,11.1937,239200.0
2011-08-31 15:30:00,13.56,13.68,13.54,13.63,138400.0,11.202,11.3011,11.1855,11.2598,138400.0
2011-09-01 09:30:00,13.71,13.71,13.51,13.57,31600.0,11.3259,11.3259,11.1607,11.2102,31600.0
2011-09-01 10:00:00,13.57,13.78,13.55,13.68,64800.0,11.2102,11.3837,11.1937,11.3011,64800.0
2011-09-01 10:30:00,13.67,13.68,13.58,13.64,28800.0,11.2929,11.3011,11.2185,11.2681,28800.0
2011-09-01 11:00:00,13.64,13.65,13.51,13.57,36800.0,11.2681,11.2763,11.1607,11.2102,36800.0
2011-09-01 11:30:00,13.6,13.62,13.54,13.57,35200.0,11.235,11.2515,11.1855,11.2102,35200.0
2011-09-01 12:00:00,13.58,13.58,13.5,13.53,56000.0,11.2185,11.2185,11.1524,11.1772,56000.0
2011-09-01 12:30:00,13.54,13.56,13.5,13.5,43600.0,11.1855,11.202,11.1524,11.1524,43600.0
2011-09-01 13:00:00,13.5,13.53,13.47,13.49,90800.0,11.1524,11.1772,11.1276,11.1442,90800.0
2011-09-01 13:30:00,13.48,13.51,13.46,13.46,93200.0,11.1359,11.1607,11.1194,11.1194,93200.0
2011-09-01 14:00:00,13.47,13.48,13.42,13.44,96400.0,11.1276,11.1359,11.0863,11.1028,96400.0
2011-09-01 14:30:00,13.45,13.51,13.45,13.46,76800.0,11.1111,11.1607,11.1111,11.1194,76800.0
2011-09-01 15:00:00,13.45,13.47,13.41,13.45,98800.0,11.1111,11.1276,11.0781,11.1111,98800.0
2011-09-01 15:30:00,13.44,13.44,13.37,13.42,179200.0,11.1028,11.1028,11.045,11.0863,179200.0
2011-09-02 09:30:00,13.16,13.21,13.01,13.12,56000.0,10.8715,10.9128,10.7476,10.8385,56000.0
2011-09-02 10:00:00,13.13,13.16,13.07,13.15,65600.0,10.8468,10.8715,10.7972,10.8633,65600.0
2011-09-02 10:30:00,13.13,13.2,13.13,13.2,50400.0,10.8468,10.9046,10.8468,10.9046,50400.0
2011-09-02 11:00:00,13.19,13.24,13.19,13.19,46800.0,10.8963,10.9376,10.8963,10.8963,46800.0
2011-09-02 11:30:00,13.19,13.26,13.19,13.22,69600.0,10.8963,10.9541,10.8963,10.9211,69600.0
2011-09-02 12:00:00,13.22,13.26,13.19,13.19,38400.0,10.9211,10.9541,10.8963,10.8963,38400.0
2011-09-02 12:30:00,13.19,13.2,13.18,13.18,69600.0,10.8963,10.9046,10.8881,10.8881,69600.0
2011-09-02 13:00:00,13.18,13.19,13.07,13.09,83600.0,10.8881,10.8963,10.7972,10.8137,83600.0
2011-09-02 13:30:00,13.09,13.12,13.08,13.09,32800.0,10.8137,10.8385,10.8054,10.8137,32800.0
2011-09-02 14:00:00,13.08,13.11,13.04,13.06,80400.0,10.8054,10.8302,10.7724,10.7889,80400.0
2011-09-02 14:30:00,13.06,13.06,13.01,13.02,71200.0,10.7889,10.7889,10.7476,10.7559,71200.0
2011-09-02 15:00:00,13.01,13.08,13.0,13.05,114000.0,10.7476,10.8054,10.7394,10.7807,114000.0
2011-09-02 15:30:00,13.06,13.09,13.02,13.04,276000.0,10.7889,10.8137,10.7559,10.7724,276000.0
2011-09-06 09:30:00,12.7,12.77,12.65,12.77,78400.0,10.4915,10.5494,10.4502,10.5494,78400.0
2011-09-06 10:00:00,12.78,12.81,12.65,12.66,53600.0,10.5576,10.5824,10.4502,10.4585,53600.0
2011-09-06 10:30:00,12.65,12.75,12.65,12.74,78800.0,10.4502,10.5328,10.4502,10.5246,78800.0
2011-09-06 11:00:00,12.74,12.85,12.72,12.84,83200.0,10.5246,10.6154,10.5081,10.6072,83200.0
2011-09-06 11:30:00,12.85,12.88,12.82,12.85,46400.0,10.6154,10.6402,10.5907,10.6154,46400.0
2011-09-06 12:00:00,12.84,12.94,12.81,12.9,96800.0,10.6072,10.6898,10.5824,10.6568,96800.0
2011-09-06 12:30:00,12.89,12.9,12.84,12.86,141200.0,10.6485,10.6568,10.6072,10.6237,141200.0
2011-09-06 13:00:00,12.87,12.97,12.86,12.94,88400.0,10.632,10.7146,10.6237,10.6898,88400.0
2011-09-06 13:30:00,12.94,13.07,12.94,13.03,78800.0,10.6898,10.7972,10.6898,10.7641,78800.0
2011-09-06 14:00:00,13.02,13.1,12.98,13.08,51200.0,10.7559,10.822,10.7228,10.8054,51200.0
2011-09-06 14:30:00,13.07,13.08,12.94,12.94,62400.0,10.7972,10.8054,10.6898,10.6898,62400.0
2011-09-06 15:00:00,12.94,12.97,12.89,12.94,114000.0,10.6898,10.7146,10.6485,10.6898,114000.0
2011-09-06 15:30:00,12.94,13.06,12.94,13.06,211200.0,10.6898,10.7889,10.6898,10.7889,211200.0
2011-09-07 09:30:00,13.28,13.3,13.24,13.27,41600.0,10.9707,10.9872,10.9376,10.9624,41600.0
2011-09-07 10:00:00,13.31,13.33,13.27,13.3,52800.0,10.9955,11.012,10.9624,10.9872,52800.0
2011-09-07 10:30:00,13.3,13.3,13.25,13.27,74800.0,10.9872,10.9872,10.9459,10.9624,74800.0
2011-09-07 11:00:00,13.26,13.35,13.25,13.34,40000.0,10.9541,11.0285,10.9459,11.0202,40000.0
2011-09-07 11:30:00,13.34,13.35,13.31,13.33,30800.0,11.0202,11.0285,10.9955,11.012,30800.0
2011-09-07 12:00:00,13.34,13.35,13.31,13.34,35200.0,11.0202,11.0285,10.9955,11.0202,35200.0
2011-09-07 12:30:00,13.35,13.42,13.35,13.41,28400.0,11.0285,11.0863,11.0285,11.0781,28400.0
2011-09-07 13:00:00,13.41,13.47,13.4,13.45,50800.0,11.0781,11.1276,11.0698,11.1111,50800.0
2011-09-07 13:30:00,13.45,13.46,13.38,13.41,32400.0,11.1111,11.1194,11.0533,11.0781,32400.0
2011-09-07 14:00:00,13.41,13.45,13.4,13.45,38000.0,11.0781,11.1111,11.0698,11.1111,38000.0
2011-09-07 14:30:00,13.45,13.52,13.45,13.52,70400.0,11.1111,11.1689,11.1111,11.1689,70400.0
2011-09-07 15:00:00,13.52,13.53,13.46,13.46,85600.0,11.1689,11.1772,11.1194,11.1194,85600.0
2011-09-07 15:30:00,13.46,13.47,13.41,13.47,172400.0,11.1194,11.1276,11.0781,11.1276,172400.0
2011-09-08 09:30:00,13.35,13.43,13.24,13.26,130400.0,11.0285,11.0946,10.9376,10.9541,130400.0
2011-09-08 10:00:00,13.25,13.38,13.25,13.34,52400.0,10.9459,11.0533,10.9459,11.0202,52400.0
2011-09-08 10:30:00,13.33,13.38,13.32,13.38,33200.0,11.012,11.0533,11.0037,11.0533,33200.0
2011-09-08 11:00:00,13.38,13.43,13.33,13.34,26800.0,11.0533,11.0946,11.012,11.0202,26800.0
2011-09-08 11:30:00,13.34,13.37,13.21,13.25,71200.0,11.0202,11.045,10.9128,10.9459,71200.0
2011-09-08 12:00:00,13.23,13.24,13.19,13.2,66000.0,10.9294,10.9376,10.8963,10.9046,66000.0
2011-09-08 12:30:00,13.2,13.22,13.15,13.22,196000.0,10.9046,10.9211,10.8633,10.9211,196000.0
2011-09-08 13:00:00,13.21,13.21,13.15,13.15,48800.0,10.9128,10.9128,10.8633,10.8633,48800.0
2011-09-08 13:30:00,13.15,13.2,13.07,13.08,170800.0,10.8633,10.9046,10.7972,10.8054,170800.0
2011-09-08 14:00:00,13.08,13.12,13.02,13.05,86000.0,10.8054,10.8385,10.7559,10.7807,86000.0
2011-09-08 14:30:00,13.05,13.12,13.05,13.11,68800.0,10.7807,10.8385,10.7807,10.8302,68800.0
2011-09-08 15:00:00,13.11,13.11,13.04,13.1,138000.0,10.8302,10.8302,10.7724,10.822,138000.0
2011-09-08 15:30:00,13.1,13.12,13.05,13.06,184000.0,10.822,10.8385,10.7807,10.7889,184000.0
2011-09-09 09:30:00,12.93,12.93,12.74,12.8,76000.0,10.6815,10.6815,10.5246,10.5741,76000.0
2011-09-09 10:00:00,12.81,12.86,12.76,12.86,87600.0,10.5824,10.6237,10.5411,10.6237,87600.0
2011-09-09 10:30:00,12.86,12.91,12.81,12.87,62800.0,10.6237,10.665,10.5824,10.632,62800.0
2011-09-09 11:00:00,12.86,12.94,12.75,12.75,126400.0,10.6237,10.6898,10.5328,10.5328,126400.0
2011-09-09 11:30:00,12.75,12.79,12.63,12.65,64000.0,10.5328,10.5659,10.4337,10.4502,64000.0
2011-09-09 12:00:00,12.65,12.68,12.63,12.65,41600.0,10.4502,10.475,10.4337,10.4502,41600.0
2011-09-09 12:30:00,12.65,12.71,12.59,12.71,54800.0,10.4502,10.4998,10.4007,10.4998,54800.0
2011-09-09 13:00:00,12.69,12.78,12.64,12.7,31600.0,10.4833,10.5576,10.442,10.4915,31600.0
2011-09-09 13:30:00,12.71,12.71,12.65,12.69,78400.0,10.4998,10.4998,10.4502,10.4833,78400.0
2011-09-09 14:00:00,12.68,12.72,12.62,12.62,47200.0,10.475,10.5081,10.4254,10.4254,47200.0
2011-09-09 14:30:00,12.61,12.68,12.59,12.67,79200.0,10.4172,10.475,10.4007,10.4667,79200.0
2011-09-09 15:00:00,12.66,12.68,12.63,12.66,82800.0,10.4585,10.475,10.4337,10.4585,82800.0
2011-09-09 15:30:00,12.67,12.78,12.66,12.74,145600.0,10.4667,10.5576,10.4585,10.5246,145600.0
2011-09-12 09:30:00,12.54,12.77,12.54,12.77,41600.0,10.3594,10.5494,10.3594,10.5494,41600.0
2011-09-12 10:00:00,12.77,12.8,12.62,12.65,98400.0,10.5494,10.5741,10.4254,10.4502,98400.0
2011-09-12 10:30:00,12.63,12.68,12.56,12.56,88000.0,10.4337,10.475,10.3759,10.3759,88000.0
2011-09-12 11:00:00,12.55,12.68,12.55,12.68,67200.0,10.3676,10.475,10.3676,10.475,67200.0
2011-09-12 11:30:00,12.68,12.74,12.68,12.68,86400.0,10.475,10.5246,10.475,10.475,86400.0
2011-09-12 12:00:00,12.7,12.7,12.63,12.69,43200.0,10.4915,10.4915,10.4337,10.4833,43200.0
2011-09-12 12:30:00,12.69,12.69,12.62,12.65,66000.0,10.4833,10.4833,10.4254,10.4502,66000.0
2011-09-12 13:00:00,12.65,12.68,12.63,12.63,54000.0,10.4502,10.475,10.4337,10.4337,54000.0
2011-09-12 13:30:00,12.63,12.63,12.55,12.57,60800.0,10.4337,10.4337,10.3676,10.3841,60800.0
2011-09-12 14:00:00,12.57,12.59,12.51,12.52,69600.0,10.3841,10.4007,10.3346,10.3428,69600.0
2011-09-12 14:30:00,12.53,12.66,12.52,12.54,131200.0,10.3511,10.4585,10.3428,10.3594,131200.0
2011-09-12 15:00:00,12.54,12.56,12.47,12.55,130400.0,10.3594,10.3759,10.3015,10.3676,130400.0
2011-09-12 15:30:00,12.55,12.71,12.54,12.7,151200.0,10.3676,10.4998,10.3594,10.4915,151200.0
2011-09-13 09:30:00,12.65,12.97,12.65,12.97,73600.0,10.4502,10.7146,10.4502,10.7146,73600.0
2011-09-13 10:00:00,12.97,13.06,12.96,13.05,25600.0,10.7146,10.7889,10.7063,10.7807,25600.0
2011-09-13 10:30:00,13.05,13.07,12.9,12.92,49200.0,10.7807,10.7972,10.6568,10.6733,49200.0
2011-09-13 11:00:00,12.93,12.95,12.8,12.81,40400.0,10.6815,10.6981,10.5741,10.5824,40400.0
2011-09-13 11:30:00,12.82,12.92,12.81,12.87,25600.0,10.5907,10.6733,10.5824,10.632,25600.0
2011-09-13 12:00:00,12.84,12.91,12.82,12.89,30800.0,10.6072,10.665,10.5907,10.6485,30800.0
2011-09-13 12:30:00,12.88,12.94,12.88,12.94,36000.0,10.6402,10.6898,10.6402,10.6898,36000.0
2011-09-13 13:00:00,12.94,12.97,12.91,12.92,27200.0,10.6898,10.7146,10.665,10.6733,27200.0
2011-09-13 13:30:00,12.9,12.98,12.87,12.94,31200.0,10.6568,10.7228,10.632,10.6898,31200.0
2011-09-13 14:00:00,12.93,13.03,12.93,13.03,42400.0,10.6815,10.7641,10.6815,10.7641,42400.0
2011-09-13 14:30:00,13.05,13.05,12.93,12.96,69600.0,10.7807,10.7807,10.6815,10.7063,69600.0
2011-09-13 15:00:00,12.95,12.98,12.87,12.96,92400.0,10.6981,10.7228,10.632,10.7063,92400.0
2011-09-13 15:30:00,12.96,13.04,12.96,13.01,164400.0,10.7063,10.7724,10.7063,10.7476,164400.0
2011-09-14 09:30:00,13.06,13.15,13.06,13.1,64000.0,10.7889,10.8633,10.7889,10.822,64000.0
2011-09-14 10:00:00,13.1,13.15,12.96,13.05,195200.0,10.822,10.8633,10.7063,10.7807,195200.0
2011-09-14 10:30:00,13.06,13.1,13.02,13.06,70800.0,10.7889,10.822,10.7559,10.7889,70800.0
2011-09-14 11:00:00,13.05,13.17,13.05,13.16,50000.0,10.7807,10.8798,10.7807,10.8715,50000.0
2011-09-14 11:30:00,13.17,13.21,13.13,13.21,41600.0,10.8798,10.9128,10.8468,10.9128,41600.0
2011-09-14 12:00:00,13.22,13.24,13.22,13.24,39600.0,10.9211,10.9376,10.9211,10.9376,39600.0
2011-09-14 12:30:00,13.24,13.29,13.23,13.23,43600.0,10.9376,10.9789,10.9294,10.9294,43600.0
2011-09-14 13:00:00,13.24,13.27,13.23,13.25,34000.0,10.9376,10.9624,10.9294,10.9459,34000.0
2011-09-14 13:30:00,13.24,13.34,13.24,13.29,52800.0,10.9376,11.0202,10.9376,10.9789,52800.0
2011-09-14 14:00:00,13.29,13.41,13.29,13.37,48000.0,10.9789,11.0781,10.9789,11.045,48000.0
2011-09-14 14:30:00,13.37,13.39,13.31,13.39,44800.0,11.045,11.0615,10.9955,11.0615,44800.0
2011-09-14 15:00:00,13.39,13.51,13.39,13.5,92000.0,11.0615,11.1607,11.0615,11.1524,92000.0
2011-09-14 15:30:00,13.5,13.52,13.3,13.31,180400.0,11.1524,11.1689,10.9872,10.9955,180400.0
2011-09-15 09:30:00,13.47,13.49,13.38,13.38,28400.0,11.1276,11.1442,11.0533,11.0533,28400.0
2011-09-15 10:00:00,13.38,13.51,13.33,13.33,32000.0,11.0533,11.1607,11.012,11.012,32000.0
2011-09-15 10:30:00,13.31,13.34,13.25,13.29,39600.0,10.9955,11.0202,10.9459,10.9789,39600.0
2011-09-15 11:00:00,13.27,13.37,13.24,13.33,18800.0,10.9624,11.045,10.9376,11.012,18800.0
2011-09-15 11:30:00,13.36,13.43,13.36,13.42,50400.0,11.0368,11.0946,11.0368,11.0863,50400.0
2011-09-15 12:00:00,13.41,13.44,13.39,13.39,27200.0,11.0781,11.1028,11.0615,11.0615,27200.0
2011-09-15 12:30:00,13.4,13.43,13.39,13.4,37600.0,11.0698,11.0946,11.0615,11.0698,37600.0
2011-09-15 13:00:00,13.4,13.46,13.4,13.42,28800.0,11.0698,11.1194,11.0698,11.0863,28800.0
2011-09-15 13:30:00,13.4,13.44,13.39,13.42,24000.0,11.0698,11.1028,11.0615,11.0863,24000.0
2011-09-15 14:00:00,13.43,13.49,13.43,13.46,29200.0,11.0946,11.1442,11.0946,11.1194,29200.0
2011-09-15 14:30:00,13.46,13.5,13.46,13.5,31200.0,11.1194,11.1524,11.1194,11.1524,31200.0
2011-09-15 15:00:00,13.5,13.51,13.42,13.42,70800.0,11.1524,11.1607,11.0863,11.0863,70800.0
2011-09-15 15:30:00,13.43,13.51,13.43,13.48,96000.0,11.0946,11.1607,11.0946,11.1359,96000.0
2011-09-16 09:30:00,13.55,13.68,13.47,13.62,37600.0,11.1937,11.3011,11.1276,11.2515,37600.0
2011-09-16 10:00:00,13.64,13.69,13.58,13.58,22400.0,11.2681,11.3094,11.2185,11.2185,22400.0
2011-09-16 10:30:00,13.56,13.59,13.46,13.49,16400.0,11.202,11.2268,11.1194,11.1442,16400.0
2011-09-16 11:00:00,13.49,13.5,13.44,13.46,24800.0,11.1442,11.1524,11.1028,11.1194,24800.0
2011-09-16 11:30:00,13.47,13.54,13.42,13.53,20400.0,11.1276,11.1855,11.0863,11.1772,20400.0
2011-09-16 12:00:00,13.54,13.55,13.51,13.51,23600.0,11.1855,11.1937,11.1607,11.1607,23600.0
2011-09-16 12:30:00,13.53,13.57,13.53,13.53,19600.0,11.1772,11.2102,11.1772,11.1772,19600.0
2011-09-16 13:00:00,13.53,13.54,13.49,13.51,14800.0,11.1772,11.1855,11.1442,11.1607,14800.0
2011-09-16 13:30:00,13.51,13.51,13.43,13.43,24800.0,11.1607,11.1607,11.0946,11.0946,24800.0
2011-09-16 14:00:00,13.43,13.45,13.41,13.41,26000.0,11.0946,11.1111,11.0781,11.0781,26000.0
2011-09-16 14:30:00,13.42,13.46,13.42,13.46,18400.0,11.0863,11.1194,11.0863,11.1194,18400.0
2011-09-16 15:00:00,13.47,13.47,13.42,13.42,51600.0,11.1276,11.1276,11.0863,11.0863,51600.0
2011-09-16 15:30:00,13.42,13.46,13.42,13.45,144000.0,11.0863,11.1194,11.0863,11.1111,144000.0
2011-09-19 09:30:00,13.17,13.22,13.13,13.19,36800.0,10.8798,10.9211,10.8468,10.8963,36800.0
2011-09-19 10:00:00,13.18,13.23,13.13,13.21,16400.0,10.8881,10.9294,10.8468,10.9128,16400.0
2011-09-19 10:30:00,13.22,13.27,13.21,13.21,12800.0,10.9211,10.9624,10.9128,10.9128,12800.0
2011-09-19 11:00:00,13.22,13.25,13.19,13.22,35200.0,10.9211,10.9459,10.8963,10.9211,35200.0
2011-09-19 11:30:00,13.22,13.37,13.19,13.31,34000.0,10.9211,11.045,10.8963,10.9955,34000.0
2011-09-19 12:00:00,13.31,13.33,13.15,13.16,31200.0,10.9955,11.012,10.8633,10.8715,31200.0
2011-09-19 12:30:00,13.15,13.15,13.1,13.12,60800.0,10.8633,10.8633,10.822,10.8385,60800.0
2011-09-19 13:00:00,13.1,13.18,13.1,13.16,69200.0,10.822,10.8881,10.822,10.8715,69200.0
2011-09-19 13:30:00,13.15,13.16,13.12,13.13,54800.0,10.8633,10.8715,10.8385,10.8468,54800.0
2011-09-19 14:00:00,13.13,13.16,13.11,13.13,65600.0,10.8468,10.8715,10.8302,10.8468,65600.0
2011-09-19 14:30:00,13.13,13.2,13.13,13.14,64000.0,10.8468,10.9046,10.8468,10.855,64000.0
2011-09-19 15:00:00,13.13,13.3,13.13,13.28,46000.0,10.8468,10.9872,10.8468,10.9707,46000.0
2011-09-19 15:30:00,13.3,13.34,13.23,13.26,105600.0,10.9872,11.0202,10.9294,10.9541,105600.0
2011-09-20 09:30:00,13.27,13.32,13.22,13.22,19200.0,10.9624,11.0037,10.9211,10.9211,19200.0
2011-09-20 10:00:00,13.24,13.31,13.2,13.31,20800.0,10.9376,10.9955,10.9046,10.9955,20800.0
2011-09-20 10:30:00,13.31,13.45,13.31,13.42,19200.0,10.9955,11.1111,10.9955,11.0863,19200.0
2011-09-20 11:00:00,13.44,13.45,13.41,13.44,18800.0,11.1028,11.1111,11.0781,11.1028,18800.0
2011-09-20 11:30:00,13.44,13.44,13.37,13.41,18000.0,11.1028,11.1028,11.045,11.0781,18000.0
2011-09-20 12:00:00,13.4,13.4,13.33,13.35,16000.0,11.0698,11.0698,11.012,11.0285,16000.0
2011-09-20 12:30:00,13.35,13.35,13.27,13.34,19200.0,11.0285,11.0285,10.9624,11.0202,19200.0
2011-09-20 13:00:00,13.34,13.35,13.3,13.32,12800.0,11.0202,11.0285,10.9872,11.0037,12800.0
2011-09-20 13:30:00,13.32,13.34,13.28,13.3,16400.0,11.0037,11.0202,10.9707,10.9872,16400.0
2011-09-20 14:00:00,13.3,13.33,13.28,13.31,14400.0,10.9872,11.012,10.9707,10.9955,14400.0
2011-09-20 14:30:00,13.31,13.32,13.21,13.25,26800.0,10.9955,11.0037,10.9128,10.9459,26800.0
2011-09-20 15:00:00,13.24,13.25,13.13,13.13,45200.0,10.9376,10.9459,10.8468,10.8468,45200.0
2011-09-20 15:30:00,13.13,13.15,13.07,13.08,212400.0,10.8468,10.8633,10.7972,10.8054,212400.0
2011-09-21 09:30:00,13.07,13.19,13.07,13.15,34000.0,10.7972,10.8963,10.7972,10.8633,34000.0
2011-09-21 10:00:00,13.18,13.19,13.09,13.11,38000.0,10.8881,10.8963,10.8137,10.8302,38000.0
2011-09-21 10:30:00,13.13,13.18,13.09,13.11,195600.0,10.8468,10.8881,10.8137,10.8302,195600.0
2011-09-21 11:00:00,13.11,13.12,13.09,13.11,68000.0,10.8302,10.8385,10.8137,10.8302,68000.0
2011-09-21 11:30:00,13.11,13.2,13.11,13.14,22000.0,10.8302,10.9046,10.8302,10.855,22000.0
2011-09-21 12:00:00,13.14,13.17,13.1,13.11,20000.0,10.855,10.8798,10.822,10.8302,20000.0
2011-09-21 12:30:00,13.12,13.15,13.06,13.09,36000.0,10.8385,10.8633,10.7889,10.8137,36000.0
2011-09-21 13:00:00,13.1,13.13,13.06,13.12,18400.0,10.822,10.8468,10.7889,10.8385,18400.0
2011-09-21 13:30:00,13.13,13.13,13.07,13.07,14800.0,10.8468,10.8468,10.7972,10.7972,14800.0
2011-09-21 14:00:00,13.07,13.13,13.01,13.05,53600.0,10.7972,10.8468,10.7476,10.7807,53600.0
2011-09-21 14:30:00,13.07,13.1,12.91,12.95,45600.0,10.7972,10.822,10.665,10.6981,45600.0
2011-09-21 15:00:00,12.93,13.04,12.93,13.0,98400.0,10.6815,10.7724,10.6815,10.7394,98400.0
2011-09-21 15:30:00,13.01,13.02,12.74,12.74,147600.0,10.7476,10.7559,10.5246,10.5246,147600.0
2011-09-22 09:30:00,12.4,12.44,12.32,12.37,46800.0,10.2437,10.2767,10.1776,10.2189,46800.0
2011-09-22 10:00:00,12.38,12.5,12.38,12.42,41600.0,10.2272,10.3263,10.2272,10.2602,41600.0
2011-09-22 10:30:00,12.4,12.45,12.39,12.4,38800.0,10.2437,10.285,10.2354,10.2437,38800.0
2011-09-22 11:00:00,12.39,12.44,12.39,12.41,30400.0,10.2354,10.2767,10.2354,10.252,30400.0
2011-09-22 11:30:00,12.4,12.48,12.39,12.39,26000.0,10.2437,10.3098,10.2354,10.2354,26000.0
2011-09-22 12:00:00,12.39,12.41,12.38,12.38,42800.0,10.2354,10.252,10.2272,10.2272,42800.0
2011-09-22 12:30:00,12.39,12.51,12.39,12.48,28000.0,10.2354,10.3346,10.2354,10.3098,28000.0
2011-09-22 13:00:00,12.49,12.49,12.39,12.42,33200.0,10.318,10.318,10.2354,10.2602,33200.0
2011-09-22 13:30:00,12.43,12.46,12.38,12.38,71200.0,10.2685,10.2933,10.2272,10.2272,71200.0
2011-09-22 14:00:00,12.37,12.43,12.31,12.39,53200.0,10.2189,10.2685,10.1693,10.2354,53200.0
2011-09-22 14:30:00,12.38,12.39,12.31,12.33,86400.0,10.2272,10.2354,10.1693,10.1859,86400.0
2011-09-22 15:00:00,12.31,12.31,12.17,12.21,54400.0,10.1693,10.1693,10.0537,10.0867,54400.0
2011-09-22 15:30:00,12.2,12.31,12.17,12.24,147200.0,10.0785,10.1693,10.0537,10.1115,147200.0
2011-09-23 09:30:00,12.16,12.4,12.13,12.34,34000.0,10.0454,10.2437,10.0207,10.1941,34000.0
2011-09-23 10:00:00,12.33,12.37,12.28,12.34,30000.0,10.1859,10.2189,10.1446,10.1941,30000.0
2011-09-23 10:30:00,12.35,12.45,12.34,12.43,17200.0,10.2024,10.285,10.1941,10.2685,17200.0
2011-09-23 11:00:00,12.44,12.52,12.44,12.49,19600.0,10.2767,10.3428,10.2767,10.318,19600.0
2011-09-23 11:30:00,12.49,12.51,12.37,12.39,31600.0,10.318,10.3346,10.2189,10.2354,31600.0
2011-09-23 12:00:00,12.4,12.42,12.38,12.39,44800.0,10.2437,10.2602,10.2272,10.2354,44800.0
2011-09-23 12:30:00,12.39,12.44,12.38,12.4,71600.0,10.2354,10.2767,10.2272,10.2437,71600.0
2011-09-23 13:00:00,12.38,12.5,12.38,12.5,86800.0,10.2272,10.3263,10.2272,10.3263,86800.0
2011-09-23 13:30:00,12.48,12.58,12.48,12.55,38800.0,10.3098,10.3924,10.3098,10.3676,38800.0
2011-09-23 14:00:00,12.54,12.56,12.5,12.55,104400.0,10.3594,10.3759,10.3263,10.3676,104400.0
2011-09-23 14:30:00,12.54,12.59,12.54,12.55,118400.0,10.3594,10.4007,10.3594,10.3676,118400.0
2011-09-23 15:00:00,12.55,12.57,12.47,12.5,88000.0,10.3676,10.3841,10.3015,10.3263,88000.0
2011-09-23 15:30:00,12.49,12.53,12.47,12.53,142400.0,10.318,10.3511,10.3015,10.3511,142400.0
2011-09-26 09:30:00,12.56,12.63,12.5,12.53,34400.0,10.3759,10.4337,10.3263,10.3511,34400.0
2011-09-26 10:00:00,12.54,12.57,12.44,12.57,68800.0,10.3594,10.3841,10.2767,10.3841,68800.0
2011-09-26 10:30:00,12.55,12.55,12.44,12.52,80400.0,10.3676,10.3676,10.2767,10.3428,80400.0
2011-09-26 11:00:00,12.53,12.58,12.5,12.54,38800.0,10.3511,10.3924,10.3263,10.3594,38800.0
2011-09-26 11:30:00,12.53,12.56,12.52,12.54,35200.0,10.3511,10.3759,10.3428,10.3594,35200.0
2011-09-26 12:00:00,12.54,12.54,12.47,12.51,20400.0,10.3594,10.3594,10.3015,10.3346,20400.0
2011-09-26 12:30:00,12.53,12.53,12.45,12.49,52000.0,10.3511,10.3511,10.285,10.318,52000.0
2011-09-26 13:00:00,12.49,12.49,12.42,12.47,26000.0,10.318,10.318,10.2602,10.3015,26000.0
2011-09-26 13:30:00,12.47,12.52,12.45,12.5,27200.0,10.3015,10.3428,10.285,10.3263,27200.0
2011-09-26 14:00:00,12.5,12.53,12.46,12.5,47600.0,10.3263,10.3511,10.2933,10.3263,47600.0
2011-09-26 14:30:00,12.49,12.52,12.45,12.52,77200.0,10.318,10.3428,10.285,10.3428,77200.0
2011-09-26 15:00:00,12.52,12.58,12.51,12.56,114800.0,10.3428,10.3924,10.3346,10.3759,114800.0
2011-09-26 15:30:00,12.56,12.69,12.55,12.68,84400.0,10.3759,10.4833,10.3676,10.475,84400.0
2011-09-27 09:30:00,12.88,13.01,12.86,12.91,27600.0,10.6402,10.7476,10.6237,10.665,27600.0
2011-09-27 10:00:00,12.94,12.97,12.88,12.93,22000.0,10.6898,10.7146,10.6402,10.6815,22000.0
2011-09-27 10:30:00,12.94,13.06,12.92,13.06,36000.0,10.6898,10.7889,10.6733,10.7889,36000.0
2011-09-27 11:00:00,13.05,13.11,13.02,13.08,31200.0,10.7807,10.8302,10.7559,10.8054,31200.0
2011-09-27 11:30:00,13.08,13.15,13.05,13.15,29200.0,10.8054,10.8633,10.7807,10.8633,29200.0
2011-09-27 12:00:00,13.13,13.19,13.12,13.17,42000.0,10.8468,10.8963,10.8385,10.8798,42000.0
2011-09-27 12:30:00,13.17,13.17,13.11,13.13,45600.0,10.8798,10.8798,10.8302,10.8468,45600.0
2011-09-27 13:00:00,13.12,13.14,13.11,13.13,39600.0,10.8385,10.855,10.8302,10.8468,39600.0
2011-09-27 13:30:00,13.13,13.23,13.13,13.2,62400.0,10.8468,10.9294,10.8468,10.9046,62400.0
2011-09-27 14:00:00,13.2,13.22,13.17,13.19,33200.0,10.9046,10.9211,10.8798,10.8963,33200.0
2011-09-27 14:30:00,13.18,13.21,13.14,13.17,52800.0,10.8881,10.9128,10.855,10.8798,52800.0
2011-09-27 15:00:00,13.17,13.17,12.96,12.97,60000.0,10.8798,10.8798,10.7063,10.7146,60000.0
2011-09-27 15:30:00,12.96,13.04,12.86,12.9,214400.0,10.7063,10.7724,10.6237,10.6568,214400.0
2011-09-28 09:30:00,12.9,12.95,12.75,12.9,37600.0,10.6568,10.6981,10.5328,10.6568,37600.0
2011-09-28 10:00:00,12.89,12.9,12.71,12.77,52000.0,10.6485,10.6568,10.4998,10.5494,52000.0
2011-09-28 10:30:00,12.76,12.77,12.69,12.77,29600.0,10.5411,10.5494,10.4833,10.5494,29600.0
2011-09-28 11:00:00,12.74,12.74,12.69,12.73,40800.0,10.5246,10.5246,10.4833,10.5163,40800.0
2011-09-28 11:30:00,12.75,12.8,12.71,12.79,24400.0,10.5328,10.5741,10.4998,10.5659,24400.0
2011-09-28 12:00:00,12.79,12.79,12.69,12.77,27600.0,10.5659,10.5659,10.4833,10.5494,27600.0
2011-09-28 12:30:00,12.75,12.77,12.71,12.75,26400.0,10.5328,10.5494,10.4998,10.5328,26400.0
2011-09-28 13:00:00,12.75,12.77,12.71,12.74,44000.0,10.5328,10.5494,10.4998,10.5246,44000.0
2011-09-28 13:30:00,12.72,12.73,12.63,12.63,84000.0,10.5081,10.5163,10.4337,10.4337,84000.0
2011-09-28 14:00:00,12.61,12.62,12.56,12.58,31600.0,10.4172,10.4254,10.3759,10.3924,31600.0
2011-09-28 14:30:00,12.58,12.63,12.57,12.62,24400.0,10.3924,10.4337,10.3841,10.4254,24400.0
2011-09-28 15:00:00,12.63,12.68,12.56,12.56,53200.0,10.4337,10.475,10.3759,10.3759,53200.0
2011-09-28 15:30:00,12.56,12.58,12.44,12.46,91200.0,10.3759,10.3924,10.2767,10.2933,91200.0
2011-09-29 09:30:00,12.6,12.76,12.52,12.62,20000.0,10.4504,10.5831,10.384,10.4669,20000.0
2011-09-29 10:00:00,12.64,12.65,12.51,12.51,57600.0,10.4835,10.4918,10.3757,10.3757,57600.0
2011-09-29 10:30:00,12.49,12.54,12.44,12.48,17600.0,10.3591,10.4006,10.3177,10.3508,17600.0
2011-09-29 11:00:00,12.5,12.52,12.46,12.52,16000.0,10.3674,10.384,10.3342,10.384,16000.0
2011-09-29 11:30:00,12.53,12.57,12.52,12.54,36000.0,10.3923,10.4255,10.384,10.4006,36000.0
2011-09-29 12:00:00,12.55,12.58,12.51,12.54,67600.0,10.4089,10.4338,10.3757,10.4006,67600.0
2011-09-29 12:30:00,12.52,12.53,12.45,12.5,17200.0,10.384,10.3923,10.3259,10.3674,17200.0
2011-09-29 13:00:00,12.5,12.56,12.49,12.5,20000.0,10.3674,10.4172,10.3591,10.3674,20000.0
2011-09-29 13:30:00,12.49,12.49,12.31,12.37,22400.0,10.3591,10.3591,10.2098,10.2596,22400.0
2011-09-29 14:00:00,12.36,12.37,12.25,12.33,77200.0,10.2513,10.2596,10.1601,10.2264,77200.0
2011-09-29 14:30:00,12.32,12.4,12.29,12.38,65200.0,10.2181,10.2845,10.1932,10.2679,65200.0
2011-09-29 15:00:00,12.35,12.4,12.29,12.39,45200.0,10.243,10.2845,10.1932,10.2762,45200.0
2011-09-29 15:30:00,12.4,12.57,12.4,12.56,118000.0,10.2845,10.4255,10.2845,10.4172,118000.0
2011-09-30 09:30:00,12.35,12.38,12.27,12.31,25600.0,10.243,10.2679,10.1767,10.2098,25600.0
2011-09-30 10:00:00,12.31,12.48,12.31,12.45,41200.0,10.2098,10.3508,10.2098,10.3259,41200.0
2011-09-30 10:30:00,12.46,12.5,12.39,12.4,26400.0,10.3342,10.3674,10.2762,10.2845,26400.0
2011-09-30 11:00:00,12.4,12.48,12.39,12.45,18800.0,10.2845,10.3508,10.2762,10.3259,18800.0
2011-09-30 11:30:00,12.46,12.51,12.43,12.46,25200.0,10.3342,10.3757,10.3094,10.3342,25200.0
2011-09-30 12:00:00,12.47,12.49,12.4,12.43,21200.0,10.3425,10.3591,10.2845,10.3094,21200.0
2011-09-30 12:30:00,12.42,12.45,12.42,12.43,35600.0,10.3011,10.3259,10.3011,10.3094,35600.0
2011-09-30 13:00:00,12.43,12.47,12.42,12.44,61200.0,10.3094,10.3425,10.3011,10.3177,61200.0
2011-09-30 13:30:00,12.45,12.48,12.45,12.47,25600.0,10.3259,10.3508,10.3259,10.3425,25600.0
2011-09-30 14:00:00,12.48,12.49,12.43,12.43,105200.0,10.3508,10.3591,10.3094,10.3094,105200.0
2011-09-30 14:30:00,12.44,12.54,12.42,12.5,54800.0,10.3177,10.4006,10.3011,10.3674,54800.0
2011-09-30 15:00:00,12.5,12.58,12.49,12.5,103600.0,10.3674,10.4338,10.3591,10.3674,103600.0
2011-09-30 15:30:00,12.5,12.5,12.31,12.32,221200.0,10.3674,10.3674,10.2098,10.2181,221200.0
2011-10-03 09:30:00,12.25,12.3,12.08,12.08,80800.0,10.1601,10.2015,10.0191,10.0191,80800.0
2011-10-03 10:00:00,12.09,12.28,12.05,12.17,124000.0,10.0274,10.185,9.9942,10.0937,124000.0
2011-10-03 10:30:00,12.18,12.21,12.04,12.07,77200.0,10.102,10.1269,9.9859,10.0108,77200.0
2011-10-03 11:00:00,12.08,12.22,12.02,12.17,80000.0,10.0191,10.1352,9.9693,10.0937,80000.0
2011-10-03 11:30:00,12.16,12.17,12.07,12.13,46400.0,10.0854,10.0937,10.0108,10.0605,46400.0
2011-10-03 12:00:00,12.11,12.11,11.95,11.96,31200.0,10.044,10.044,9.9113,9.9195,31200.0
2011-10-03 12:30:00,11.93,11.93,11.77,11.77,46800.0,9.8947,9.8947,9.762,9.762,46800.0
2011-10-03 13:00:00,11.77,11.77,11.62,11.65,52800.0,9.762,9.762,9.6376,9.6624,52800.0
2011-10-03 13:30:00,11.64,11.64,11.54,11.57,40400.0,9.6541,9.6541,9.5712,9.5961,40400.0
2011-10-03 14:00:00,11.57,11.63,11.49,11.49,60800.0,9.5961,9.6458,9.5297,9.5297,60800.0
2011-10-03 14:30:00,11.48,11.52,11.43,11.49,66800.0,9.5214,9.5546,9.48,9.5297,66800.0
2011-10-03 15:00:00,11.47,11.56,11.43,11.47,106000.0,9.5131,9.5878,9.48,9.5131,106000.0
2011-10-03 15:30:00,11.46,11.54,11.39,11.41,272800.0,9.5048,9.5712,9.4468,9.4634,272800.0
2011-10-04 09:30:00,11.32,11.43,11.26,11.32,82400.0,9.3887,9.48,9.339,9.3887,82400.0
2011-10-04 10:00:00,11.4,11.57,11.28,11.46,79200.0,9.4551,9.5961,9.3556,9.5048,79200.0
2011-10-04 10:30:00,11.48,11.57,11.44,11.5,95200.0,9.5214,9.5961,9.4883,9.538,95200.0
2011-10-04 11:00:00,11.49,11.61,11.45,11.51,97600.0,9.5297,9.6293,9.4966,9.5463,97600.0
2011-10-04 11:30:00,11.54,11.6,11.45,11.59,67200.0,9.5712,9.621,9.4966,9.6127,67200.0
2011-10-04 12:00:00,11.6,11.75,11.6,11.65,95200.0,9.621,9.7454,9.621,9.6624,95200.0
2011-10-04 12:30:00,11.65,11.76,11.63,11.69,94400.0,9.6624,9.7537,9.6458,9.6956,94400.0
2011-10-04 13:00:00,11.7,11.71,11.62,11.64,72800.0,9.7039,9.7122,9.6376,9.6541,72800.0
2011-10-04 13:30:00,11.62,11.64,11.52,11.52,61200.0,9.6376,9.6541,9.5546,9.5546,61200.0
2011-10-04 14:00:00,11.53,11.57,11.46,11.54,66400.0,9.5629,9.5961,9.5048,9.5712,66400.0
2011-10-04 14:30:00,11.54,11.65,11.47,11.52,91600.0,9.5712,9.6624,9.5131,9.5546,91600.0
2011-10-04 15:00:00,11.5,11.68,11.45,11.68,118000.0,9.538,9.6873,9.4966,9.6873,118000.0
2011-10-04 15:30:00,11.69,12.12,11.68,12.11,258400.0,9.6956,10.0522,9.6873,10.044,258400.0
2011-10-05 09:30:00,12.13,12.2,12.0,12.16,42000.0,10.0605,10.1186,9.9527,10.0854,42000.0
2011-10-05 10:00:00,12.15,12.28,12.15,12.25,18800.0,10.0771,10.185,10.0771,10.1601,18800.0
2011-10-05 10:30:00,12.28,12.37,12.28,12.37,15200.0,10.185,10.2596,10.185,10.2596,15200.0
2011-10-05 11:00:00,12.35,12.35,12.24,12.28,22000.0,10.243,10.243,10.1518,10.185,22000.0
2011-10-05 11:30:00,12.29,12.3,12.25,12.27,19200.0,10.1932,10.2015,10.1601,10.1767,19200.0
2011-10-05 12:00:00,12.27,12.27,12.15,12.15,23600.0,10.1767,10.1767,10.0771,10.0771,23600.0
2011-10-05 12:30:00,12.14,12.19,12.12,12.19,10400.0,10.0688,10.1103,10.0522,10.1103,10400.0
2011-10-05 13:00:00,12.2,12.22,12.13,12.2,14400.0,10.1186,10.1352,10.0605,10.1186,14400.0
2011-10-05 13:30:00,12.2,12.26,12.19,12.25,28800.0,10.1186,10.1684,10.1103,10.1601,28800.0
2011-10-05 14:00:00,12.26,12.26,12.2,12.24,21200.0,10.1684,10.1684,10.1186,10.1518,21200.0
2011-10-05 14:30:00,12.26,12.28,12.16,12.26,29200.0,10.1684,10.185,10.0854,10.1684,29200.0
2011-10-05 15:00:00,12.25,12.29,12.23,12.25,32800.0,10.1601,10.1932,10.1435,10.1601,32800.0
2011-10-05 15:30:00,12.27,12.39,12.27,12.36,64400.0,10.1767,10.2762,10.1767,10.2513,64400.0
2011-10-06 09:30:00,12.36,12.49,12.24,12.24,45200.0,10.2513,10.3591,10.1518,10.1518,45200.0
2011-10-06 10:00:00,12.23,12.37,12.21,12.34,42800.0,10.1435,10.2596,10.1269,10.2347,42800.0
2011-10-06 10:30:00,12.35,12.45,12.34,12.38,51200.0,10.243,10.3259,10.2347,10.2679,51200.0
2011-10-06 11:00:00,12.4,12.44,12.35,12.39,26800.0,10.2845,10.3177,10.243,10.2762,26800.0
2011-10-06 11:30:00,12.45,12.53,12.42,12.53,12400.0,10.3259,10.3923,10.3011,10.3923,12400.0
2011-10-06 12:00:00,12.53,12.63,12.53,12.62,12400.0,10.3923,10.4752,10.3923,10.4669,12400.0
2011-10-06 12:30:00,12.65,12.66,12.6,12.6,11600.0,10.4918,10.5001,10.4504,10.4504,11600.0
2011-10-06 13:00:00,12.62,12.64,12.58,12.58,21200.0,10.4669,10.4835,10.4338,10.4338,21200.0
2011-10-06 13:30:00,12.6,12.62,12.52,12.54,27200.0,10.4504,10.4669,10.384,10.4006,27200.0
2011-10-06 14:00:00,12.57,12.58,12.53,12.53,76800.0,10.4255,10.4338,10.3923,10.3923,76800.0
2011-10-06 14:30:00,12.52,12.56,12.51,12.54,40800.0,10.384,10.4172,10.3757,10.4006,40800.0
2011-10-06 15:00:00,12.53,12.59,12.5,12.55,25600.0,10.3923,10.4421,10.3674,10.4089,25600.0
2011-10-06 15:30:00,12.55,12.66,12.52,12.66,70000.0,10.4089,10.5001,10.384,10.5001,70000.0
2011-10-07 09:30:00,12.72,12.72,12.44,12.53,38000.0,10.5499,10.5499,10.3177,10.3923,38000.0
2011-10-07 10:00:00,12.54,12.58,12.46,12.58,32000.0,10.4006,10.4338,10.3342,10.4338,32000.0
2011-10-07 10:30:00,12.58,12.61,12.49,12.49,22400.0,10.4338,10.4587,10.3591,10.3591,22400.0
2011-10-07 11:00:00,12.5,12.53,12.45,12.47,58800.0,10.3674,10.3923,10.3259,10.3425,58800.0
2011-10-07 11:30:00,12.5,12.51,12.44,12.51,26000.0,10.3674,10.3757,10.3177,10.3757,26000.0
2011-10-07 12:00:00,12.51,12.53,12.31,12.36,39200.0,10.3757,10.3923,10.2098,10.2513,39200.0
2011-10-07 12:30:00,12.38,12.44,12.36,12.42,57600.0,10.2679,10.3177,10.2513,10.3011,57600.0
2011-10-07 13:00:00,12.4,12.45,12.35,12.44,39200.0,10.2845,10.3259,10.243,10.3177,39200.0
2011-10-07 13:30:00,12.44,12.45,12.36,12.45,25200.0,10.3177,10.3259,10.2513,10.3259,25200.0
2011-10-07 14:00:00,12.45,12.58,12.45,12.51,39600.0,10.3259,10.4338,10.3259,10.3757,39600.0
2011-10-07 14:30:00,12.51,12.54,12.45,12.49,30000.0,10.3757,10.4006,10.3259,10.3591,30000.0
2011-10-07 15:00:00,12.47,12.65,12.46,12.65,65600.0,10.3425,10.4918,10.3342,10.4918,65600.0
2011-10-07 15:30:00,12.66,12.66,12.38,12.41,156400.0,10.5001,10.5001,10.2679,10.2928,156400.0
2011-10-10 09:30:00,12.6,12.74,12.53,12.74,36800.0,10.4504,10.5665,10.3923,10.5665,36800.0
2011-10-10 10:00:00,12.76,12.79,12.74,12.76,20400.0,10.5831,10.6079,10.5665,10.5831,20400.0
2011-10-10 10:30:00,12.74,12.85,12.73,12.78,37600.0,10.5665,10.6577,10.5582,10.5996,37600.0
2011-10-10 11:00:00,12.77,12.77,12.68,12.74,25200.0,10.5914,10.5914,10.5167,10.5665,25200.0
2011-10-10 11:30:00,12.74,12.74,12.69,12.74,18000.0,10.5665,10.5665,10.525,10.5665,18000.0
2011-10-10 12:00:00,12.74,12.76,12.69,12.74,22000.0,10.5665,10.5831,10.525,10.5665,22000.0
2011-10-10 12:30:00,12.74,12.78,12.74,12.74,12800.0,10.5665,10.5996,10.5665,10.5665,12800.0
2011-10-10 13:00:00,12.74,12.81,12.72,12.79,14400.0,10.5665,10.6245,10.5499,10.6079,14400.0
2011-10-10 13:30:00,12.79,12.83,12.78,12.82,15200.0,10.6079,10.6411,10.5996,10.6328,15200.0
2011-10-10 14:00:00,12.8,12.82,12.76,12.8,17600.0,10.6162,10.6328,10.5831,10.6162,17600.0
2011-10-10 14:30:00,12.82,12.84,12.79,12.83,24000.0,10.6328,10.6494,10.6079,10.6411,24000.0
2011-10-10 15:00:00,12.83,12.83,12.7,12.71,40400.0,10.6411,10.6411,10.5333,10.5416,40400.0
2011-10-10 15:30:00,12.7,12.85,12.68,12.85,86400.0,10.5333,10.6577,10.5167,10.6577,86400.0
2011-10-11 09:30:00,12.8,12.92,12.78,12.9,24000.0,10.6162,10.7158,10.5996,10.6992,24000.0
2011-10-11 10:00:00,12.91,12.92,12.82,12.89,55600.0,10.7075,10.7158,10.6328,10.6909,55600.0
2011-10-11 10:30:00,12.9,12.95,12.84,12.85,14000.0,10.6992,10.7406,10.6494,10.6577,14000.0
2011-10-11 11:00:00,12.87,12.95,12.84,12.89,20800.0,10.6743,10.7406,10.6494,10.6909,20800.0
2011-10-11 11:30:00,12.93,13.03,12.93,13.01,22800.0,10.7241,10.807,10.7241,10.7904,22800.0
2011-10-11 12:00:00,13.01,13.02,12.96,13.02,22000.0,10.7904,10.7987,10.7489,10.7987,22000.0
2011-10-11 12:30:00,13.04,13.04,12.92,12.93,42000.0,10.8153,10.8153,10.7158,10.7241,42000.0
2011-10-11 13:00:00,12.94,12.95,12.86,12.91,58400.0,10.7323,10.7406,10.666,10.7075,58400.0
2011-10-11 13:30:00,12.92,13.02,12.9,13.0,38400.0,10.7158,10.7987,10.6992,10.7821,38400.0
2011-10-11 14:00:00,13.02,13.04,12.97,12.97,50800.0,10.7987,10.8153,10.7572,10.7572,50800.0
2011-10-11 14:30:00,12.97,13.0,12.96,12.99,24400.0,10.7572,10.7821,10.7489,10.7738,24400.0
2011-10-11 15:00:00,12.99,13.03,12.96,12.96,66800.0,10.7738,10.807,10.7489,10.7489,66800.0
2011-10-11 15:30:00,12.97,13.03,12.91,12.96,126000.0,10.7572,10.807,10.7075,10.7489,126000.0
2011-10-12 09:30:00,13.05,13.1,13.0,13.0,30400.0,10.8236,10.8651,10.7821,10.7821,30400.0
2011-10-12 10:00:00,13.01,13.1,13.01,13.08,28800.0,10.7904,10.8651,10.7904,10.8485,28800.0
2011-10-12 10:30:00,13.09,13.1,13.04,13.04,12400.0,10.8568,10.8651,10.8153,10.8153,12400.0
2011-10-12 11:00:00,13.06,13.08,13.05,13.05,12000.0,10.8319,10.8485,10.8236,10.8236,12000.0
2011-10-12 11:30:00,13.05,13.06,13.0,13.0,16800.0,10.8236,10.8319,10.7821,10.7821,16800.0
2011-10-12 12:00:00,13.0,13.01,12.97,13.01,20400.0,10.7821,10.7904,10.7572,10.7904,20400.0
2011-10-12 12:30:00,13.01,13.04,12.99,13.03,18800.0,10.7904,10.8153,10.7738,10.807,18800.0
2011-10-12 13:00:00,13.03,13.06,13.01,13.03,20000.0,10.807,10.8319,10.7904,10.807,20000.0
2011-10-12 13:30:00,13.04,13.06,13.02,13.03,16800.0,10.8153,10.8319,10.7987,10.807,16800.0
2011-10-12 14:00:00,13.04,13.07,13.03,13.07,14800.0,10.8153,10.8402,10.807,10.8402,14800.0
2011-10-12 14:30:00,13.08,13.11,12.97,12.97,44000.0,10.8485,10.8733,10.7572,10.7572,44000.0
2011-10-12 15:00:00,12.97,12.97,12.89,12.97,139200.0,10.7572,10.7572,10.6909,10.7572,139200.0
2011-10-12 15:30:00,12.98,13.06,12.91,12.94,101200.0,10.7655,10.8319,10.7075,10.7323,101200.0
2011-10-13 09:30:00,12.89,12.96,12.85,12.85,11200.0,10.6909,10.7489,10.6577,10.6577,11200.0
2011-10-13 10:00:00,12.9,12.9,12.83,12.88,16800.0,10.6992,10.6992,10.6411,10.6826,16800.0
2011-10-13 10:30:00,12.88,12.88,12.77,12.77,19200.0,10.6826,10.6826,10.5914,10.5914,19200.0
2011-10-13 11:00:00,12.75,12.82,12.75,12.79,18800.0,10.5748,10.6328,10.5748,10.6079,18800.0
2011-10-13 11:30:00,12.79,12.85,12.79,12.85,8800.0,10.6079,10.6577,10.6079,10.6577,8800.0
2011-10-13 12:00:00,12.86,12.86,12.83,12.85,5200.0,10.666,10.666,10.6411,10.6577,5200.0
2011-10-13 12:30:00,12.86,12.87,12.82,12.86,15600.0,10.666,10.6743,10.6328,10.666,15600.0
2011-10-13 13:00:00,12.86,12.91,12.83,12.91,25600.0,10.666,10.7075,10.6411,10.7075,25600.0
2011-10-13 13:30:00,12.91,12.94,12.88,12.88,10800.0,10.7075,10.7323,10.6826,10.6826,10800.0
2011-10-13 14:00:00,12.86,12.89,12.83,12.84,11200.0,10.666,10.6909,10.6411,10.6494,11200.0
2011-10-13 14:30:00,12.84,12.93,12.83,12.92,14000.0,10.6494,10.7241,10.6411,10.7158,14000.0
2011-10-13 15:00:00,12.91,12.97,12.87,12.87,16800.0,10.7075,10.7572,10.6743,10.6743,16800.0
2011-10-13 15:30:00,12.88,12.92,12.84,12.92,60400.0,10.6826,10.7158,10.6494,10.7158,60400.0
2011-10-14 09:30:00,13.08,13.23,13.08,13.23,38400.0,10.8485,10.9729,10.8485,10.9729,38400.0
2011-10-14 10:00:00,13.21,13.21,13.12,13.12,17600.0,10.9563,10.9563,10.8816,10.8816,17600.0
2011-10-14 10:30:00,13.13,13.2,13.11,13.2,23600.0,10.8899,10.948,10.8733,10.948,23600.0
2011-10-14 11:00:00,13.2,13.22,13.13,13.13,62800.0,10.948,10.9646,10.8899,10.8899,62800.0
2011-10-14 11:30:00,13.13,13.16,13.08,13.08,26800.0,10.8899,10.9148,10.8485,10.8485,26800.0
2011-10-14 12:00:00,13.08,13.08,13.01,13.04,11200.0,10.8485,10.8485,10.7904,10.8153,11200.0
2011-10-14 12:30:00,13.04,13.08,13.04,13.06,12800.0,10.8153,10.8485,10.8153,10.8319,12800.0
2011-10-14 13:00:00,13.05,13.12,13.05,13.1,10000.0,10.8236,10.8816,10.8236,10.8651,10000.0
2011-10-14 13:30:00,13.1,13.17,13.1,13.17,7600.0,10.8651,10.9231,10.8651,10.9231,7600.0
2011-10-14 14:00:00,13.18,13.2,13.15,13.15,14000.0,10.9314,10.948,10.9065,10.9065,14000.0
2011-10-14 14:30:00,13.16,13.21,13.15,13.21,20400.0,10.9148,10.9563,10.9065,10.9563,20400.0
2011-10-14 15:00:00,13.22,13.26,13.19,13.23,31600.0,10.9646,10.9978,10.9397,10.9729,31600.0
2011-10-14 15:30:00,13.22,13.26,13.14,13.2,61200.0,10.9646,10.9978,10.8982,10.948,61200.0
2011-10-17 09:30:00,13.15,13.15,13.04,13.04,8400.0,10.9065,10.9065,10.8153,10.8153,8400.0
2011-10-17 10:00:00,13.04,13.04,12.97,12.97,13200.0,10.8153,10.8153,10.7572,10.7572,13200.0
2011-10-17 10:30:00,12.95,12.98,12.89,12.92,17600.0,10.7406,10.7655,10.6909,10.7158,17600.0
2011-10-17 11:00:00,12.92,12.96,12.84,12.96,27600.0,10.7158,10.7489,10.6494,10.7489,27600.0
2011-10-17 11:30:00,12.97,13.01,12.94,12.96,60000.0,10.7572,10.7904,10.7323,10.7489,60000.0
2011-10-17 12:00:00,12.96,12.96,12.89,12.95,13200.0,10.7489,10.7489,10.6909,10.7406,13200.0
2011-10-17 12:30:00,12.94,12.97,12.9,12.9,46800.0,10.7323,10.7572,10.6992,10.6992,46800.0
2011-10-17 13:00:00,12.91,12.93,12.89,12.93,27600.0,10.7075,10.7241,10.6909,10.7241,27600.0
2011-10-17 13:30:00,12.92,12.95,12.86,12.95,60400.0,10.7158,10.7406,10.666,10.7406,60400.0
2011-10-17 14:00:00,12.95,12.97,12.91,12.95,50800.0,10.7406,10.7572,10.7075,10.7406,50800.0
2011-10-17 14:30:00,12.94,12.97,12.92,12.97,35200.0,10.7323,10.7572,10.7158,10.7572,35200.0
2011-10-17 15:00:00,12.97,13.01,12.92,12.92,44800.0,10.7572,10.7904,10.7158,10.7158,44800.0
2011-10-17 15:30:00,12.93,12.97,12.84,12.88,158000.0,10.7241,10.7572,10.6494,10.6826,158000.0
2011-10-18 09:30:00,12.88,12.9,12.76,12.79,19600.0,10.6826,10.6992,10.5831,10.6079,19600.0
2011-10-18 10:00:00,12.81,12.93,12.77,12.93,12000.0,10.6245,10.7241,10.5914,10.7241,12000.0
2011-10-18 10:30:00,12.97,13.05,12.97,13.03,15200.0,10.7572,10.8236,10.7572,10.807,15200.0
2011-10-18 11:00:00,13.03,13.06,13.03,13.04,6800.0,10.807,10.8319,10.807,10.8153,6800.0
2011-10-18 11:30:00,13.06,13.19,13.06,13.15,29600.0,10.8319,10.9397,10.8319,10.9065,29600.0
2011-10-18 12:00:00,13.17,13.17,13.09,13.09,12800.0,10.9231,10.9231,10.8568,10.8568,12800.0
2011-10-18 12:30:00,13.1,13.2,13.1,13.19,25200.0,10.8651,10.948,10.8651,10.9397,25200.0
2011-10-18 13:00:00,13.19,13.19,13.07,13.13,21600.0,10.9397,10.9397,10.8402,10.8899,21600.0
2011-10-18 13:30:00,13.13,13.18,13.11,13.15,26400.0,10.8899,10.9314,10.8733,10.9065,26400.0
2011-10-18 14:00:00,13.17,13.2,13.15,13.19,18400.0,10.9231,10.948,10.9065,10.9397,18400.0
2011-10-18 14:30:00,13.2,13.22,13.18,13.21,38000.0,10.948,10.9646,10.9314,10.9563,38000.0
2011-10-18 15:00:00,13.23,13.42,13.23,13.27,59200.0,10.9729,11.1305,10.9729,11.006,59200.0
2011-10-18 15:30:00,13.26,13.34,13.21,13.26,83200.0,10.9978,11.0641,10.9563,10.9978,83200.0
2011-10-19 09:30:00,13.22,13.25,13.19,13.25,8000.0,10.9646,10.9895,10.9397,10.9895,8000.0
2011-10-19 10:00:00,13.28,13.3,13.16,13.3,18000.0,11.0143,11.0309,10.9148,11.0309,18000.0
2011-10-19 10:30:00,13.31,13.31,13.25,13.28,16800.0,11.0392,11.0392,10.9895,11.0143,16800.0
2011-10-19 11:00:00,13.25,13.26,13.17,13.22,23200.0,10.9895,10.9978,10.9231,10.9646,23200.0
2011-10-19 11:30:00,13.21,13.23,13.15,13.16,10400.0,10.9563,10.9729,10.9065,10.9148,10400.0
2011-10-19 12:00:00,13.15,13.19,13.11,13.19,11600.0,10.9065,10.9397,10.8733,10.9397,11600.0
2011-10-19 12:30:00,13.18,13.2,13.15,13.2,17200.0,10.9314,10.948,10.9065,10.948,17200.0
2011-10-19 13:00:00,13.22,13.25,13.22,13.22,10400.0,10.9646,10.9895,10.9646,10.9646,10400.0
2011-10-19 13:30:00,13.22,13.22,13.16,13.18,20400.0,10.9646,10.9646,10.9148,10.9314,20400.0
2011-10-19 14:00:00,13.19,13.19,12.99,12.99,37600.0,10.9397,10.9397,10.7738,10.7738,37600.0
2011-10-19 14:30:00,12.98,13.05,12.93,13.01,38400.0,10.7655,10.8236,10.7241,10.7904,38400.0
2011-10-19 15:00:00,13.02,13.04,12.95,12.99,42800.0,10.7987,10.8153,10.7406,10.7738,42800.0
2011-10-19 15:30:00,12.99,13.06,12.97,13.04,98400.0,10.7738,10.8319,10.7572,10.8153,98400.0
2011-10-20 09:30:00,13.08,13.08,12.9,12.9,18000.0,10.8485,10.8485,10.6992,10.6992,18000.0
2011-10-20 10:00:00,12.93,13.09,12.93,13.04,22000.0,10.7241,10.8568,10.7241,10.8153,22000.0
2011-10-20 10:30:00,13.04,13.09,12.92,12.92,22800.0,10.8153,10.8568,10.7158,10.7158,22800.0
2011-10-20 11:00:00,12.93,12.94,12.87,12.93,24400.0,10.7241,10.7323,10.6743,10.7241,24400.0
2011-10-20 11:30:00,12.93,12.94,12.86,12.86,15600.0,10.7241,10.7323,10.666,10.666,15600.0
2011-10-20 12:00:00,12.88,12.88,12.79,12.82,8800.0,10.6826,10.6826,10.6079,10.6328,8800.0
2011-10-20 12:30:00,12.83,12.89,12.83,12.89,9200.0,10.6411,10.6909,10.6411,10.6909,9200.0
2011-10-20 13:00:00,12.89,13.0,12.87,12.98,53200.0,10.6909,10.7821,10.6743,10.7655,53200.0
2011-10-20 13:30:00,12.97,12.99,12.92,12.92,40800.0,10.7572,10.7738,10.7158,10.7158,40800.0
2011-10-20 14:00:00,12.93,12.95,12.85,12.9,46400.0,10.7241,10.7406,10.6577,10.6992,46400.0
2011-10-20 14:30:00,12.9,13.0,12.88,12.97,64800.0,10.6992,10.7821,10.6826,10.7572,64800.0
2011-10-20 15:00:00,12.97,12.98,12.92,12.95,46800.0,10.7572,10.7655,10.7158,10.7406,46800.0
2011-10-20 15:30:00,12.95,13.04,12.95,13.02,82400.0,10.7406,10.8153,10.7406,10.7987,82400.0
2011-10-21 09:30:00,13.16,13.16,13.08,13.13,33600.0,10.9148,10.9148,10.8485,10.8899,33600.0
2011-10-21 10:00:00,13.13,13.18,13.1,13.14,64400.0,10.8899,10.9314,10.8651,10.8982,64400.0
2011-10-21 10:30:00,13.16,13.18,13.11,13.12,23600.0,10.9148,10.9314,10.8733,10.8816,23600.0
2011-10-21 11:00:00,13.13,13.16,13.12,13.15,30800.0,10.8899,10.9148,10.8816,10.9065,30800.0
2011-10-21 11:30:00,13.15,13.17,13.12,13.13,20000.0,10.9065,10.9231,10.8816,10.8899,20000.0
2011-10-21 12:00:00,13.15,13.15,13.13,13.13,13600.0,10.9065,10.9065,10.8899,10.8899,13600.0
2011-10-21 12:30:00,13.13,13.13,13.09,13.11,12800.0,10.8899,10.8899,10.8568,10.8733,12800.0
2011-10-21 13:00:00,13.1,13.1,13.02,13.04,23200.0,10.8651,10.8651,10.7987,10.8153,23200.0
2011-10-21 13:30:00,13.04,13.06,13.01,13.05,106400.0,10.8153,10.8319,10.7904,10.8236,106400.0
2011-10-21 14:00:00,13.06,13.09,13.06,13.07,28800.0,10.8319,10.8568,10.8319,10.8402,28800.0
2011-10-21 14:30:00,13.08,13.11,13.06,13.09,42000.0,10.8485,10.8733,10.8319,10.8568,42000.0
2011-10-21 15:00:00,13.09,13.13,13.07,13.11,80000.0,10.8568,10.8899,10.8402,10.8733,80000.0
2011-10-21 15:30:00,13.12,13.22,13.09,13.21,101600.0,10.8816,10.9646,10.8568,10.9563,101600.0
2011-10-24 09:30:00,13.2,13.38,13.2,13.37,31200.0,10.948,11.0973,10.948,11.089,31200.0
2011-10-24 10:00:00,13.38,13.38,13.34,13.35,14800.0,11.0973,11.0973,11.0641,11.0724,14800.0
2011-10-24 10:30:00,13.37,13.43,13.36,13.41,13200.0,11.089,11.1388,11.0807,11.1222,13200.0
2011-10-24 11:00:00,13.43,13.47,13.4,13.45,10400.0,11.1388,11.1719,11.1139,11.1553,10400.0
2011-10-24 11:30:00,13.46,13.5,13.46,13.48,13600.0,11.1636,11.1968,11.1636,11.1802,13600.0
2011-10-24 12:00:00,13.47,13.49,13.46,13.49,6000.0,11.1719,11.1885,11.1636,11.1885,6000.0
2011-10-24 12:30:00,13.48,13.48,13.44,13.46,13600.0,11.1802,11.1802,11.147,11.1636,13600.0
2011-10-24 13:00:00,13.46,13.53,13.46,13.53,16000.0,11.1636,11.2217,11.1636,11.2217,16000.0
2011-10-24 13:30:00,13.52,13.58,13.52,13.52,17600.0,11.2134,11.2632,11.2134,11.2134,17600.0
2011-10-24 14:00:00,13.52,13.53,13.46,13.48,26400.0,11.2134,11.2217,11.1636,11.1802,26400.0
2011-10-24 14:30:00,13.47,13.51,13.47,13.51,13200.0,11.1719,11.2051,11.1719,11.2051,13200.0
2011-10-24 15:00:00,13.53,13.53,13.43,13.44,30000.0,11.2217,11.2217,11.1388,11.147,30000.0
2011-10-24 15:30:00,13.44,13.49,13.43,13.47,62000.0,11.147,11.1885,11.1388,11.1719,62000.0
2011-10-25 09:30:00,13.39,13.43,13.12,13.32,20800.0,11.1056,11.1388,10.8816,11.0475,20800.0
2011-10-25 10:00:00,13.32,13.37,13.26,13.37,6400.0,11.0475,11.089,10.9978,11.089,6400.0
2011-10-25 10:30:00,13.36,13.41,13.33,13.33,15200.0,11.0807,11.1222,11.0558,11.0558,15200.0
2011-10-25 11:00:00,13.34,13.37,13.3,13.34,14800.0,11.0641,11.089,11.0309,11.0641,14800.0
2011-10-25 11:30:00,13.34,13.4,13.34,13.4,17600.0,11.0641,11.1139,11.0641,11.1139,17600.0
2011-10-25 12:00:00,13.4,13.47,13.39,13.44,12800.0,11.1139,11.1719,11.1056,11.147,12800.0
2011-10-25 12:30:00,13.45,13.47,13.38,13.39,19600.0,11.1553,11.1719,11.0973,11.1056,19600.0
2011-10-25 13:00:00,13.4,13.41,13.38,13.4,24000.0,11.1139,11.1222,11.0973,11.1139,24000.0
2011-10-25 13:30:00,13.4,13.44,13.38,13.4,25200.0,11.1139,11.147,11.0973,11.1139,25200.0
2011-10-25 14:00:00,13.39,13.39,13.3,13.34,27600.0,11.1056,11.1056,11.0309,11.0641,27600.0
2011-10-25 14:30:00,13.34,13.36,13.29,13.36,55200.0,11.0641,11.0807,11.0226,11.0807,55200.0
2011-10-25 15:00:00,13.37,13.37,13.25,13.28,40800.0,11.089,11.089,10.9895,11.0143,40800.0
2011-10-25 15:30:00,13.28,13.33,13.25,13.3,121200.0,11.0143,11.0558,10.9895,11.0309,121200.0
2011-10-26 09:30:00,13.49,13.49,13.42,13.42,12800.0,11.1885,11.1885,11.1305,11.1305,12800.0
2011-10-26 10:00:00,13.39,13.39,13.27,13.28,16000.0,11.1056,11.1056,11.006,11.0143,16000.0
2011-10-26 10:30:00,13.29,13.32,13.17,13.2,19200.0,11.0226,11.0475,10.9231,10.948,19200.0
2011-10-26 11:00:00,13.23,13.33,13.23,13.31,31200.0,10.9729,11.0558,10.9729,11.0392,31200.0
2011-10-26 11:30:00,13.31,13.4,13.31,13.36,29200.0,11.0392,11.1139,11.0392,11.0807,29200.0
2011-10-26 12:00:00,13.37,13.4,13.3,13.3,24400.0,11.089,11.1139,11.0309,11.0309,24400.0
2011-10-26 12:30:00,13.32,13.37,13.32,13.34,25200.0,11.0475,11.089,11.0475,11.0641,25200.0
2011-10-26 13:00:00,13.33,13.35,13.31,13.34,22800.0,11.0558,11.0724,11.0392,11.0641,22800.0
2011-10-26 13:30:00,13.35,13.43,13.34,13.35,57200.0,11.0724,11.1388,11.0641,11.0724,57200.0
2011-10-26 14:00:00,13.35,13.4,13.34,13.35,44000.0,11.0724,11.1139,11.0641,11.0724,44000.0
2011-10-26 14:30:00,13.36,13.4,13.35,13.35,38800.0,11.0807,11.1139,11.0724,11.0724,38800.0
2011-10-26 15:00:00,13.36,13.41,13.36,13.41,43600.0,11.0807,11.1222,11.0807,11.1222,43600.0
2011-10-26 15:30:00,13.4,13.49,13.37,13.4,73200.0,11.1139,11.1885,11.089,11.1139,73200.0
2011-10-27 09:30:00,13.89,14.14,13.66,13.69,71600.0,11.5203,11.7276,11.3295,11.3544,71600.0
2011-10-27 10:00:00,13.69,13.69,13.62,13.62,11200.0,11.3544,11.3544,11.2963,11.2963,11200.0
2011-10-27 10:30:00,13.61,13.64,13.55,13.63,24800.0,11.288,11.3129,11.2383,11.3046,24800.0
2011-10-27 11:00:00,13.62,13.64,13.61,13.63,27200.0,11.2963,11.3129,11.288,11.3046,27200.0
2011-10-27 11:30:00,13.64,13.74,13.64,13.74,11200.0,11.3129,11.3959,11.3129,11.3959,11200.0
2011-10-27 12:00:00,13.75,13.84,13.74,13.84,20400.0,11.4042,11.4788,11.3959,11.4788,20400.0
2011-10-27 12:30:00,13.84,13.88,13.83,13.88,20000.0,11.4788,11.512,11.4705,11.512,20000.0
2011-10-27 13:00:00,13.88,13.88,13.84,13.88,24000.0,11.512,11.512,11.4788,11.512,24000.0
2011-10-27 13:30:00,13.86,13.88,13.85,13.87,55600.0,11.4954,11.512,11.4871,11.5037,55600.0
2011-10-27 14:00:00,13.87,13.93,13.85,13.89,58800.0,11.5037,11.5534,11.4871,11.5203,58800.0
2011-10-27 14:30:00,13.88,13.91,13.88,13.89,25200.0,11.512,11.5369,11.512,11.5203,25200.0
2011-10-27 15:00:00,13.9,13.98,13.88,13.96,70000.0,11.5286,11.5949,11.512,11.5783,70000.0
2011-10-27 15:30:00,13.97,13.99,13.82,13.87,192400.0,11.5866,11.6032,11.4622,11.5037,192400.0
2011-10-28 09:30:00,13.75,13.88,13.71,13.75,37600.0,11.4042,11.512,11.371,11.4042,37600.0
2011-10-28 10:00:00,13.76,13.85,13.69,13.81,17600.0,11.4125,11.4871,11.3544,11.4539,17600.0
2011-10-28 10:30:00,13.83,13.83,13.74,13.75,27600.0,11.4705,11.4705,11.3959,11.4042,27600.0
2011-10-28 11:00:00,13.74,13.81,13.72,13.79,38000.0,11.3959,11.4539,11.3793,11.4373,38000.0
2011-10-28 11:30:00,13.79,13.81,13.67,13.67,46000.0,11.4373,11.4539,11.3378,11.3378,46000.0
2011-10-28 12:00:00,13.67,13.68,13.65,13.66,21200.0,11.3378,11.3461,11.3212,11.3295,21200.0
2011-10-28 12:30:00,13.66,13.66,13.62,13.63,21600.0,11.3295,11.3295,11.2963,11.3046,21600.0
2011-10-28 13:00:00,13.63,13.69,13.62,13.64,18800.0,11.3046,11.3544,11.2963,11.3129,18800.0
2011-10-28 13:30:00,13.64,13.68,13.63,13.66,26800.0,11.3129,11.3461,11.3046,11.3295,26800.0
2011-10-28 14:00:00,13.66,13.66,13.6,13.6,25200.0,11.3295,11.3295,11.2797,11.2797,25200.0
2011-10-28 14:30:00,13.6,13.63,13.58,13.58,40800.0,11.2797,11.3046,11.2632,11.2632,40800.0
2011-10-28 15:00:00,13.59,13.7,13.59,13.68,46800.0,11.2715,11.3627,11.2715,11.3461,46800.0
2011-10-28 15:30:00,13.68,13.74,13.66,13.71,108400.0,11.3461,11.3959,11.3295,11.371,108400.0
2011-10-31 09:30:00,13.49,13.53,13.39,13.42,64800.0,11.1885,11.2217,11.1056,11.1305,64800.0
2011-10-31 10:00:00,13.43,13.54,13.43,13.54,176400.0,11.1388,11.23,11.1388,11.23,176400.0
2011-10-31 10:30:00,13.55,13.63,13.55,13.62,18800.0,11.2383,11.3046,11.2383,11.2963,18800.0
2011-10-31 11:00:00,13.62,13.67,13.62,13.66,33600.0,11.2963,11.3378,11.2963,11.3295,33600.0
2011-10-31 11:30:00,13.68,13.73,13.68,13.7,30000.0,11.3461,11.3876,11.3461,11.3627,30000.0
2011-10-31 12:00:00,13.7,13.7,13.64,13.64,8400.0,11.3627,11.3627,11.3129,11.3129,8400.0
2011-10-31 12:30:00,13.61,13.65,13.61,13.64,6000.0,11.288,11.3212,11.288,11.3129,6000.0
2011-10-31 13:00:00,13.63,13.67,13.61,13.66,14800.0,11.3046,11.3378,11.288,11.3295,14800.0
2011-10-31 13:30:00,13.67,13.74,13.65,13.72,14800.0,11.3378,11.3959,11.3212,11.3793,14800.0
2011-10-31 14:00:00,13.71,13.73,13.69,13.7,9200.0,11.371,11.3876,11.3544,11.3627,9200.0
2011-10-31 14:30:00,13.71,13.71,13.65,13.68,14800.0,11.371,11.371,11.3212,11.3461,14800.0
2011-10-31 15:00:00,13.69,13.69,13.54,13.57,38000.0,11.3544,11.3544,11.23,11.2549,38000.0
2011-10-31 15:30:00,13.56,13.59,13.5,13.51,75200.0,11.2466,11.2715,11.1968,11.2051,75200.0
2011-11-01 09:30:00,13.06,13.17,12.95,13.12,24000.0,10.8319,10.9231,10.7406,10.8816,24000.0
2011-11-01 10:00:00,13.16,13.35,13.12,13.35,20800.0,10.9148,11.0724,10.8816,11.0724,20800.0
2011-11-01 10:30:00,13.36,13.38,13.3,13.3,20800.0,11.0807,11.0973,11.0309,11.0309,20800.0
2011-11-01 11:00:00,13.33,13.35,13.27,13.29,26000.0,11.0558,11.0724,11.006,11.0226,26000.0
2011-11-01 11:30:00,13.29,13.29,13.16,13.18,21200.0,11.0226,11.0226,10.9148,10.9314,21200.0
2011-11-01 12:00:00,13.16,13.17,13.04,13.08,21200.0,10.9148,10.9231,10.8153,10.8485,21200.0
2011-11-01 12:30:00,13.06,13.11,13.01,13.01,12800.0,10.8319,10.8733,10.7904,10.7904,12800.0
2011-11-01 13:00:00,13.01,13.13,13.01,13.13,16000.0,10.7904,10.8899,10.7904,10.8899,16000.0
2011-11-01 13:30:00,13.14,13.25,13.14,13.15,22800.0,10.8982,10.9895,10.8982,10.9065,22800.0
2011-11-01 14:00:00,13.15,13.25,13.15,13.25,22000.0,10.9065,10.9895,10.9065,10.9895,22000.0
2011-11-01 14:30:00,13.24,13.29,13.19,13.19,31200.0,10.9812,11.0226,10.9397,10.9397,31200.0
2011-11-01 15:00:00,13.2,13.22,13.12,13.2,85200.0,10.948,10.9646,10.8816,10.948,85200.0
2011-11-01 15:30:00,13.22,13.32,13.2,13.22,148000.0,10.9646,11.0475,10.948,10.9646,148000.0
2011-11-02 09:30:00,13.44,13.49,13.41,13.42,18000.0,11.147,11.1885,11.1222,11.1305,18000.0
2011-11-02 10:00:00,13.43,13.54,13.43,13.5,36400.0,11.1388,11.23,11.1388,11.1968,36400.0
2011-11-02 10:30:00,13.5,13.63,13.49,13.61,11600.0,11.1968,11.3046,11.1885,11.288,11600.0
2011-11-02 11:00:00,13.6,13.61,13.58,13.59,15200.0,11.2797,11.288,11.2632,11.2715,15200.0
2011-11-02 11:30:00,13.58,13.59,13.57,13.59,8800.0,11.2632,11.2715,11.2549,11.2715,8800.0
2011-11-02 12:00:00,13.57,13.58,13.54,13.56,14000.0,11.2549,11.2632,11.23,11.2466,14000.0
2011-11-02 12:30:00,13.57,13.59,13.5,13.51,18800.0,11.2549,11.2715,11.1968,11.2051,18800.0
2011-11-02 13:00:00,13.49,13.53,13.46,13.51,108400.0,11.1885,11.2217,11.1636,11.2051,108400.0
2011-11-02 13:30:00,13.51,13.59,13.51,13.54,26800.0,11.2051,11.2715,11.2051,11.23,26800.0
2011-11-02 14:00:00,13.54,13.61,13.51,13.59,32800.0,11.23,11.288,11.2051,11.2715,32800.0
2011-11-02 14:30:00,13.57,13.66,13.56,13.63,39600.0,11.2549,11.3295,11.2466,11.3046,39600.0
2011-11-02 15:00:00,13.64,13.71,13.61,13.67,37600.0,11.3129,11.371,11.288,11.3378,37600.0
2011-11-02 15:30:00,13.66,13.67,13.58,13.67,70000.0,11.3295,11.3378,11.2632,11.3378,70000.0
2011-11-03 09:30:00,13.82,13.82,13.66,13.73,21600.0,11.4622,11.4622,11.3295,11.3876,21600.0
2011-11-03 10:00:00,13.73,13.76,13.56,13.76,25600.0,11.3876,11.4125,11.2466,11.4125,25600.0
2011-11-03 10:30:00,13.78,13.91,13.77,13.89,13600.0,11.429,11.5369,11.4207,11.5203,13600.0
2011-11-03 11:00:00,13.89,13.98,13.84,13.97,23200.0,11.5203,11.5949,11.4788,11.5866,23200.0
2011-11-03 11:30:00,13.97,13.99,13.93,13.95,33200.0,11.5866,11.6032,11.5534,11.57,33200.0
2011-11-03 12:00:00,13.93,14.0,13.88,14.0,28000.0,11.5534,11.6115,11.512,11.6115,28000.0
2011-11-03 12:30:00,14.0,14.06,13.94,14.02,24400.0,11.6115,11.6613,11.5617,11.6281,24400.0
2011-11-03 13:00:00,14.02,14.08,13.98,14.07,42400.0,11.6281,11.6779,11.5949,11.6696,42400.0
2011-11-03 13:30:00,14.06,14.14,14.04,14.09,25200.0,11.6613,11.7276,11.6447,11.6862,25200.0
2011-11-03 14:00:00,14.09,14.13,14.06,14.09,11600.0,11.6862,11.7193,11.6613,11.6862,11600.0
2011-11-03 14:30:00,14.08,14.08,14.0,14.02,20800.0,11.6779,11.6779,11.6115,11.6281,20800.0
2011-11-03 15:00:00,14.04,14.15,14.0,14.15,74800.0,11.6447,11.7359,11.6115,11.7359,74800.0
2011-11-03 15:30:00,14.13,14.16,14.08,14.12,116000.0,11.7193,11.7442,11.6779,11.711,116000.0
2011-11-04 09:30:00,13.97,14.0,13.93,13.97,44400.0,11.5866,11.6115,11.5534,11.5866,44400.0
2011-11-04 10:00:00,13.92,13.93,13.89,13.91,12800.0,11.5452,11.5534,11.5203,11.5369,12800.0
2011-11-04 10:30:00,13.89,13.98,13.73,13.98,105200.0,11.5203,11.5949,11.3876,11.5949,105200.0
2011-11-04 11:00:00,13.96,13.98,13.89,13.92,18000.0,11.5783,11.5949,11.5203,11.5452,18000.0
2011-11-04 11:30:00,13.92,13.94,13.91,13.92,6000.0,11.5452,11.5617,11.5369,11.5452,6000.0
2011-11-04 12:00:00,13.92,13.97,13.92,13.97,9200.0,11.5452,11.5866,11.5452,11.5866,9200.0
2011-11-04 12:30:00,13.95,13.96,13.88,13.93,11200.0,11.57,11.5783,11.512,11.5534,11200.0
2011-11-04 13:00:00,13.91,13.97,13.9,13.97,14400.0,11.5369,11.5866,11.5286,11.5866,14400.0
2011-11-04 13:30:00,13.99,14.05,13.94,14.0,8400.0,11.6032,11.653,11.5617,11.6115,8400.0
2011-11-04 14:00:00,13.99,14.04,13.99,14.04,10400.0,11.6032,11.6447,11.6032,11.6447,10400.0
2011-11-04 14:30:00,14.06,14.08,13.99,14.05,12400.0,11.6613,11.6779,11.6032,11.653,12400.0
2011-11-04 15:00:00,14.04,14.05,13.99,14.03,26400.0,11.6447,11.653,11.6032,11.6364,26400.0
2011-11-04 15:30:00,14.04,14.11,14.02,14.06,84800.0,11.6447,11.7027,11.6281,11.6613,84800.0
2011-11-07 09:30:00,14.06,14.06,14.0,14.01,18400.0,11.6613,11.6613,11.6115,11.6198,18400.0
2011-11-07 10:00:00,14.02,14.08,14.0,14.01,13600.0,11.6281,11.6779,11.6115,11.6198,13600.0
2011-11-07 10:30:00,14.0,14.0,13.87,13.9,20400.0,11.6115,11.6115,11.5037,11.5286,20400.0
2011-11-07 11:00:00,13.91,13.99,13.91,13.93,37600.0,11.5369,11.6032,11.5369,11.5534,37600.0
2011-11-07 11:30:00,13.94,13.99,13.93,13.95,18400.0,11.5617,11.6032,11.5534,11.57,18400.0
2011-11-07 12:00:00,13.93,13.95,13.85,13.85,17200.0,11.5534,11.57,11.4871,11.4871,17200.0
2011-11-07 12:30:00,13.86,13.87,13.83,13.84,15200.0,11.4954,11.5037,11.4705,11.4788,15200.0
2011-11-07 13:00:00,13.84,13.85,13.83,13.85,8000.0,11.4788,11.4871,11.4705,11.4871,8000.0
2011-11-07 13:30:00,13.85,13.94,13.81,13.94,18800.0,11.4871,11.5617,11.4539,11.5617,18800.0
2011-11-07 14:00:00,13.96,14.06,13.94,14.06,9200.0,11.5783,11.6613,11.5617,11.6613,9200.0
2011-11-07 14:30:00,14.03,14.06,13.98,14.04,11200.0,11.6364,11.6613,11.5949,11.6447,11200.0
2011-11-07 15:00:00,14.04,14.04,13.96,13.96,17200.0,11.6447,11.6447,11.5783,11.5783,17200.0
2011-11-07 15:30:00,13.97,14.1,13.96,14.06,92400.0,11.5866,11.6944,11.5783,11.6613,92400.0
2011-11-08 09:30:00,14.16,14.33,14.14,14.33,44000.0,11.7442,11.8852,11.7276,11.8852,44000.0
2011-11-08 10:00:00,14.31,14.31,14.17,14.2,71200.0,11.8686,11.8686,11.7525,11.7774,71200.0
2011-11-08 10:30:00,14.19,14.34,14.19,14.31,56400.0,11.7691,11.8935,11.7691,11.8686,56400.0
2011-11-08 11:00:00,14.3,14.32,14.15,14.21,58000.0,11.8603,11.8769,11.7359,11.7857,58000.0
2011-11-08 11:30:00,14.22,14.33,14.2,14.32,37200.0,11.794,11.8852,11.7774,11.8769,37200.0
2011-11-08 12:00:00,14.32,14.42,14.28,14.38,39200.0,11.8769,11.9599,11.8437,11.9267,39200.0
2011-11-08 12:30:00,14.37,14.41,14.34,14.39,38000.0,11.9184,11.9516,11.8935,11.935,38000.0
2011-11-08 13:00:00,14.38,14.44,14.33,14.42,60800.0,11.9267,11.9764,11.8852,11.9599,60800.0
2011-11-08 13:30:00,14.42,14.53,14.39,14.52,29600.0,11.9599,12.0511,11.935,12.0428,29600.0
2011-11-08 14:00:00,14.49,14.57,14.43,14.57,22800.0,12.0179,12.0843,11.9681,12.0843,22800.0
2011-11-08 14:30:00,14.59,14.59,14.47,14.53,38000.0,12.1008,12.1008,12.0013,12.0511,38000.0
2011-11-08 15:00:00,14.51,14.54,14.47,14.51,34800.0,12.0345,12.0594,12.0013,12.0345,34800.0
2011-11-08 15:30:00,14.52,14.56,14.5,14.54,100400.0,12.0428,12.076,12.0262,12.0594,100400.0
2011-11-09 09:30:00,14.25,14.33,14.2,14.27,51200.0,11.8189,11.8852,11.7774,11.8354,51200.0
2011-11-09 10:00:00,14.29,14.31,14.28,14.28,26000.0,11.852,11.8686,11.8437,11.8437,26000.0
2011-11-09 10:30:00,14.26,14.39,14.24,14.3,58800.0,11.8271,11.935,11.8106,11.8603,58800.0
2011-11-09 11:00:00,14.3,14.41,14.27,14.34,30000.0,11.8603,11.9516,11.8354,11.8935,30000.0
2011-11-09 11:30:00,14.35,14.38,14.34,14.37,14000.0,11.9018,11.9267,11.8935,11.9184,14000.0
2011-11-09 12:00:00,14.36,14.37,14.28,14.31,56000.0,11.9101,11.9184,11.8437,11.8686,56000.0
2011-11-09 12:30:00,14.3,14.33,14.28,14.3,53200.0,11.8603,11.8852,11.8437,11.8603,53200.0
2011-11-09 13:00:00,14.3,14.31,14.22,14.28,27600.0,11.8603,11.8686,11.794,11.8437,27600.0
2011-11-09 13:30:00,14.27,14.29,14.16,14.21,55600.0,11.8354,11.852,11.7442,11.7857,55600.0
2011-11-09 14:00:00,14.2,14.2,14.1,14.14,20400.0,11.7774,11.7774,11.6944,11.7276,20400.0
2011-11-09 14:30:00,14.13,14.2,14.1,14.19,56400.0,11.7193,11.7774,11.6944,11.7691,56400.0
2011-11-09 15:00:00,14.19,14.26,14.19,14.21,78000.0,11.7691,11.8271,11.7691,11.7857,78000.0
2011-11-09 15:30:00,14.22,14.27,14.13,14.16,100000.0,11.794,11.8354,11.7193,11.7442,100000.0
2011-11-10 09:30:00,14.31,14.36,14.22,14.22,26400.0,11.8686,11.9101,11.794,11.794,26400.0
2011-11-10 10:00:00,14.21,14.3,14.21,14.23,26000.0,11.7857,11.8603,11.7857,11.8023,26000.0
2011-11-10 10:30:00,14.19,14.23,14.13,14.22,23200.0,11.7691,11.8023,11.7193,11.794,23200.0
2011-11-10 11:00:00,14.23,14.26,14.19,14.24,19200.0,11.8023,11.8271,11.7691,11.8106,19200.0
2011-11-10 11:30:00,14.26,14.3,14.22,14.23,28000.0,11.8271,11.8603,11.794,11.8023,28000.0
2011-11-10 12:00:00,14.25,14.27,14.22,14.22,15600.0,11.8189,11.8354,11.794,11.794,15600.0
2011-11-10 12:30:00,14.21,14.23,14.12,14.23,27600.0,11.7857,11.8023,11.711,11.8023,27600.0
2011-11-10 13:00:00,14.23,14.27,14.22,14.22,26800.0,11.8023,11.8354,11.794,11.794,26800.0
2011-11-10 13:30:00,14.22,14.22,14.17,14.18,15200.0,11.794,11.794,11.7525,11.7608,15200.0
2011-11-10 14:00:00,14.16,14.16,14.09,14.1,24400.0,11.7442,11.7442,11.6862,11.6944,24400.0
2011-11-10 14:30:00,14.11,14.15,14.07,14.07,18800.0,11.7027,11.7359,11.6696,11.6696,18800.0
2011-11-10 15:00:00,14.06,14.14,14.03,14.13,42800.0,11.6613,11.7276,11.6364,11.7193,42800.0
2011-11-10 15:30:00,14.12,14.12,14.02,14.05,119200.0,11.711,11.711,11.6281,11.653,119200.0
2011-11-11 09:30:00,14.28,14.4,14.19,14.4,14000.0,11.8437,11.9433,11.7691,11.9433,14000.0
2011-11-11 10:00:00,14.41,14.51,14.38,14.51,10000.0,11.9516,12.0345,11.9267,12.0345,10000.0
2011-11-11 10:30:00,14.51,14.61,14.51,14.6,20000.0,12.0345,12.1174,12.0345,12.1091,20000.0
2011-11-11 11:00:00,14.59,14.59,14.53,14.56,12800.0,12.1008,12.1008,12.0511,12.076,12800.0
2011-11-11 11:30:00,14.53,14.59,14.52,14.57,32000.0,12.0511,12.1008,12.0428,12.0843,32000.0
2011-11-11 12:00:00,14.57,14.61,14.54,14.56,43200.0,12.0843,12.1174,12.0594,12.076,43200.0
2011-11-11 12:30:00,14.56,14.61,14.56,14.61,55200.0,12.076,12.1174,12.076,12.1174,55200.0
2011-11-11 13:00:00,14.62,14.66,14.59,14.59,11200.0,12.1257,12.1589,12.1008,12.1008,11200.0
2011-11-11 13:30:00,14.59,14.63,14.58,14.59,24400.0,12.1008,12.134,12.0926,12.1008,24400.0
2011-11-11 14:00:00,14.59,14.62,14.57,14.59,14800.0,12.1008,12.1257,12.0843,12.1008,14800.0
2011-11-11 14:30:00,14.6,14.63,14.6,14.62,24800.0,12.1091,12.134,12.1091,12.1257,24800.0
2011-11-11 15:00:00,14.61,14.62,14.59,14.62,36400.0,12.1174,12.1257,12.1008,12.1257,36400.0
2011-11-11 15:30:00,14.61,14.63,14.58,14.6,68000.0,12.1174,12.134,12.0926,12.1091,68000.0
2011-11-14 09:30:00,14.63,14.7,14.44,14.57,41200.0,12.134,12.1921,11.9764,12.0843,41200.0
2011-11-14 10:00:00,14.58,14.63,14.55,14.6,18800.0,12.0926,12.134,12.0677,12.1091,18800.0
2011-11-14 10:30:00,14.6,14.6,14.49,14.52,14000.0,12.1091,12.1091,12.0179,12.0428,14000.0
2011-11-14 11:00:00,14.53,14.53,14.45,14.47,16000.0,12.0511,12.0511,11.9847,12.0013,16000.0
2011-11-14 11:30:00,14.47,14.47,14.36,14.36,33600.0,12.0013,12.0013,11.9101,11.9101,33600.0
2011-11-14 12:00:00,14.37,14.38,14.33,14.33,17200.0,11.9184,11.9267,11.8852,11.8852,17200.0
2011-11-14 12:30:00,14.35,14.44,14.29,14.4,21200.0,11.9018,11.9764,11.852,11.9433,21200.0
2011-11-14 13:00:00,14.42,14.46,14.4,14.44,16400.0,11.9599,11.993,11.9433,11.9764,16400.0
2011-11-14 13:30:00,14.44,14.49,14.43,14.49,23600.0,11.9764,12.0179,11.9681,12.0179,23600.0
2011-11-14 14:00:00,14.49,14.54,14.49,14.49,17600.0,12.0179,12.0594,12.0179,12.0179,17600.0
2011-11-14 14:30:00,14.49,14.51,14.43,14.43,17600.0,12.0179,12.0345,11.9681,11.9681,17600.0
2011-11-14 15:00:00,14.43,14.47,14.42,14.44,41600.0,11.9681,12.0013,11.9599,11.9764,41600.0
2011-11-14 15:30:00,14.46,14.5,14.45,14.49,60000.0,11.993,12.0262,11.9847,12.0179,60000.0
2011-11-15 09:30:00,14.37,14.46,14.37,14.46,11600.0,11.9184,11.993,11.9184,11.993,11600.0
2011-11-15 10:00:00,14.46,14.46,14.42,14.44,2800.0,11.993,11.993,11.9599,11.9764,2800.0
2011-11-15 10:30:00,14.43,14.45,14.4,14.4,7600.0,11.9681,11.9847,11.9433,11.9433,7600.0
2011-11-15 11:00:00,14.39,14.42,14.31,14.34,18000.0,11.935,11.9599,11.8686,11.8935,18000.0
2011-11-15 11:30:00,14.36,14.38,14.32,14.38,10000.0,11.9101,11.9267,11.8769,11.9267,10000.0
2011-11-15 12:00:00,14.39,14.49,14.39,14.46,13200.0,11.935,12.0179,11.935,11.993,13200.0
2011-11-15 12:30:00,14.46,14.55,14.46,14.55,13600.0,11.993,12.0677,11.993,12.0677,13600.0
2011-11-15 13:00:00,14.56,14.6,14.49,14.53,19200.0,12.076,12.1091,12.0179,12.0511,19200.0
2011-11-15 13:30:00,14.56,14.62,14.55,14.55,10800.0,12.076,12.1257,12.0677,12.0677,10800.0
2011-11-15 14:00:00,14.55,14.55,14.47,14.47,34000.0,12.0677,12.0677,12.0013,12.0013,34000.0
2011-11-15 14:30:00,14.48,14.52,14.48,14.5,13600.0,12.0096,12.0428,12.0096,12.0262,13600.0
2011-11-15 15:00:00,14.5,14.51,14.46,14.5,49600.0,12.0262,12.0345,11.993,12.0262,49600.0
2011-11-15 15:30:00,14.5,14.51,14.46,14.47,37600.0,12.0262,12.0345,11.993,12.0013,37600.0
2011-11-16 09:30:00,14.3,14.4,14.29,14.38,7200.0,11.8603,11.9433,11.852,11.9267,7200.0
2011-11-16 10:00:00,14.4,14.4,14.34,14.34,16800.0,11.9433,11.9433,11.8935,11.8935,16800.0
2011-11-16 10:30:00,14.34,14.47,14.33,14.47,14400.0,11.8935,12.0013,11.8852,12.0013,14400.0
2011-11-16 11:00:00,14.49,14.52,14.45,14.5,23200.0,12.0179,12.0428,11.9847,12.0262,23200.0
2011-11-16 11:30:00,14.49,14.49,14.4,14.42,17600.0,12.0179,12.0179,11.9433,11.9599,17600.0
2011-11-16 12:00:00,14.42,14.44,14.4,14.43,12400.0,11.9599,11.9764,11.9433,11.9681,12400.0
2011-11-16 12:30:00,14.43,14.46,14.42,14.45,18800.0,11.9681,11.993,11.9599,11.9847,18800.0
2011-11-16 13:00:00,14.47,14.49,14.47,14.49,11600.0,12.0013,12.0179,12.0013,12.0179,11600.0
2011-11-16 13:30:00,14.48,14.55,14.47,14.47,38400.0,12.0096,12.0677,12.0013,12.0013,38400.0
2011-11-16 14:00:00,14.48,14.5,14.46,14.48,14400.0,12.0096,12.0262,11.993,12.0096,14400.0
2011-11-16 14:30:00,14.49,14.49,14.38,14.4,20000.0,12.0179,12.0179,11.9267,11.9433,20000.0
2011-11-16 15:00:00,14.4,14.43,14.27,14.27,38000.0,11.9433,11.9681,11.8354,11.8354,38000.0
2011-11-16 15:30:00,14.25,14.26,14.15,14.17,79600.0,11.8189,11.8271,11.7359,11.7525,79600.0
2011-11-17 09:30:00,14.15,14.2,14.04,14.13,16800.0,11.7359,11.7774,11.6447,11.7193,16800.0
2011-11-17 10:00:00,14.12,14.12,14.03,14.08,23200.0,11.711,11.711,11.6364,11.6779,23200.0
2011-11-17 10:30:00,14.07,14.16,14.04,14.09,20800.0,11.6696,11.7442,11.6447,11.6862,20800.0
2011-11-17 11:00:00,14.07,14.08,14.01,14.06,25600.0,11.6696,11.6779,11.6198,11.6613,25600.0
2011-11-17 11:30:00,14.07,14.11,14.01,14.02,19600.0,11.6696,11.7027,11.6198,11.6281,19600.0
2011-11-17 12:00:00,14.05,14.05,14.0,14.02,9200.0,11.653,11.653,11.6115,11.6281,9200.0
2011-11-17 12:30:00,14.0,14.0,13.84,13.93,52000.0,11.6115,11.6115,11.4788,11.5534,52000.0
2011-11-17 13:00:00,13.93,13.97,13.9,13.9,10800.0,11.5534,11.5866,11.5286,11.5286,10800.0
2011-11-17 13:30:00,13.91,13.97,13.86,13.97,14000.0,11.5369,11.5866,11.4954,11.5866,14000.0
2011-11-17 14:00:00,13.96,13.96,13.84,13.86,31600.0,11.5783,11.5783,11.4788,11.4954,31600.0
2011-11-17 14:30:00,13.84,13.9,13.82,13.9,33600.0,11.4788,11.5286,11.4622,11.5286,33600.0
2011-11-17 15:00:00,13.89,13.9,13.83,13.84,24000.0,11.5203,11.5286,11.4705,11.4788,24000.0
2011-11-17 15:30:00,13.85,13.88,13.77,13.88,63200.0,11.4871,11.512,11.4207,11.512,63200.0
2011-11-18 09:30:00,13.9,13.95,13.8,13.87,8000.0,11.5286,11.57,11.4456,11.5037,8000.0
2011-11-18 10:00:00,13.88,13.88,13.83,13.84,10800.0,11.512,11.512,11.4705,11.4788,10800.0
2011-11-18 10:30:00,13.84,13.98,13.84,13.98,8000.0,11.4788,11.5949,11.4788,11.5949,8000.0
2011-11-18 11:00:00,13.98,13.99,13.94,13.98,8800.0,11.5949,11.6032,11.5617,11.5949,8800.0
2011-11-18 11:30:00,13.95,13.96,13.9,13.94,8800.0,11.57,11.5783,11.5286,11.5617,8800.0
2011-11-18 12:00:00,13.9,13.94,13.84,13.94,8400.0,11.5286,11.5617,11.4788,11.5617,8400.0
2011-11-18 12:30:00,13.94,13.96,13.92,13.92,6400.0,11.5617,11.5783,11.5452,11.5452,6400.0
2011-11-18 13:00:00,13.94,13.97,13.94,13.97,12400.0,11.5617,11.5866,11.5617,11.5866,12400.0
2011-11-18 13:30:00,13.97,13.99,13.94,13.97,32400.0,11.5866,11.6032,11.5617,11.5866,32400.0
2011-11-18 14:00:00,13.97,14.02,13.97,13.98,8400.0,11.5866,11.6281,11.5866,11.5949,8400.0
2011-11-18 14:30:00,14.01,14.02,13.97,13.98,18800.0,11.6198,11.6281,11.5866,11.5949,18800.0
2011-11-18 15:00:00,13.98,13.99,13.94,13.94,18800.0,11.5949,11.6032,11.5617,11.5617,18800.0
2011-11-18 15:30:00,13.94,13.96,13.88,13.92,67200.0,11.5617,11.5783,11.512,11.5452,67200.0
2011-11-21 09:30:00,13.67,13.7,13.62,13.64,15200.0,11.3378,11.3627,11.2963,11.3129,15200.0
2011-11-21 10:00:00,13.65,13.65,13.61,13.63,9600.0,11.3212,11.3212,11.288,11.3046,9600.0
2011-11-21 10:30:00,13.62,13.62,13.48,13.48,14400.0,11.2963,11.2963,11.1802,11.1802,14400.0
2011-11-21 11:00:00,13.46,13.51,13.46,13.51,15200.0,11.1636,11.2051,11.1636,11.2051,15200.0
2011-11-21 11:30:00,13.51,13.51,13.46,13.47,16000.0,11.2051,11.2051,11.1636,11.1719,16000.0
2011-11-21 12:00:00,13.49,13.5,13.46,13.48,10000.0,11.1885,11.1968,11.1636,11.1802,10000.0
2011-11-21 12:30:00,13.47,13.48,13.47,13.47,9600.0,11.1719,11.1802,11.1719,11.1719,9600.0
2011-11-21 13:00:00,13.48,13.55,13.48,13.54,11600.0,11.1802,11.2383,11.1802,11.23,11600.0
2011-11-21 13:30:00,13.52,13.74,13.5,13.52,52800.0,11.2134,11.3959,11.1968,11.2134,52800.0
2011-11-21 14:00:00,13.52,13.59,13.52,13.57,11200.0,11.2134,11.2715,11.2134,11.2549,11200.0
2011-11-21 14:30:00,13.58,13.64,13.56,13.58,26000.0,11.2632,11.3129,11.2466,11.2632,26000.0
2011-11-21 15:00:00,13.58,13.61,13.51,13.59,35600.0,11.2632,11.288,11.2051,11.2715,35600.0
2011-11-21 15:30:00,13.59,13.62,13.51,13.54,88000.0,11.2715,11.2963,11.2051,11.23,88000.0
2011-11-22 09:30:00,13.5,13.55,13.43,13.53,12800.0,11.1968,11.2383,11.1388,11.2217,12800.0
2011-11-22 10:00:00,13.54,13.56,13.47,13.51,28800.0,11.23,11.2466,11.1719,11.2051,28800.0
2011-11-22 10:30:00,13.51,13.51,13.39,13.4,14000.0,11.2051,11.2051,11.1056,11.1139,14000.0
2011-11-22 11:00:00,13.4,13.45,13.36,13.43,10400.0,11.1139,11.1553,11.0807,11.1388,10400.0
2011-11-22 11:30:00,13.41,13.41,13.36,13.38,26400.0,11.1222,11.1222,11.0807,11.0973,26400.0
2011-11-22 12:00:00,13.41,13.44,13.37,13.37,22800.0,11.1222,11.147,11.089,11.089,22800.0
2011-11-22 12:30:00,13.37,13.42,13.37,13.42,16800.0,11.089,11.1305,11.089,11.1305,16800.0
2011-11-22 13:00:00,13.43,13.53,13.41,13.5,19200.0,11.1388,11.2217,11.1222,11.1968,19200.0
2011-11-22 13:30:00,13.49,13.49,13.4,13.4,17600.0,11.1885,11.1885,11.1139,11.1139,17600.0
2011-11-22 14:00:00,13.4,13.46,13.4,13.44,9200.0,11.1139,11.1636,11.1139,11.147,9200.0
2011-11-22 14:30:00,13.44,13.45,13.38,13.39,18800.0,11.147,11.1553,11.0973,11.1056,18800.0
2011-11-22 15:00:00,13.42,13.45,13.4,13.42,20000.0,11.1305,11.1553,11.1139,11.1305,20000.0
2011-11-22 15:30:00,13.43,13.47,13.42,13.44,63200.0,11.1388,11.1719,11.1305,11.147,63200.0
2011-11-23 09:30:00,13.36,13.42,13.25,13.27,38400.0,11.0807,11.1305,10.9895,11.006,38400.0
2011-11-23 10:00:00,13.26,13.29,13.15,13.15,20400.0,10.9978,11.0226,10.9065,10.9065,20400.0
2011-11-23 10:30:00,13.17,13.2,13.13,13.18,21600.0,10.9231,10.948,10.8899,10.9314,21600.0
2011-11-23 11:00:00,13.19,13.19,13.16,13.17,15600.0,10.9397,10.9397,10.9148,10.9231,15600.0
2011-11-23 11:30:00,13.16,13.18,13.14,13.18,13200.0,10.9148,10.9314,10.8982,10.9314,13200.0
2011-11-23 12:00:00,13.18,13.18,13.16,13.16,10000.0,10.9314,10.9314,10.9148,10.9148,10000.0
2011-11-23 12:30:00,13.17,13.17,13.14,13.16,8800.0,10.9231,10.9231,10.8982,10.9148,8800.0
2011-11-23 13:00:00,13.15,13.17,13.15,13.17,14000.0,10.9065,10.9231,10.9065,10.9231,14000.0
2011-11-23 13:30:00,13.17,13.17,13.14,13.15,23200.0,10.9231,10.9231,10.8982,10.9065,23200.0
2011-11-23 14:00:00,13.15,13.15,13.09,13.14,32400.0,10.9065,10.9065,10.8568,10.8982,32400.0
2011-11-23 14:30:00,13.14,13.16,13.14,13.14,8800.0,10.8982,10.9148,10.8982,10.8982,8800.0
2011-11-23 15:00:00,13.14,13.17,13.13,13.14,90800.0,10.8982,10.9231,10.8899,10.8982,90800.0
2011-11-23 15:30:00,13.15,13.16,13.1,13.11,175600.0,10.9065,10.9148,10.8651,10.8733,175600.0
2011-11-25 09:30:00,13.01,13.14,13.0,13.09,35600.0,10.7904,10.8982,10.7821,10.8568,35600.0
2011-11-25 10:00:00,13.11,13.18,13.1,13.15,30000.0,10.8733,10.9314,10.8651,10.9065,30000.0
2011-11-25 10:30:00,13.15,13.19,13.11,13.12,35200.0,10.9065,10.9397,10.8733,10.8816,35200.0
2011-11-25 11:00:00,13.11,13.14,13.1,13.1,27200.0,10.8733,10.8982,10.8651,10.8651,27200.0
2011-11-25 11:30:00,13.09,13.1,13.02,13.03,31200.0,10.8568,10.8651,10.7987,10.807,31200.0
2011-11-25 12:00:00,13.02,13.08,13.0,13.08,49200.0,10.7987,10.8485,10.7821,10.8485,49200.0
2011-11-25 12:30:00,13.08,13.09,12.99,13.01,29200.0,10.8485,10.8568,10.7738,10.7904,29200.0
2011-11-28 09:30:00,13.4,13.49,13.37,13.42,37200.0,11.1139,11.1885,11.089,11.1305,37200.0
2011-11-28 10:00:00,13.43,13.51,13.43,13.48,16000.0,11.1388,11.2051,11.1388,11.1802,16000.0
2011-11-28 10:30:00,13.48,13.52,13.43,13.45,23600.0,11.1802,11.2134,11.1388,11.1553,23600.0
2011-11-28 11:00:00,13.46,13.49,13.44,13.46,16000.0,11.1636,11.1885,11.147,11.1636,16000.0
2011-11-28 11:30:00,13.47,13.51,13.46,13.49,71600.0,11.1719,11.2051,11.1636,11.1885,71600.0
2011-11-28 12:00:00,13.51,13.53,13.48,13.48,10000.0,11.2051,11.2217,11.1802,11.1802,10000.0
2011-11-28 12:30:00,13.47,13.5,13.45,13.45,22400.0,11.1719,11.1968,11.1553,11.1553,22400.0
2011-11-28 13:00:00,13.45,13.54,13.45,13.51,22400.0,11.1553,11.23,11.1553,11.2051,22400.0
2011-11-28 13:30:00,13.52,13.52,13.45,13.45,43200.0,11.2134,11.2134,11.1553,11.1553,43200.0
2011-11-28 14:00:00,13.46,13.5,13.44,13.45,26000.0,11.1636,11.1968,11.147,11.1553,26000.0
2011-11-28 14:30:00,13.45,13.47,13.42,13.43,14800.0,11.1553,11.1719,11.1305,11.1388,14800.0
2011-11-28 15:00:00,13.43,13.43,13.32,13.35,35600.0,11.1388,11.1388,11.0475,11.0724,35600.0
2011-11-28 15:30:00,13.35,13.44,13.32,13.43,72800.0,11.0724,11.147,11.0475,11.1388,72800.0
2011-11-29 09:30:00,13.39,13.42,13.3,13.38,49200.0,11.1056,11.1305,11.0309,11.0973,49200.0
2011-11-29 10:00:00,13.42,13.47,13.34,13.45,13600.0,11.1305,11.1719,11.0641,11.1553,13600.0
2011-11-29 10:30:00,13.46,13.47,13.41,13.43,19200.0,11.1636,11.1719,11.1222,11.1388,19200.0
2011-11-29 11:00:00,13.45,13.47,13.42,13.46,13200.0,11.1553,11.1719,11.1305,11.1636,13200.0
2011-11-29 11:30:00,13.47,13.51,13.45,13.47,16800.0,11.1719,11.2051,11.1553,11.1719,16800.0
2011-11-29 12:00:00,13.47,13.55,13.47,13.53,6400.0,11.1719,11.2383,11.1719,11.2217,6400.0
2011-11-29 12:30:00,13.51,13.56,13.49,13.56,33200.0,11.2051,11.2466,11.1885,11.2466,33200.0
2011-11-29 13:00:00,13.55,13.55,13.49,13.55,8000.0,11.2383,11.2383,11.1885,11.2383,8000.0
2011-11-29 13:30:00,13.53,13.54,13.45,13.5,45200.0,11.2217,11.23,11.1553,11.1968,45200.0
2011-11-29 14:00:00,13.47,13.54,13.45,13.54,18800.0,11.1719,11.23,11.1553,11.23,18800.0
2011-11-29 14:30:00,13.53,13.57,13.51,13.54,17200.0,11.2217,11.2549,11.2051,11.23,17200.0
2011-11-29 15:00:00,13.53,13.62,13.51,13.56,25600.0,11.2217,11.2963,11.2051,11.2466,25600.0
2011-11-29 15:30:00,13.57,13.57,13.51,13.54,54000.0,11.2549,11.2549,11.2051,11.23,54000.0
2011-11-30 09:30:00,14.06,14.06,13.91,14.04,23200.0,11.6613,11.6613,11.5369,11.6447,23200.0
2011-11-30 10:00:00,14.03,14.03,13.95,14.01,22000.0,11.6364,11.6364,11.57,11.6198,22000.0
2011-11-30 10:30:00,14.01,14.1,13.98,14.09,34400.0,11.6198,11.6944,11.5949,11.6862,34400.0
2011-11-30 11:00:00,14.06,14.07,14.03,14.03,6800.0,11.6613,11.6696,11.6364,11.6364,6800.0
2011-11-30 11:30:00,14.01,14.05,13.99,13.99,12400.0,11.6198,11.653,11.6032,11.6032,12400.0
2011-11-30 12:00:00,13.98,14.01,13.98,13.99,6800.0,11.5949,11.6198,11.5949,11.6032,6800.0
2011-11-30 12:30:00,13.99,13.99,13.94,13.99,18400.0,11.6032,11.6032,11.5617,11.6032,18400.0
2011-11-30 13:00:00,13.99,13.99,13.87,13.87,18800.0,11.6032,11.6032,11.5037,11.5037,18800.0
2011-11-30 13:30:00,13.87,13.92,13.87,13.89,14400.0,11.5037,11.5452,11.5037,11.5203,14400.0
2011-11-30 14:00:00,13.9,13.93,13.89,13.93,14000.0,11.5286,11.5534,11.5203,11.5534,14000.0
2011-11-30 14:30:00,13.92,13.96,13.91,13.95,9600.0,11.5452,11.5783,11.5369,11.57,9600.0
2011-11-30 15:00:00,13.95,13.99,13.93,13.99,24000.0,11.57,11.6032,11.5534,11.6032,24000.0
2011-11-30 15:30:00,13.99,14.12,13.98,14.1,102400.0,11.6032,11.711,11.5949,11.6944,102400.0
2011-12-01 09:30:00,14.05,14.33,14.05,14.31,55200.0,11.653,11.8852,11.653,11.8686,55200.0
2011-12-01 10:00:00,14.29,14.31,14.27,14.28,33600.0,11.852,11.8686,11.8354,11.8437,33600.0
2011-12-01 10:30:00,14.28,14.28,14.2,14.21,17200.0,11.8437,11.8437,11.7774,11.7857,17200.0
2011-12-01 11:00:00,14.19,14.21,14.17,14.2,20800.0,11.7691,11.7857,11.7525,11.7774,20800.0
2011-12-01 11:30:00,14.19,14.27,14.18,14.25,14400.0,11.7691,11.8354,11.7608,11.8189,14400.0
2011-12-01 12:00:00,14.25,14.3,14.23,14.28,8800.0,11.8189,11.8603,11.8023,11.8437,8800.0
2011-12-01 12:30:00,14.28,14.3,14.22,14.25,17600.0,11.8437,11.8603,11.794,11.8189,17600.0
2011-12-01 13:00:00,14.25,14.27,14.24,14.27,6000.0,11.8189,11.8354,11.8106,11.8354,6000.0
2011-12-01 13:30:00,14.27,14.33,14.26,14.31,28400.0,11.8354,11.8852,11.8271,11.8686,28400.0
2011-12-01 14:00:00,14.35,14.35,14.26,14.27,16000.0,11.9018,11.9018,11.8271,11.8354,16000.0
2011-12-01 14:30:00,14.26,14.29,14.22,14.29,12000.0,11.8271,11.852,11.794,11.852,12000.0
2011-12-01 15:00:00,14.27,14.29,14.21,14.22,25200.0,11.8354,11.852,11.7857,11.794,25200.0
2011-12-01 15:30:00,14.22,14.24,14.14,14.17,109600.0,11.794,11.8106,11.7276,11.7525,109600.0
2011-12-02 09:30:00,14.26,14.34,14.24,14.27,40800.0,11.8271,11.8935,11.8106,11.8354,40800.0
2011-12-02 10:00:00,14.3,14.41,14.3,14.39,9200.0,11.8603,11.9516,11.8603,11.935,9200.0
2011-12-02 10:30:00,14.37,14.37,14.28,14.28,32000.0,11.9184,11.9184,11.8437,11.8437,32000.0
2011-12-02 11:00:00,14.28,14.28,14.18,14.2,37200.0,11.8437,11.8437,11.7608,11.7774,37200.0
2011-12-02 11:30:00,14.2,14.21,14.13,14.14,34400.0,11.7774,11.7857,11.7193,11.7276,34400.0
2011-12-02 12:00:00,14.14,14.2,14.14,14.19,9200.0,11.7276,11.7774,11.7276,11.7691,9200.0
2011-12-02 12:30:00,14.18,14.22,14.17,14.2,13200.0,11.7608,11.794,11.7525,11.7774,13200.0
2011-12-02 13:00:00,14.18,14.19,14.08,14.17,16000.0,11.7608,11.7691,11.6779,11.7525,16000.0
2011-12-02 13:30:00,14.15,14.15,14.12,14.13,12400.0,11.7359,11.7359,11.711,11.7193,12400.0
2011-12-02 14:00:00,14.15,14.15,14.08,14.14,12000.0,11.7359,11.7359,11.6779,11.7276,12000.0
2011-12-02 14:30:00,14.13,14.16,14.1,14.1,20800.0,11.7193,11.7442,11.6944,11.6944,20800.0
2011-12-02 15:00:00,14.1,14.15,14.1,14.12,44800.0,11.6944,11.7359,11.6944,11.711,44800.0
2011-12-02 15:30:00,14.12,14.13,14.06,14.08,71200.0,11.711,11.7193,11.6613,11.6779,71200.0
2011-12-05 09:30:00,14.27,14.32,14.14,14.21,14000.0,11.8354,11.8769,11.7276,11.7857,14000.0
2011-12-05 10:00:00,14.22,14.37,14.19,14.37,10800.0,11.794,11.9184,11.7691,11.9184,10800.0
2011-12-05 10:30:00,14.38,14.38,14.34,14.34,15600.0,11.9267,11.9267,11.8935,11.8935,15600.0
2011-12-05 11:00:00,14.33,14.37,14.31,14.35,10000.0,11.8852,11.9184,11.8686,11.9018,10000.0
2011-12-05 11:30:00,14.35,14.37,14.31,14.34,17200.0,11.9018,11.9184,11.8686,11.8935,17200.0
2011-12-05 12:00:00,14.33,14.38,14.31,14.37,23600.0,11.8852,11.9267,11.8686,11.9184,23600.0
2011-12-05 12:30:00,14.38,14.41,14.37,14.4,6800.0,11.9267,11.9516,11.9184,11.9433,6800.0
2011-12-05 13:00:00,14.4,14.43,14.38,14.4,30000.0,11.9433,11.9681,11.9267,11.9433,30000.0
2011-12-05 13:30:00,14.4,14.46,14.38,14.44,42400.0,11.9433,11.993,11.9267,11.9764,42400.0
2011-12-05 14:00:00,14.41,14.43,14.37,14.38,19200.0,11.9516,11.9681,11.9184,11.9267,19200.0
2011-12-05 14:30:00,14.4,14.43,14.38,14.4,24800.0,11.9433,11.9681,11.9267,11.9433,24800.0
2011-12-05 15:00:00,14.4,14.44,14.35,14.38,48000.0,11.9433,11.9764,11.9018,11.9267,48000.0
2011-12-05 15:30:00,14.38,14.44,14.32,14.43,97600.0,11.9267,11.9764,11.8769,11.9681,97600.0
2011-12-06 09:30:00,14.6,14.66,13.87,14.0,187200.0,12.1091,12.1589,11.5037,11.6115,187200.0
2011-12-06 10:00:00,14.03,14.22,13.96,14.18,26800.0,11.6364,11.794,11.5783,11.7608,26800.0
2011-12-06 10:30:00,14.16,14.18,14.03,14.08,44400.0,11.7442,11.7608,11.6364,11.6779,44400.0
2011-12-06 11:00:00,14.08,14.33,14.07,14.33,44800.0,11.6779,11.8852,11.6696,11.8852,44800.0
2011-12-06 11:30:00,14.35,14.35,14.13,14.18,40000.0,11.9018,11.9018,11.7193,11.7608,40000.0
2011-12-06 12:00:00,14.19,14.29,14.18,14.24,12800.0,11.7691,11.852,11.7608,11.8106,12800.0
2011-12-06 12:30:00,14.27,14.31,14.22,14.22,18400.0,11.8354,11.8686,11.794,11.794,18400.0
2011-12-06 13:00:00,14.24,14.24,14.14,14.21,29600.0,11.8106,11.8106,11.7276,11.7857,29600.0
2011-12-06 13:30:00,14.21,14.24,14.19,14.21,18400.0,11.7857,11.8106,11.7691,11.7857,18400.0
2011-12-06 14:00:00,14.24,14.26,14.19,14.21,23200.0,11.8106,11.8271,11.7691,11.7857,23200.0
2011-12-06 14:30:00,14.21,14.38,14.21,14.36,25200.0,11.7857,11.9267,11.7857,11.9101,25200.0
2011-12-06 15:00:00,14.34,14.44,14.26,14.26,81200.0,11.8935,11.9764,11.8271,11.8271,81200.0
2011-12-06 15:30:00,14.27,14.27,14.19,14.22,121600.0,11.8354,11.8354,11.7691,11.794,121600.0
2011-12-07 09:30:00,14.13,14.13,13.73,14.03,199600.0,11.7193,11.7193,11.3876,11.6364,199600.0
2011-12-07 10:00:00,14.03,14.03,13.84,13.91,40400.0,11.6364,11.6364,11.4788,11.5369,40400.0
2011-12-07 10:30:00,13.9,14.04,13.88,13.99,18000.0,11.5286,11.6447,11.512,11.6032,18000.0
2011-12-07 11:00:00,14.02,14.21,14.02,14.16,13200.0,11.6281,11.7857,11.6281,11.7442,13200.0
2011-12-07 11:30:00,14.19,14.19,14.14,14.15,12800.0,11.7691,11.7691,11.7276,11.7359,12800.0
2011-12-07 12:00:00,14.17,14.18,14.1,14.12,16800.0,11.7525,11.7608,11.6944,11.711,16800.0
2011-12-07 12:30:00,14.13,14.17,14.1,14.17,10800.0,11.7193,11.7525,11.6944,11.7525,10800.0
2011-12-07 13:00:00,14.17,14.23,14.15,14.22,6400.0,11.7525,11.8023,11.7359,11.794,6400.0
2011-12-07 13:30:00,14.22,14.22,14.09,14.11,13200.0,11.794,11.794,11.6862,11.7027,13200.0
2011-12-07 14:00:00,14.1,14.1,14.04,14.05,20800.0,11.6944,11.6944,11.6447,11.653,20800.0
2011-12-07 14:30:00,14.06,14.06,13.99,14.01,37200.0,11.6613,11.6613,11.6032,11.6198,37200.0
2011-12-07 15:00:00,14.0,14.09,13.98,14.07,50800.0,11.6115,11.6862,11.5949,11.6696,50800.0
2011-12-07 15:30:00,14.09,14.17,14.04,14.11,114000.0,11.6862,11.7525,11.6447,11.7027,114000.0
2011-12-08 09:30:00,14.02,14.24,14.02,14.2,25200.0,11.6281,11.8106,11.6281,11.7774,25200.0
2011-12-08 10:00:00,14.2,14.23,14.18,14.22,37600.0,11.7774,11.8023,11.7608,11.794,37600.0
2011-12-08 10:30:00,14.22,14.3,14.22,14.3,108400.0,11.794,11.8603,11.794,11.8603,108400.0
2011-12-08 11:00:00,14.3,14.3,14.24,14.26,41200.0,11.8603,11.8603,11.8106,11.8271,41200.0
2011-12-08 11:30:00,14.26,14.27,14.2,14.22,31600.0,11.8271,11.8354,11.7774,11.794,31600.0
2011-12-08 12:00:00,14.22,14.26,14.15,14.15,23600.0,11.794,11.8271,11.7359,11.7359,23600.0
2011-12-08 12:30:00,14.17,14.21,14.15,14.16,16000.0,11.7525,11.7857,11.7359,11.7442,16000.0
2011-12-08 13:00:00,14.18,14.21,14.13,14.21,42800.0,11.7608,11.7857,11.7193,11.7857,42800.0
2011-12-08 13:30:00,14.2,14.29,14.19,14.29,24400.0,11.7774,11.852,11.7691,11.852,24400.0
2011-12-08 14:00:00,14.29,14.35,14.27,14.32,32400.0,11.852,11.9018,11.8354,11.8769,32400.0
2011-12-08 14:30:00,14.31,14.33,14.26,14.3,21200.0,11.8686,11.8852,11.8271,11.8603,21200.0
2011-12-08 15:00:00,14.3,14.38,14.27,14.36,26400.0,11.8603,11.9267,11.8354,11.9101,26400.0
2011-12-08 15:30:00,14.35,14.44,14.22,14.27,98400.0,11.9018,11.9764,11.794,11.8354,98400.0
2011-12-09 09:30:00,14.32,14.4,14.22,14.33,44800.0,11.8769,11.9433,11.794,11.8852,44800.0
2011-12-09 10:00:00,14.33,14.38,14.32,14.35,74400.0,11.8852,11.9267,11.8769,11.9018,74400.0
2011-12-09 10:30:00,14.35,14.43,14.3,14.4,24800.0,11.9018,11.9681,11.8603,11.9433,24800.0
2011-12-09 11:00:00,14.45,14.51,14.45,14.5,8800.0,11.9847,12.0345,11.9847,12.0262,8800.0
2011-12-09 11:30:00,14.52,14.54,14.44,14.49,59200.0,12.0428,12.0594,11.9764,12.0179,59200.0
2011-12-09 12:00:00,14.49,14.49,14.44,14.46,16000.0,12.0179,12.0179,11.9764,11.993,16000.0
2011-12-09 12:30:00,14.47,14.52,14.44,14.49,11200.0,12.0013,12.0428,11.9764,12.0179,11200.0
2011-12-09 13:00:00,14.48,14.49,14.45,14.49,10000.0,12.0096,12.0179,11.9847,12.0179,10000.0
2011-12-09 13:30:00,14.49,14.49,14.43,14.45,15600.0,12.0179,12.0179,11.9681,11.9847,15600.0
2011-12-09 14:00:00,14.44,14.51,14.42,14.49,9200.0,11.9764,12.0345,11.9599,12.0179,9200.0
2011-12-09 14:30:00,14.51,14.51,14.47,14.48,12400.0,12.0345,12.0345,12.0013,12.0096,12400.0
2011-12-09 15:00:00,14.47,14.49,14.46,14.48,16400.0,12.0013,12.0179,11.993,12.0096,16400.0
2011-12-09 15:30:00,14.49,14.52,14.46,14.49,111600.0,12.0179,12.0428,11.993,12.0179,111600.0
2011-12-12 09:30:00,14.29,14.41,14.23,14.24,107600.0,11.852,11.9516,11.8023,11.8106,107600.0
2011-12-12 10:00:00,14.24,14.26,14.24,14.24,14400.0,11.8106,11.8271,11.8106,11.8106,14400.0
2011-12-12 10:30:00,14.26,14.29,14.25,14.26,13200.0,11.8271,11.852,11.8189,11.8271,13200.0
2011-12-12 11:00:00,14.26,14.28,14.21,14.26,12800.0,11.8271,11.8437,11.7857,11.8271,12800.0
2011-12-12 11:30:00,14.27,14.31,14.24,14.26,26000.0,11.8354,11.8686,11.8106,11.8271,26000.0
2011-12-12 12:00:00,14.27,14.31,14.25,14.29,19600.0,11.8354,11.8686,11.8189,11.852,19600.0
2011-12-12 12:30:00,14.27,14.32,14.26,14.32,11600.0,11.8354,11.8769,11.8271,11.8769,11600.0
2011-12-12 13:00:00,14.31,14.31,14.29,14.3,7200.0,11.8686,11.8686,11.852,11.8603,7200.0
2011-12-12 13:30:00,14.3,14.37,14.3,14.31,12400.0,11.8603,11.9184,11.8603,11.8686,12400.0
2011-12-12 14:00:00,14.34,14.38,14.32,14.36,11200.0,11.8935,11.9267,11.8769,11.9101,11200.0
2011-12-12 14:30:00,14.35,14.36,14.31,14.35,17200.0,11.9018,11.9101,11.8686,11.9018,17200.0
2011-12-12 15:00:00,14.35,14.35,14.29,14.34,36800.0,11.9018,11.9018,11.852,11.8935,36800.0
2011-12-12 15:30:00,14.34,14.46,14.34,14.45,79600.0,11.8935,11.993,11.8935,11.9847,79600.0
2011-12-13 09:30:00,14.52,14.58,14.47,14.5,78400.0,12.0428,12.0926,12.0013,12.0262,78400.0
2011-12-13 10:00:00,14.5,14.58,14.5,14.51,88800.0,12.0262,12.0926,12.0262,12.0345,88800.0
2011-12-13 10:30:00,14.52,14.55,14.48,14.52,96800.0,12.0428,12.0677,12.0096,12.0428,96800.0
2011-12-13 11:00:00,14.46,14.5,14.43,14.5,31200.0,11.993,12.0262,11.9681,12.0262,31200.0
2011-12-13 11:30:00,14.52,14.56,14.5,14.52,29200.0,12.0428,12.076,12.0262,12.0428,29200.0
2011-12-13 12:00:00,14.54,14.54,14.52,14.54,15600.0,12.0594,12.0594,12.0428,12.0594,15600.0
2011-12-13 12:30:00,14.53,14.54,14.51,14.53,26800.0,12.0511,12.0594,12.0345,12.0511,26800.0
2011-12-13 13:00:00,14.52,14.56,14.52,14.53,48800.0,12.0428,12.076,12.0428,12.0511,48800.0
2011-12-13 13:30:00,14.53,14.55,14.51,14.54,22800.0,12.0511,12.0677,12.0345,12.0594,22800.0
2011-12-13 14:00:00,14.55,14.6,14.51,14.55,59600.0,12.0677,12.1091,12.0345,12.0677,59600.0
2011-12-13 14:30:00,14.53,14.53,14.47,14.47,76800.0,12.0511,12.0511,12.0013,12.0013,76800.0
2011-12-13 15:00:00,14.46,14.51,14.38,14.44,136400.0,11.993,12.0345,11.9267,11.9764,136400.0
2011-12-13 15:30:00,14.45,14.5,14.4,14.47,219600.0,11.9847,12.0262,11.9433,12.0013,219600.0
2011-12-14 09:30:00,14.36,14.36,14.18,14.21,18400.0,11.9558,11.9558,11.806,11.8309,18400.0
2011-12-14 10:00:00,14.22,14.22,14.17,14.21,20400.0,11.8393,11.8393,11.7976,11.8309,20400.0
2011-12-14 10:30:00,14.22,14.26,14.2,14.26,44800.0,11.8393,11.8726,11.8226,11.8726,44800.0
2011-12-14 11:00:00,14.27,14.3,14.25,14.28,35600.0,11.8809,11.9059,11.8642,11.8892,35600.0
2011-12-14 11:30:00,14.27,14.3,14.23,14.28,116400.0,11.8809,11.9059,11.8476,11.8892,116400.0
2011-12-14 12:00:00,14.27,14.31,14.27,14.28,31200.0,11.8809,11.9142,11.8809,11.8892,31200.0
2011-12-14 12:30:00,14.28,14.3,14.26,14.29,56000.0,11.8892,11.9059,11.8726,11.8975,56000.0
2011-12-14 13:00:00,14.29,14.39,14.26,14.36,34000.0,11.8975,11.9808,11.8726,11.9558,34000.0
2011-12-14 13:30:00,14.37,14.37,14.28,14.28,26800.0,11.9641,11.9641,11.8892,11.8892,26800.0
2011-12-14 14:00:00,14.28,14.33,14.27,14.31,50400.0,11.8892,11.9308,11.8809,11.9142,50400.0
2011-12-14 14:30:00,14.31,14.35,14.27,14.31,80000.0,11.9142,11.9475,11.8809,11.9142,80000.0
2011-12-14 15:00:00,14.31,14.34,14.29,14.31,115600.0,11.9142,11.9392,11.8975,11.9142,115600.0
2011-12-14 15:30:00,14.31,14.36,14.3,14.34,309600.0,11.9142,11.9558,11.9059,11.9392,309600.0
2011-12-15 09:30:00,14.5,14.57,14.44,14.49,75200.0,12.0724,12.1307,12.0224,12.0641,75200.0
2011-12-15 10:00:00,14.51,14.55,14.48,14.52,50800.0,12.0807,12.114,12.0557,12.089,50800.0
2011-12-15 10:30:00,14.54,14.54,14.45,14.45,14800.0,12.1057,12.1057,12.0307,12.0307,14800.0
2011-12-15 11:00:00,14.45,14.47,14.43,14.45,10800.0,12.0307,12.0474,12.0141,12.0307,10800.0
2011-12-15 11:30:00,14.44,14.44,14.39,14.4,12400.0,12.0224,12.0224,11.9808,11.9891,12400.0
2011-12-15 12:00:00,14.39,14.49,14.39,14.47,27600.0,11.9808,12.0641,11.9808,12.0474,27600.0
2011-12-15 12:30:00,14.49,14.51,14.47,14.47,9200.0,12.0641,12.0807,12.0474,12.0474,9200.0
2011-12-15 13:00:00,14.46,14.51,14.44,14.5,36000.0,12.0391,12.0807,12.0224,12.0724,36000.0
2011-12-15 13:30:00,14.49,14.57,14.46,14.51,34800.0,12.0641,12.1307,12.0391,12.0807,34800.0
2011-12-15 14:00:00,14.54,14.54,14.47,14.47,84800.0,12.1057,12.1057,12.0474,12.0474,84800.0
2011-12-15 14:30:00,14.45,14.46,14.4,14.43,20400.0,12.0307,12.0391,11.9891,12.0141,20400.0
2011-12-15 15:00:00,14.44,14.47,14.42,14.43,47200.0,12.0224,12.0474,12.0058,12.0141,47200.0
2011-12-15 15:30:00,14.44,14.47,14.42,14.46,95600.0,12.0224,12.0474,12.0058,12.0391,95600.0
2011-12-16 09:30:00,14.51,14.71,14.47,14.71,92000.0,12.0807,12.2472,12.0474,12.2472,92000.0
2011-12-16 10:00:00,14.71,14.79,14.71,14.74,14400.0,12.2472,12.3138,12.2472,12.2722,14400.0
2011-12-16 10:30:00,14.75,14.76,14.69,14.75,17600.0,12.2805,12.2888,12.2306,12.2805,17600.0
2011-12-16 11:00:00,14.75,14.84,14.75,14.82,41200.0,12.2805,12.3555,12.2805,12.3388,41200.0
2011-12-16 11:30:00,14.8,14.8,14.64,14.64,20800.0,12.3222,12.3222,12.1889,12.1889,20800.0
2011-12-16 12:00:00,14.61,14.66,14.57,14.64,42400.0,12.164,12.2056,12.1307,12.1889,42400.0
2011-12-16 12:30:00,14.63,14.7,14.63,14.69,54000.0,12.1806,12.2389,12.1806,12.2306,54000.0
2011-12-16 13:00:00,14.71,14.72,14.65,14.67,26400.0,12.2472,12.2555,12.1973,12.2139,26400.0
2011-12-16 13:30:00,14.67,14.74,14.65,14.68,24800.0,12.2139,12.2722,12.1973,12.2222,24800.0
2011-12-16 14:00:00,14.68,14.69,14.56,14.58,32000.0,12.2222,12.2306,12.1223,12.139,32000.0
2011-12-16 14:30:00,14.6,14.61,14.54,14.56,46800.0,12.1556,12.164,12.1057,12.1223,46800.0
2011-12-16 15:00:00,14.57,14.66,14.57,14.62,127200.0,12.1307,12.2056,12.1307,12.1723,127200.0
2011-12-16 15:30:00,14.62,14.83,14.58,14.81,250400.0,12.1723,12.3471,12.139,12.3305,250400.0
2011-12-19 09:30:00,14.76,15.0,14.76,14.96,64800.0,12.2888,12.4887,12.2888,12.4554,64800.0
2011-12-19 10:00:00,14.96,15.0,14.89,14.99,108000.0,12.4554,12.4887,12.3971,12.4803,108000.0
2011-12-19 10:30:00,14.99,15.03,14.81,14.85,70800.0,12.4803,12.5136,12.3305,12.3638,70800.0
2011-12-19 11:00:00,14.84,14.85,14.63,14.74,25200.0,12.3555,12.3638,12.1806,12.2722,25200.0
2011-12-19 11:30:00,14.71,14.73,14.55,14.55,23200.0,12.2472,12.2639,12.114,12.114,23200.0
2011-12-19 12:00:00,14.54,14.64,14.54,14.63,24800.0,12.1057,12.1889,12.1057,12.1806,24800.0
2011-12-19 12:30:00,14.62,14.65,14.6,14.63,28000.0,12.1723,12.1973,12.1556,12.1806,28000.0
2011-12-19 13:00:00,14.63,14.73,14.62,14.73,66400.0,12.1806,12.2639,12.1723,12.2639,66400.0
2011-12-19 13:30:00,14.72,14.8,14.66,14.75,51600.0,12.2555,12.3222,12.2056,12.2805,51600.0
2011-12-19 14:00:00,14.75,14.79,14.71,14.76,43600.0,12.2805,12.3138,12.2472,12.2888,43600.0
2011-12-19 14:30:00,14.75,14.79,14.72,14.78,41600.0,12.2805,12.3138,12.2555,12.3055,41600.0
2011-12-19 15:00:00,14.76,14.78,14.63,14.76,154400.0,12.2888,12.3055,12.1806,12.2888,154400.0
2011-12-19 15:30:00,14.76,14.76,14.65,14.7,162800.0,12.2888,12.2888,12.1973,12.2389,162800.0
2011-12-20 09:30:00,15.0,15.06,15.0,15.03,63200.0,12.4887,12.5386,12.4887,12.5136,63200.0
2011-12-20 10:00:00,15.05,15.08,14.91,15.08,102800.0,12.5303,12.5553,12.4137,12.5553,102800.0
2011-12-20 10:30:00,15.06,15.06,14.91,14.94,101600.0,12.5386,12.5386,12.4137,12.4387,101600.0
2011-12-20 11:00:00,14.93,15.04,14.93,15.03,39200.0,12.4304,12.522,12.4304,12.5136,39200.0
2011-12-20 11:30:00,15.03,15.06,14.96,15.03,40400.0,12.5136,12.5386,12.4554,12.5136,40400.0
2011-12-20 12:00:00,15.04,15.05,15.02,15.03,39600.0,12.522,12.5303,12.5053,12.5136,39600.0
2011-12-20 12:30:00,15.03,15.06,15.02,15.06,20000.0,12.5136,12.5386,12.5053,12.5386,20000.0
2011-12-20 13:00:00,15.08,15.09,15.06,15.09,25600.0,12.5553,12.5636,12.5386,12.5636,25600.0
2011-12-20 13:30:00,15.1,15.1,15.06,15.1,17600.0,12.5719,12.5719,12.5386,12.5719,17600.0
2011-12-20 14:00:00,15.09,15.1,15.04,15.05,22800.0,12.5636,12.5719,12.522,12.5303,22800.0
2011-12-20 14:30:00,15.06,15.11,15.05,15.07,28800.0,12.5386,12.5802,12.5303,12.5469,28800.0
2011-12-20 15:00:00,15.07,15.13,15.01,15.06,76400.0,12.5469,12.5969,12.497,12.5386,76400.0
2011-12-20 15:30:00,15.06,15.12,15.02,15.1,93200.0,12.5386,12.5886,12.5053,12.5719,93200.0
2011-12-21 09:30:00,15.0,15.08,14.93,15.07,25600.0,12.4887,12.5553,12.4304,12.5469,25600.0
2011-12-21 10:00:00,15.03,15.17,14.9,15.15,69200.0,12.5136,12.6302,12.4054,12.6136,69200.0
2011-12-21 10:30:00,15.13,15.17,15.08,15.08,38000.0,12.5969,12.6302,12.5553,12.5553,38000.0
2011-12-21 11:00:00,15.07,15.07,15.03,15.06,20400.0,12.5469,12.5469,12.5136,12.5386,20400.0
2011-12-21 11:30:00,15.08,15.11,15.02,15.09,29600.0,12.5553,12.5802,12.5053,12.5636,29600.0
2011-12-21 12:00:00,15.11,15.12,15.04,15.04,32400.0,12.5802,12.5886,12.522,12.522,32400.0
2011-12-21 12:30:00,15.03,15.09,15.03,15.09,12800.0,12.5136,12.5636,12.5136,12.5636,12800.0
2011-12-21 13:00:00,15.08,15.16,15.08,15.12,30400.0,12.5553,12.6219,12.5553,12.5886,30400.0
2011-12-21 13:30:00,15.11,15.2,15.1,15.2,18800.0,12.5802,12.6552,12.5719,12.6552,18800.0
2011-12-21 14:00:00,15.18,15.26,15.18,15.25,12400.0,12.6385,12.7051,12.6385,12.6968,12400.0
2011-12-21 14:30:00,15.22,15.31,15.22,15.31,46400.0,12.6718,12.7468,12.6718,12.7468,46400.0
2011-12-21 15:00:00,15.31,15.4,15.29,15.33,47200.0,12.7468,12.8217,12.7301,12.7634,47200.0
2011-12-21 15:30:00,15.34,15.41,15.32,15.37,100400.0,12.7717,12.83,12.7551,12.7967,100400.0
2011-12-22 09:30:00,15.4,15.51,15.36,15.39,25200.0,12.8217,12.9133,12.7884,12.8134,25200.0
2011-12-22 10:00:00,15.4,15.43,15.35,15.36,28000.0,12.8217,12.8467,12.7801,12.7884,28000.0
2011-12-22 10:30:00,15.35,15.35,15.29,15.33,27200.0,12.7801,12.7801,12.7301,12.7634,27200.0
2011-12-22 11:00:00,15.36,15.37,15.29,15.31,22800.0,12.7884,12.7967,12.7301,12.7468,22800.0
2011-12-22 11:30:00,15.32,15.33,15.25,15.3,21600.0,12.7551,12.7634,12.6968,12.7384,21600.0
2011-12-22 12:00:00,15.3,15.35,15.29,15.34,17600.0,12.7384,12.7801,12.7301,12.7717,17600.0
2011-12-22 12:30:00,15.34,15.35,15.31,15.33,23200.0,12.7717,12.7801,12.7468,12.7634,23200.0
2011-12-22 13:00:00,15.33,15.35,15.32,15.35,20000.0,12.7634,12.7801,12.7551,12.7801,20000.0
2011-12-22 13:30:00,15.35,15.42,15.35,15.4,23600.0,12.7801,12.8383,12.7801,12.8217,23600.0
2011-12-22 14:00:00,15.35,15.38,15.35,15.37,13200.0,12.7801,12.805,12.7801,12.7967,13200.0
2011-12-22 14:30:00,15.37,15.37,15.33,15.33,26000.0,12.7967,12.7967,12.7634,12.7634,26000.0
2011-12-22 15:00:00,15.34,15.4,15.34,15.4,29600.0,12.7717,12.8217,12.7717,12.8217,29600.0
2011-12-22 15:30:00,15.4,15.41,15.31,15.37,77200.0,12.8217,12.83,12.7468,12.7967,77200.0
2011-12-23 09:30:00,15.43,15.45,15.36,15.43,21200.0,12.8467,12.8633,12.7884,12.8467,21200.0
2011-12-23 10:00:00,15.43,15.51,15.43,15.46,21200.0,12.8467,12.9133,12.8467,12.8717,21200.0
2011-12-23 10:30:00,15.47,15.48,15.44,15.45,15600.0,12.88,12.8883,12.855,12.8633,15600.0
2011-12-23 11:00:00,15.45,15.49,15.45,15.49,15200.0,12.8633,12.8966,12.8633,12.8966,15200.0
2011-12-23 11:30:00,15.51,15.54,15.49,15.52,26800.0,12.9133,12.9383,12.8966,12.9216,26800.0
2011-12-23 12:00:00,15.52,15.52,15.41,15.47,55200.0,12.9216,12.9216,12.83,12.88,55200.0
2011-12-23 12:30:00,15.47,15.47,15.4,15.42,28400.0,12.88,12.88,12.8217,12.8383,28400.0
2011-12-23 13:00:00,15.44,15.44,15.37,15.37,19200.0,12.855,12.855,12.7967,12.7967,19200.0
2011-12-23 13:30:00,15.36,15.38,15.29,15.31,34000.0,12.7884,12.805,12.7301,12.7468,34000.0
2011-12-23 14:00:00,15.32,15.33,15.31,15.31,18800.0,12.7551,12.7634,12.7468,12.7468,18800.0
2011-12-23 14:30:00,15.32,15.34,15.31,15.32,24000.0,12.7551,12.7717,12.7468,12.7551,24000.0
2011-12-23 15:00:00,15.33,15.34,15.29,15.3,34000.0,12.7634,12.7717,12.7301,12.7384,34000.0
2011-12-23 15:30:00,15.31,15.39,15.3,15.38,94800.0,12.7468,12.8134,12.7384,12.805,94800.0
2011-12-27 09:30:00,15.36,15.38,15.29,15.34,8400.0,12.7884,12.805,12.7301,12.7717,8400.0
2011-12-27 10:00:00,15.38,15.4,15.36,15.39,13600.0,12.805,12.8217,12.7884,12.8134,13600.0
2011-12-27 10:30:00,15.39,15.43,15.38,15.42,22800.0,12.8134,12.8467,12.805,12.8383,22800.0
2011-12-27 11:00:00,15.42,15.49,15.42,15.49,14800.0,12.8383,12.8966,12.8383,12.8966,14800.0
2011-12-27 11:30:00,15.49,15.5,15.47,15.5,5600.0,12.8966,12.905,12.88,12.905,5600.0
2011-12-27 12:00:00,15.49,15.59,15.49,15.59,20400.0,12.8966,12.9799,12.8966,12.9799,20400.0
2011-12-27 12:30:00,15.59,15.59,15.54,15.54,22000.0,12.9799,12.9799,12.9383,12.9383,22000.0
2011-12-27 13:00:00,15.56,15.56,15.49,15.51,14800.0,12.9549,12.9549,12.8966,12.9133,14800.0
2011-12-27 13:30:00,15.51,15.53,15.36,15.5,50000.0,12.9133,12.9299,12.7884,12.905,50000.0
2011-12-27 14:00:00,15.49,15.51,15.47,15.47,15600.0,12.8966,12.9133,12.88,12.88,15600.0
2011-12-27 14:30:00,15.47,15.52,15.44,15.48,35600.0,12.88,12.9216,12.855,12.8883,35600.0
2011-12-27 15:00:00,15.49,15.52,15.47,15.52,8000.0,12.8966,12.9216,12.88,12.9216,8000.0
2011-12-27 15:30:00,15.52,15.52,15.45,15.47,52800.0,12.9216,12.9216,12.8633,12.88,52800.0
2011-12-28 09:30:00,15.4,15.5,15.4,15.4,18400.0,12.8217,12.905,12.8217,12.8217,18400.0
2011-12-28 10:00:00,15.39,15.43,15.31,15.31,16000.0,12.8134,12.8467,12.7468,12.7468,16000.0
2011-12-28 10:30:00,15.29,15.33,15.28,15.3,10800.0,12.7301,12.7634,12.7218,12.7384,10800.0
2011-12-28 11:00:00,15.28,15.29,15.25,15.25,11200.0,12.7218,12.7301,12.6968,12.6968,11200.0
2011-12-28 11:30:00,15.24,15.24,15.18,15.21,16800.0,12.6885,12.6885,12.6385,12.6635,16800.0
2011-12-28 12:00:00,15.19,15.25,15.15,15.24,14400.0,12.6469,12.6968,12.6136,12.6885,14400.0
2011-12-28 12:30:00,15.24,15.24,15.18,15.19,14400.0,12.6885,12.6885,12.6385,12.6469,14400.0
2011-12-28 13:00:00,15.19,15.26,15.19,15.23,12800.0,12.6469,12.7051,12.6469,12.6802,12800.0
2011-12-28 13:30:00,15.24,15.25,15.23,15.24,15200.0,12.6885,12.6968,12.6802,12.6885,15200.0
2011-12-28 14:00:00,15.24,15.25,15.19,15.22,16800.0,12.6885,12.6968,12.6469,12.6718,16800.0
2011-12-28 14:30:00,15.22,15.22,15.16,15.2,20800.0,12.6718,12.6718,12.6219,12.6552,20800.0
2011-12-28 15:00:00,15.19,15.21,15.18,15.18,17600.0,12.6469,12.6635,12.6385,12.6385,17600.0
2011-12-28 15:30:00,15.17,15.19,15.14,15.17,42000.0,12.6302,12.6469,12.6052,12.6302,42000.0
2011-12-29 09:30:00,15.17,15.42,15.17,15.37,90400.0,12.6302,12.8383,12.6302,12.7967,90400.0
2011-12-29 10:00:00,15.35,15.43,15.35,15.4,6400.0,12.7801,12.8467,12.7801,12.8217,6400.0
2011-12-29 10:30:00,15.39,15.39,15.34,15.37,16400.0,12.8134,12.8134,12.7717,12.7967,16400.0
2011-12-29 11:00:00,15.38,15.4,15.31,15.4,19600.0,12.805,12.8217,12.7468,12.8217,19600.0
2011-12-29 11:30:00,15.4,15.4,15.39,15.39,3600.0,12.8217,12.8217,12.8134,12.8134,3600.0
2011-12-29 12:00:00,15.41,15.41,15.38,15.38,16400.0,12.83,12.83,12.805,12.805,16400.0
2011-12-29 12:30:00,15.36,15.38,15.33,15.38,8400.0,12.7884,12.805,12.7634,12.805,8400.0
2011-12-29 13:00:00,15.39,15.4,15.36,15.38,6400.0,12.8134,12.8217,12.7884,12.805,6400.0
2011-12-29 13:30:00,15.37,15.37,15.33,15.35,7200.0,12.7967,12.7967,12.7634,12.7801,7200.0
2011-12-29 14:00:00,15.35,15.35,15.32,15.32,6800.0,12.7801,12.7801,12.7551,12.7551,6800.0
2011-12-29 14:30:00,15.33,15.34,15.3,15.3,9600.0,12.7634,12.7717,12.7384,12.7384,9600.0
2011-12-29 15:00:00,15.31,15.46,15.31,15.4,170800.0,12.7468,12.8717,12.7468,12.8217,170800.0
2011-12-29 15:30:00,15.39,15.49,15.39,15.43,54400.0,12.8134,12.8966,12.8134,12.8467,54400.0
2011-12-30 09:30:00,15.44,15.44,15.36,15.41,34400.0,12.855,12.855,12.7884,12.83,34400.0
2011-12-30 10:00:00,15.37,15.42,15.35,15.36,22400.0,12.7967,12.8383,12.7801,12.7884,22400.0
2011-12-30 10:30:00,15.38,15.4,15.36,15.38,23200.0,12.805,12.8217,12.7884,12.805,23200.0
2011-12-30 11:00:00,15.38,15.43,15.27,15.39,56000.0,12.805,12.8467,12.7135,12.8134,56000.0
2011-12-30 11:30:00,15.38,15.4,15.36,15.38,89200.0,12.805,12.8217,12.7884,12.805,89200.0
2011-12-30 12:00:00,15.37,15.39,15.34,15.38,77600.0,12.7967,12.8134,12.7717,12.805,77600.0
2011-12-30 12:30:00,15.37,15.38,15.34,15.34,43600.0,12.7967,12.805,12.7717,12.7717,43600.0
2011-12-30 13:00:00,15.33,15.33,15.32,15.32,4400.0,12.7634,12.7634,12.7551,12.7551,4400.0
2011-12-30 13:30:00,15.31,15.32,15.31,15.31,6400.0,12.7468,12.7551,12.7468,12.7468,6400.0
2011-12-30 14:00:00,15.31,15.32,15.22,15.26,15200.0,12.7468,12.7551,12.6718,12.7051,15200.0
2011-12-30 14:30:00,15.26,15.27,15.18,15.23,23200.0,12.7051,12.7135,12.6385,12.6802,23200.0
2011-12-30 15:00:00,15.25,15.25,15.18,15.2,32400.0,12.6968,12.6968,12.6385,12.6552,32400.0
2011-12-30 15:30:00,15.19,15.23,15.17,15.18,61600.0,12.6469,12.6802,12.6302,12.6385,61600.0
2012-01-03 09:30:00,15.44,15.53,15.41,15.42,40400.0,12.855,12.9299,12.83,12.8383,40400.0
2012-01-03 10:00:00,15.42,15.54,15.4,15.51,121600.0,12.8383,12.9383,12.8217,12.9133,121600.0
2012-01-03 10:30:00,15.53,15.56,15.49,15.54,42800.0,12.9299,12.9549,12.8966,12.9383,42800.0
2012-01-03 11:00:00,15.54,15.55,15.45,15.47,38000.0,12.9383,12.9466,12.8633,12.88,38000.0
2012-01-03 11:30:00,15.46,15.47,15.41,15.45,100000.0,12.8717,12.88,12.83,12.8633,100000.0
2012-01-03 12:00:00,15.43,15.44,15.37,15.39,76000.0,12.8467,12.855,12.7967,12.8134,76000.0
2012-01-03 12:30:00,15.38,15.39,15.26,15.29,76400.0,12.805,12.8134,12.7051,12.7301,76400.0
2012-01-03 13:00:00,15.28,15.34,15.27,15.29,24400.0,12.7218,12.7717,12.7135,12.7301,24400.0
2012-01-03 13:30:00,15.3,15.34,15.26,15.31,50800.0,12.7384,12.7717,12.7051,12.7468,50800.0
2012-01-03 14:00:00,15.31,15.32,15.29,15.3,28000.0,12.7468,12.7551,12.7301,12.7384,28000.0
2012-01-03 14:30:00,15.3,15.42,15.29,15.4,122000.0,12.7384,12.8383,12.7301,12.8217,122000.0
2012-01-03 15:00:00,15.42,15.42,15.36,15.4,176800.0,12.8383,12.8383,12.7884,12.8217,176800.0
2012-01-03 15:30:00,15.4,15.45,15.38,15.38,84400.0,12.8217,12.8633,12.805,12.805,84400.0
2012-01-04 09:30:00,15.35,15.43,15.3,15.43,32400.0,12.7801,12.8467,12.7384,12.8467,32400.0
2012-01-04 10:00:00,15.42,15.51,15.39,15.48,68000.0,12.8383,12.9133,12.8134,12.8883,68000.0
2012-01-04 10:30:00,15.48,15.57,15.43,15.57,61200.0,12.8883,12.9632,12.8467,12.9632,61200.0
2012-01-04 11:00:00,15.57,15.62,15.55,15.56,32400.0,12.9632,13.0049,12.9466,12.9549,32400.0
2012-01-04 11:30:00,15.56,15.58,15.51,15.51,38800.0,12.9549,12.9716,12.9133,12.9133,38800.0
2012-01-04 12:00:00,15.51,15.57,15.51,15.52,65600.0,12.9133,12.9632,12.9133,12.9216,65600.0
2012-01-04 12:30:00,15.53,15.57,15.49,15.52,40800.0,12.9299,12.9632,12.8966,12.9216,40800.0
2012-01-04 13:00:00,15.54,15.56,15.49,15.56,46800.0,12.9383,12.9549,12.8966,12.9549,46800.0
2012-01-04 13:30:00,15.57,15.58,15.53,15.56,36000.0,12.9632,12.9716,12.9299,12.9549,36000.0
2012-01-04 14:00:00,15.57,15.58,15.53,15.56,25200.0,12.9632,12.9716,12.9299,12.9549,25200.0
2012-01-04 14:30:00,15.56,15.6,15.53,15.57,61200.0,12.9549,12.9882,12.9299,12.9632,61200.0
2012-01-04 15:00:00,15.59,15.62,15.56,15.6,49200.0,12.9799,13.0049,12.9549,12.9882,49200.0
2012-01-04 15:30:00,15.61,15.67,15.6,15.64,119600.0,12.9965,13.0465,12.9882,13.0215,119600.0
2012-01-05 09:30:00,15.51,15.53,15.4,15.48,16000.0,12.9133,12.9299,12.8217,12.8883,16000.0
2012-01-05 10:00:00,15.46,15.47,15.38,15.47,19600.0,12.8717,12.88,12.805,12.88,19600.0
2012-01-05 10:30:00,15.46,15.53,15.46,15.49,86800.0,12.8717,12.9299,12.8717,12.8966,86800.0
2012-01-05 11:00:00,15.51,15.63,15.47,15.63,21200.0,12.9133,13.0132,12.88,13.0132,21200.0
2012-01-05 11:30:00,15.63,15.68,15.61,15.67,45200.0,13.0132,13.0548,12.9965,13.0465,45200.0
2012-01-05 12:00:00,15.65,15.68,15.62,15.68,17200.0,13.0298,13.0548,13.0049,13.0548,17200.0
2012-01-05 12:30:00,15.66,15.76,15.65,15.76,15600.0,13.0382,13.1214,13.0298,13.1214,15600.0
2012-01-05 13:00:00,15.78,15.81,15.76,15.81,18800.0,13.1381,13.1631,13.1214,13.1631,18800.0
2012-01-05 13:30:00,15.81,15.86,15.81,15.84,18800.0,13.1631,13.2047,13.1631,13.188,18800.0
2012-01-05 14:00:00,15.82,15.84,15.79,15.8,23600.0,13.1714,13.188,13.1464,13.1547,23600.0
2012-01-05 14:30:00,15.8,15.82,15.79,15.8,21200.0,13.1547,13.1714,13.1464,13.1547,21200.0
2012-01-05 15:00:00,15.8,15.81,15.75,15.76,36800.0,13.1547,13.1631,13.1131,13.1214,36800.0
2012-01-05 15:30:00,15.76,15.83,15.75,15.8,136000.0,13.1214,13.1797,13.1131,13.1547,136000.0
2012-01-06 09:30:00,15.8,15.8,15.69,15.72,22800.0,13.1547,13.1547,13.0631,13.0881,22800.0
2012-01-06 10:00:00,15.68,15.86,15.68,15.84,20000.0,13.0548,13.2047,13.0548,13.188,20000.0
2012-01-06 10:30:00,15.84,15.86,15.78,15.79,23200.0,13.188,13.2047,13.1381,13.1464,23200.0
2012-01-06 11:00:00,15.79,15.87,15.79,15.84,12400.0,13.1464,13.213,13.1464,13.188,12400.0
2012-01-06 11:30:00,15.85,15.9,15.84,15.86,59200.0,13.1964,13.238,13.188,13.2047,59200.0
2012-01-06 12:00:00,15.88,15.88,15.81,15.82,44800.0,13.2213,13.2213,13.1631,13.1714,44800.0
2012-01-06 12:30:00,15.82,15.85,15.82,15.82,13200.0,13.1714,13.1964,13.1714,13.1714,13200.0
2012-01-06 13:00:00,15.83,15.83,15.76,15.76,16400.0,13.1797,13.1797,13.1214,13.1214,16400.0
2012-01-06 13:30:00,15.78,15.89,15.75,15.87,20000.0,13.1381,13.2297,13.1131,13.213,20000.0
2012-01-06 14:00:00,15.86,15.88,15.8,15.84,23200.0,13.2047,13.2213,13.1547,13.188,23200.0
2012-01-06 14:30:00,15.84,15.84,15.79,15.8,16800.0,13.188,13.188,13.1464,13.1547,16800.0
2012-01-06 15:00:00,15.79,15.83,15.77,15.81,28800.0,13.1464,13.1797,13.1298,13.1631,28800.0
2012-01-06 15:30:00,15.81,15.84,15.77,15.78,60000.0,13.1631,13.188,13.1298,13.1381,60000.0
2012-01-09 09:30:00,15.8,15.86,15.76,15.85,44400.0,13.1547,13.2047,13.1214,13.1964,44400.0
2012-01-09 10:00:00,15.87,15.87,15.81,15.84,16000.0,13.213,13.213,13.1631,13.188,16000.0
2012-01-09 10:30:00,15.84,15.87,15.81,15.81,28000.0,13.188,13.213,13.1631,13.1631,28000.0
2012-01-09 11:00:00,15.82,15.83,15.75,15.78,26400.0,13.1714,13.1797,13.1131,13.1381,26400.0
2012-01-09 11:30:00,15.78,15.81,15.76,15.78,34800.0,13.1381,13.1631,13.1214,13.1381,34800.0
2012-01-09 12:00:00,15.78,15.8,15.77,15.79,29200.0,13.1381,13.1547,13.1298,13.1464,29200.0
2012-01-09 12:30:00,15.79,15.8,15.74,15.75,46400.0,13.1464,13.1547,13.1048,13.1131,46400.0
2012-01-09 13:00:00,15.75,15.8,15.75,15.79,28800.0,13.1131,13.1547,13.1131,13.1464,28800.0
2012-01-09 13:30:00,15.8,15.83,15.79,15.83,22800.0,13.1547,13.1797,13.1464,13.1797,22800.0
2012-01-09 14:00:00,15.83,15.83,15.8,15.81,12400.0,13.1797,13.1797,13.1547,13.1631,12400.0
2012-01-09 14:30:00,15.82,15.86,15.82,15.84,23600.0,13.1714,13.2047,13.1714,13.188,23600.0
2012-01-09 15:00:00,15.84,15.88,15.84,15.87,23600.0,13.188,13.2213,13.188,13.213,23600.0
2012-01-09 15:30:00,15.86,15.86,15.81,15.85,40000.0,13.2047,13.2047,13.1631,13.1964,40000.0
2012-01-10 09:30:00,16.0,16.11,15.99,16.05,24000.0,13.3212,13.4128,13.3129,13.3629,24000.0
2012-01-10 10:00:00,16.05,16.11,15.99,16.0,19600.0,13.3629,13.4128,13.3129,13.3212,19600.0
2012-01-10 10:30:00,16.0,16.03,15.99,16.0,16800.0,13.3212,13.3462,13.3129,13.3212,16800.0
2012-01-10 11:00:00,16.0,16.03,15.96,15.98,36400.0,13.3212,13.3462,13.2879,13.3046,36400.0
2012-01-10 11:30:00,15.98,16.05,15.98,16.01,19600.0,13.3046,13.3629,13.3046,13.3296,19600.0
2012-01-10 12:00:00,16.03,16.03,15.94,15.95,13600.0,13.3462,13.3462,13.2713,13.2796,13600.0
2012-01-10 12:30:00,15.95,15.95,15.9,15.92,37200.0,13.2796,13.2796,13.238,13.2546,37200.0
2012-01-10 13:00:00,15.92,15.93,15.86,15.88,38000.0,13.2546,13.263,13.2047,13.2213,38000.0
2012-01-10 13:30:00,15.87,15.91,15.86,15.91,42800.0,13.213,13.2463,13.2047,13.2463,42800.0
2012-01-10 14:00:00,15.9,16.05,15.9,16.04,55600.0,13.238,13.3629,13.238,13.3545,55600.0
2012-01-10 14:30:00,16.04,16.2,16.04,16.19,63200.0,13.3545,13.4878,13.3545,13.4794,63200.0
2012-01-10 15:00:00,16.19,16.22,16.13,16.13,30000.0,13.4794,13.5044,13.4295,13.4295,30000.0
2012-01-10 15:30:00,16.13,16.13,16.07,16.1,71600.0,13.4295,13.4295,13.3795,13.4045,71600.0
2012-01-11 09:30:00,16.02,16.16,16.02,16.08,8400.0,13.3379,13.4545,13.3379,13.3879,8400.0
2012-01-11 10:00:00,16.09,16.11,15.99,15.99,31200.0,13.3962,13.4128,13.3129,13.3129,31200.0
2012-01-11 10:30:00,15.99,16.03,15.99,16.0,14400.0,13.3129,13.3462,13.3129,13.3212,14400.0
2012-01-11 11:00:00,15.99,16.01,15.97,15.99,12000.0,13.3129,13.3296,13.2963,13.3129,12000.0
2012-01-11 11:30:00,16.0,16.04,16.0,16.0,13200.0,13.3212,13.3545,13.3212,13.3212,13200.0
2012-01-11 12:00:00,16.01,16.05,16.0,16.03,17200.0,13.3296,13.3629,13.3212,13.3462,17200.0
2012-01-11 12:30:00,16.04,16.05,16.03,16.03,21200.0,13.3545,13.3629,13.3462,13.3462,21200.0
2012-01-11 13:00:00,16.03,16.05,16.0,16.05,16800.0,13.3462,13.3629,13.3212,13.3629,16800.0
2012-01-11 13:30:00,16.05,16.07,16.02,16.02,10800.0,13.3629,13.3795,13.3379,13.3379,10800.0
2012-01-11 14:00:00,16.03,16.05,15.97,15.99,24000.0,13.3462,13.3629,13.2963,13.3129,24000.0
2012-01-11 14:30:00,16.0,16.06,15.99,16.0,36800.0,13.3212,13.3712,13.3129,13.3212,36800.0
2012-01-11 15:00:00,16.0,16.08,16.0,16.08,23200.0,13.3212,13.3879,13.3212,13.3879,23200.0
2012-01-11 15:30:00,16.09,16.18,16.06,16.09,180000.0,13.3962,13.4711,13.3712,13.3962,180000.0
2012-01-12 09:30:00,16.09,16.1,15.99,16.04,32000.0,13.3962,13.4045,13.3129,13.3545,32000.0
2012-01-12 10:00:00,16.03,16.04,15.97,15.97,19200.0,13.3462,13.3545,13.2963,13.2963,19200.0
2012-01-12 10:30:00,15.97,15.97,15.92,15.96,32800.0,13.2963,13.2963,13.2546,13.2879,32800.0
2012-01-12 11:00:00,15.96,15.99,15.94,15.97,32000.0,13.2879,13.3129,13.2713,13.2963,32000.0
2012-01-12 11:30:00,15.97,16.03,15.97,16.01,22800.0,13.2963,13.3462,13.2963,13.3296,22800.0
2012-01-12 12:00:00,16.01,16.01,15.97,16.0,19200.0,13.3296,13.3296,13.2963,13.3212,19200.0
2012-01-12 12:30:00,16.0,16.02,15.99,16.02,15600.0,13.3212,13.3379,13.3129,13.3379,15600.0
2012-01-12 13:00:00,16.03,16.03,16.01,16.02,19200.0,13.3462,13.3462,13.3296,13.3379,19200.0
2012-01-12 13:30:00,16.02,16.02,15.99,16.02,19200.0,13.3379,13.3379,13.3129,13.3379,19200.0
2012-01-12 14:00:00,16.02,16.04,15.98,15.99,26000.0,13.3379,13.3545,13.3046,13.3129,26000.0
2012-01-12 14:30:00,15.99,16.08,15.99,16.08,32000.0,13.3129,13.3879,13.3129,13.3879,32000.0
2012-01-12 15:00:00,16.07,16.17,16.07,16.16,62800.0,13.3795,13.4628,13.3795,13.4545,62800.0
2012-01-12 15:30:00,16.16,16.17,16.11,16.13,108800.0,13.4545,13.4628,13.4128,13.4295,108800.0
2012-01-13 09:30:00,16.03,16.06,15.95,16.01,16000.0,13.3462,13.3712,13.2796,13.3296,16000.0
2012-01-13 10:00:00,15.99,15.99,15.91,15.99,21600.0,13.3129,13.3129,13.2463,13.3129,21600.0
2012-01-13 10:30:00,16.0,16.03,15.99,16.02,8000.0,13.3212,13.3462,13.3129,13.3379,8000.0
2012-01-13 11:00:00,16.03,16.21,16.03,16.18,65200.0,13.3462,13.4961,13.3462,13.4711,65200.0
2012-01-13 11:30:00,16.18,16.18,16.12,16.14,11600.0,13.4711,13.4711,13.4212,13.4378,11600.0
2012-01-13 12:00:00,16.13,16.14,16.08,16.08,11200.0,13.4295,13.4378,13.3879,13.3879,11200.0
2012-01-13 12:30:00,16.09,16.09,16.03,16.05,14400.0,13.3962,13.3962,13.3462,13.3629,14400.0
2012-01-13 13:00:00,16.05,16.06,15.99,16.01,28400.0,13.3629,13.3712,13.3129,13.3296,28400.0
2012-01-13 13:30:00,15.99,16.06,15.99,16.01,15200.0,13.3129,13.3712,13.3129,13.3296,15200.0
2012-01-13 14:00:00,16.02,16.05,16.01,16.05,6400.0,13.3379,13.3629,13.3296,13.3629,6400.0
2012-01-13 14:30:00,16.05,16.06,16.04,16.06,12400.0,13.3629,13.3712,13.3545,13.3712,12400.0
2012-01-13 15:00:00,16.07,16.14,16.07,16.11,39600.0,13.3795,13.4378,13.3795,13.4128,39600.0
2012-01-13 15:30:00,16.1,16.13,16.08,16.13,87200.0,13.4045,13.4295,13.3879,13.4295,87200.0
2012-01-17 09:30:00,16.57,16.57,15.76,15.9,115600.0,13.7958,13.7958,13.1214,13.238,115600.0
2012-01-17 10:00:00,15.91,15.97,15.9,15.96,54000.0,13.2463,13.2963,13.238,13.2879,54000.0
2012-01-17 10:30:00,15.96,15.97,15.88,15.92,78400.0,13.2879,13.2963,13.2213,13.2546,78400.0
2012-01-17 11:00:00,15.91,15.96,15.91,15.94,38800.0,13.2463,13.2879,13.2463,13.2713,38800.0
2012-01-17 11:30:00,15.94,15.97,15.92,15.94,30400.0,13.2713,13.2963,13.2546,13.2713,30400.0
2012-01-17 12:00:00,15.94,15.96,15.91,15.95,28400.0,13.2713,13.2879,13.2463,13.2796,28400.0
2012-01-17 12:30:00,15.96,15.96,15.87,15.92,41200.0,13.2879,13.2879,13.213,13.2546,41200.0
2012-01-17 13:00:00,15.92,15.95,15.92,15.95,28800.0,13.2546,13.2796,13.2546,13.2796,28800.0
2012-01-17 13:30:00,15.95,15.96,15.9,15.94,39600.0,13.2796,13.2879,13.238,13.2713,39600.0
2012-01-17 14:00:00,15.93,15.93,15.87,15.87,70400.0,13.263,13.263,13.213,13.213,70400.0
2012-01-17 14:30:00,15.88,15.88,15.83,15.84,44400.0,13.2213,13.2213,13.1797,13.188,44400.0
2012-01-17 15:00:00,15.84,15.9,15.81,15.86,63200.0,13.188,13.238,13.1631,13.2047,63200.0
2012-01-17 15:30:00,15.87,15.87,15.76,15.77,203200.0,13.213,13.213,13.1214,13.1298,203200.0
2012-01-18 09:30:00,15.76,15.78,15.54,15.72,92800.0,13.1214,13.1381,12.9383,13.0881,92800.0
2012-01-18 10:00:00,15.74,15.91,15.72,15.85,93200.0,13.1048,13.2463,13.0881,13.1964,93200.0
2012-01-18 10:30:00,15.87,15.88,15.75,15.77,55200.0,13.213,13.2213,13.1131,13.1298,55200.0
2012-01-18 11:00:00,15.77,15.8,15.75,15.8,38800.0,13.1298,13.1547,13.1131,13.1547,38800.0
2012-01-18 11:30:00,15.79,15.82,15.77,15.8,26400.0,13.1464,13.1714,13.1298,13.1547,26400.0
2012-01-18 12:00:00,15.8,15.88,15.79,15.85,22400.0,13.1547,13.2213,13.1464,13.1964,22400.0
2012-01-18 12:30:00,15.85,15.87,15.84,15.86,20000.0,13.1964,13.213,13.188,13.2047,20000.0
2012-01-18 13:00:00,15.87,15.88,15.81,15.81,25600.0,13.213,13.2213,13.1631,13.1631,25600.0
2012-01-18 13:30:00,15.84,15.87,15.83,15.86,24400.0,13.188,13.213,13.1797,13.2047,24400.0
2012-01-18 14:00:00,15.85,15.94,15.84,15.94,19600.0,13.1964,13.2713,13.188,13.2713,19600.0
2012-01-18 14:30:00,15.93,15.96,15.9,15.9,33600.0,13.263,13.2879,13.238,13.238,33600.0
2012-01-18 15:00:00,15.92,16.07,15.92,16.06,44800.0,13.2546,13.3795,13.2546,13.3712,44800.0
2012-01-18 15:30:00,16.06,16.11,16.03,16.09,113200.0,13.3712,13.4128,13.3462,13.3962,113200.0
2012-01-19 09:30:00,16.1,16.16,16.06,16.13,25600.0,13.4045,13.4545,13.3712,13.4295,25600.0
2012-01-19 10:00:00,16.14,16.15,16.08,16.11,12400.0,13.4378,13.4461,13.3879,13.4128,12400.0
2012-01-19 10:30:00,16.12,16.13,16.09,16.11,22000.0,13.4212,13.4295,13.3962,13.4128,22000.0
2012-01-19 11:00:00,16.12,16.14,16.04,16.07,38400.0,13.4212,13.4378,13.3545,13.3795,38400.0
2012-01-19 11:30:00,16.09,16.09,16.04,16.05,37200.0,13.3962,13.3962,13.3545,13.3629,37200.0
2012-01-19 12:00:00,16.06,16.09,16.06,16.08,19200.0,13.3712,13.3962,13.3712,13.3879,19200.0
2012-01-19 12:30:00,16.06,16.08,16.06,16.08,2800.0,13.3712,13.3879,13.3712,13.3879,2800.0
2012-01-19 13:00:00,16.07,16.08,16.05,16.08,36400.0,13.3795,13.3879,13.3629,13.3879,36400.0
2012-01-19 13:30:00,16.07,16.1,16.07,16.08,21600.0,13.3795,13.4045,13.3795,13.3879,21600.0
2012-01-19 14:00:00,16.08,16.1,16.07,16.09,24000.0,13.3879,13.4045,13.3795,13.3962,24000.0
2012-01-19 14:30:00,16.09,16.09,16.07,16.07,26800.0,13.3962,13.3962,13.3795,13.3795,26800.0
2012-01-19 15:00:00,16.08,16.09,16.07,16.07,38800.0,13.3879,13.3962,13.3795,13.3795,38800.0
2012-01-19 15:30:00,16.07,16.09,16.04,16.05,110800.0,13.3795,13.3962,13.3545,13.3629,110800.0
2012-01-20 09:30:00,15.99,16.0,15.94,15.99,18400.0,13.3129,13.3212,13.2713,13.3129,18400.0
2012-01-20 10:00:00,15.97,16.03,15.97,16.02,44400.0,13.2963,13.3462,13.2963,13.3379,44400.0
2012-01-20 10:30:00,16.0,16.03,15.99,16.01,37200.0,13.3212,13.3462,13.3129,13.3296,37200.0
2012-01-20 11:00:00,16.01,16.03,15.99,16.03,36000.0,13.3296,13.3462,13.3129,13.3462,36000.0
2012-01-20 11:30:00,16.01,16.03,15.99,16.03,30800.0,13.3296,13.3462,13.3129,13.3462,30800.0
2012-01-20 12:00:00,16.02,16.03,16.01,16.02,22800.0,13.3379,13.3462,13.3296,13.3379,22800.0
2012-01-20 12:30:00,16.02,16.02,16.0,16.0,27200.0,13.3379,13.3379,13.3212,13.3212,27200.0
2012-01-20 13:00:00,16.02,16.03,16.01,16.03,25600.0,13.3379,13.3462,13.3296,13.3462,25600.0
2012-01-20 13:30:00,16.02,16.03,16.0,16.02,22800.0,13.3379,13.3462,13.3212,13.3379,22800.0
2012-01-20 14:00:00,16.02,16.04,15.99,16.04,36400.0,13.3379,13.3545,13.3129,13.3545,36400.0
2012-01-20 14:30:00,16.04,16.05,16.03,16.04,42800.0,13.3545,13.3629,13.3462,13.3545,42800.0
2012-01-20 15:00:00,16.04,16.06,16.03,16.05,72800.0,13.3545,13.3712,13.3462,13.3629,72800.0
2012-01-20 15:30:00,16.06,16.06,16.01,16.04,174800.0,13.3712,13.3712,13.3296,13.3545,174800.0
2012-01-23 09:30:00,16.05,16.1,16.03,16.06,41200.0,13.3629,13.4045,13.3462,13.3712,41200.0
2012-01-23 10:00:00,16.08,16.08,15.99,16.02,25200.0,13.3879,13.3879,13.3129,13.3379,25200.0
2012-01-23 10:30:00,16.02,16.04,16.0,16.0,26000.0,13.3379,13.3545,13.3212,13.3212,26000.0
2012-01-23 11:00:00,16.01,16.01,15.94,15.95,13600.0,13.3296,13.3296,13.2713,13.2796,13600.0
2012-01-23 11:30:00,15.94,15.97,15.84,15.86,14400.0,13.2713,13.2963,13.188,13.2047,14400.0
2012-01-23 12:00:00,15.85,15.86,15.82,15.84,15200.0,13.1964,13.2047,13.1714,13.188,15200.0
2012-01-23 12:30:00,15.84,15.89,15.84,15.87,16400.0,13.188,13.2297,13.188,13.213,16400.0
2012-01-23 13:00:00,15.88,15.92,15.88,15.92,20000.0,13.2213,13.2546,13.2213,13.2546,20000.0
2012-01-23 13:30:00,15.93,15.95,15.92,15.94,18800.0,13.263,13.2796,13.2546,13.2713,18800.0
2012-01-23 14:00:00,15.93,15.93,15.91,15.92,21200.0,13.263,13.263,13.2463,13.2546,21200.0
2012-01-23 14:30:00,15.93,15.94,15.88,15.94,22400.0,13.263,13.2713,13.2213,13.2713,22400.0
2012-01-23 15:00:00,15.93,15.95,15.91,15.94,55600.0,13.263,13.2796,13.2463,13.2713,55600.0
2012-01-23 15:30:00,15.94,15.96,15.88,15.94,147200.0,13.2713,13.2879,13.2213,13.2713,147200.0
2012-01-24 09:30:00,15.83,15.85,15.76,15.78,37200.0,13.1797,13.1964,13.1214,13.1381,37200.0
2012-01-24 10:00:00,15.77,15.85,15.77,15.8,31200.0,13.1298,13.1964,13.1298,13.1547,31200.0
2012-01-24 10:30:00,15.78,15.82,15.78,15.8,10400.0,13.1381,13.1714,13.1381,13.1547,10400.0
2012-01-24 11:00:00,15.8,15.87,15.78,15.84,15600.0,13.1547,13.213,13.1381,13.188,15600.0
2012-01-24 11:30:00,15.83,15.85,15.82,15.82,17200.0,13.1797,13.1964,13.1714,13.1714,17200.0
2012-01-24 12:00:00,15.84,15.85,15.82,15.85,24400.0,13.188,13.1964,13.1714,13.1964,24400.0
2012-01-24 12:30:00,15.84,15.86,15.84,15.85,17200.0,13.188,13.2047,13.188,13.1964,17200.0
2012-01-24 13:00:00,15.84,15.86,15.82,15.83,10800.0,13.188,13.2047,13.1714,13.1797,10800.0
2012-01-24 13:30:00,15.84,15.86,15.81,15.84,17600.0,13.188,13.2047,13.1631,13.188,17600.0
2012-01-24 14:00:00,15.84,15.87,15.82,15.87,22800.0,13.188,13.213,13.1714,13.213,22800.0
2012-01-24 14:30:00,15.85,15.88,15.83,15.83,30000.0,13.1964,13.2213,13.1797,13.1797,30000.0
2012-01-24 15:00:00,15.87,15.89,15.85,15.88,23600.0,13.213,13.2297,13.1964,13.2213,23600.0
2012-01-24 15:30:00,15.88,15.92,15.87,15.9,62000.0,13.2213,13.2546,13.213,13.238,62000.0
2012-01-25 09:30:00,15.88,15.9,15.86,15.89,14000.0,13.2213,13.238,13.2047,13.2297,14000.0
2012-01-25 10:00:00,15.89,15.97,15.89,15.93,31200.0,13.2297,13.2963,13.2297,13.263,31200.0
2012-01-25 10:30:00,15.93,15.96,15.91,15.96,14400.0,13.263,13.2879,13.2463,13.2879,14400.0
2012-01-25 11:00:00,15.94,16.03,15.94,16.02,23600.0,13.2713,13.3462,13.2713,13.3379,23600.0
2012-01-25 11:30:00,16.0,16.04,15.99,16.04,14800.0,13.3212,13.3545,13.3129,13.3545,14800.0
2012-01-25 12:00:00,16.05,16.05,15.99,16.03,17200.0,13.3629,13.3629,13.3129,13.3462,17200.0
2012-01-25 12:30:00,16.03,16.11,16.03,16.1,26000.0,13.3462,13.4128,13.3462,13.4045,26000.0
2012-01-25 13:00:00,16.1,16.17,16.1,16.14,21200.0,13.4045,13.4628,13.4045,13.4378,21200.0
2012-01-25 13:30:00,16.15,16.2,16.15,16.2,17600.0,13.4461,13.4878,13.4461,13.4878,17600.0
2012-01-25 14:00:00,16.21,16.21,16.15,16.16,34400.0,13.4961,13.4961,13.4461,13.4545,34400.0
2012-01-25 14:30:00,16.16,16.23,16.15,16.18,42800.0,13.4545,13.5127,13.4461,13.4711,42800.0
2012-01-25 15:00:00,16.17,16.2,16.14,16.18,83200.0,13.4628,13.4878,13.4378,13.4711,83200.0
2012-01-25 15:30:00,16.19,16.25,16.19,16.23,115200.0,13.4794,13.5294,13.4794,13.5127,115200.0
2012-01-26 09:30:00,16.25,16.31,16.23,16.28,121200.0,13.5294,13.5793,13.5127,13.5544,121200.0
2012-01-26 10:00:00,16.27,16.28,16.12,16.14,54400.0,13.546,13.5544,13.4212,13.4378,54400.0
2012-01-26 10:30:00,16.14,16.14,16.09,16.12,30800.0,13.4378,13.4378,13.3962,13.4212,30800.0
2012-01-26 11:00:00,16.13,16.15,16.11,16.15,13200.0,13.4295,13.4461,13.4128,13.4461,13200.0
2012-01-26 11:30:00,16.14,16.21,16.13,16.18,14800.0,13.4378,13.4961,13.4295,13.4711,14800.0
2012-01-26 12:00:00,16.18,16.18,16.11,16.13,19600.0,13.4711,13.4711,13.4128,13.4295,19600.0
2012-01-26 12:30:00,16.12,16.14,16.11,16.13,14400.0,13.4212,13.4378,13.4128,13.4295,14400.0
2012-01-26 13:00:00,16.13,16.15,16.12,16.13,12000.0,13.4295,13.4461,13.4212,13.4295,12000.0
2012-01-26 13:30:00,16.13,16.18,16.12,16.17,46000.0,13.4295,13.4711,13.4212,13.4628,46000.0
2012-01-26 14:00:00,16.18,16.18,16.16,16.18,20400.0,13.4711,13.4711,13.4545,13.4711,20400.0
2012-01-26 14:30:00,16.18,16.19,16.17,16.17,20800.0,13.4711,13.4794,13.4628,13.4628,20800.0
2012-01-26 15:00:00,16.17,16.18,16.12,16.12,27200.0,13.4628,13.4711,13.4212,13.4212,27200.0
2012-01-26 15:30:00,16.13,16.16,16.11,16.14,72400.0,13.4295,13.4545,13.4128,13.4378,72400.0
2012-01-27 09:30:00,16.05,16.28,16.05,16.2,24400.0,13.3629,13.5544,13.3629,13.4878,24400.0
2012-01-27 10:00:00,16.2,16.22,16.15,16.2,11600.0,13.4878,13.5044,13.4461,13.4878,11600.0
2012-01-27 10:30:00,16.21,16.25,16.16,16.17,18800.0,13.4961,13.5294,13.4545,13.4628,18800.0
2012-01-27 11:00:00,16.21,16.22,16.06,16.13,89600.0,13.4961,13.5044,13.3712,13.4295,89600.0
2012-01-27 11:30:00,16.14,16.15,16.11,16.14,26000.0,13.4378,13.4461,13.4128,13.4378,26000.0
2012-01-27 12:00:00,16.13,16.13,16.04,16.08,12400.0,13.4295,13.4295,13.3545,13.3879,12400.0
2012-01-27 12:30:00,16.1,16.1,16.06,16.07,20000.0,13.4045,13.4045,13.3712,13.3795,20000.0
2012-01-27 13:00:00,16.07,16.15,16.07,16.13,10800.0,13.3795,13.4461,13.3795,13.4295,10800.0
2012-01-27 13:30:00,16.15,16.2,16.15,16.18,14000.0,13.4461,13.4878,13.4461,13.4711,14000.0
2012-01-27 14:00:00,16.18,16.21,16.16,16.19,24000.0,13.4711,13.4961,13.4545,13.4794,24000.0
2012-01-27 14:30:00,16.22,16.26,16.21,16.26,30800.0,13.5044,13.5377,13.4961,13.5377,30800.0
2012-01-27 15:00:00,16.26,16.3,16.23,16.24,36800.0,13.5377,13.571,13.5127,13.5211,36800.0
2012-01-27 15:30:00,16.25,16.26,16.2,16.21,62000.0,13.5294,13.5377,13.4878,13.4961,62000.0
2012-01-30 09:30:00,16.08,16.1,15.88,15.9,25200.0,13.3879,13.4045,13.2213,13.238,25200.0
2012-01-30 10:00:00,15.89,15.89,15.82,15.85,16400.0,13.2297,13.2297,13.1714,13.1964,16400.0
2012-01-30 10:30:00,15.83,15.86,15.83,15.86,4400.0,13.1797,13.2047,13.1797,13.2047,4400.0
2012-01-30 11:00:00,15.86,15.92,15.85,15.9,11600.0,13.2047,13.2546,13.1964,13.238,11600.0
2012-01-30 11:30:00,15.9,15.9,15.87,15.9,8000.0,13.238,13.238,13.213,13.238,8000.0
2012-01-30 12:00:00,15.9,15.9,15.88,15.9,4400.0,13.238,13.238,13.2213,13.238,4400.0
2012-01-30 12:30:00,15.88,15.88,15.85,15.87,6800.0,13.2213,13.2213,13.1964,13.213,6800.0
2012-01-30 13:00:00,15.86,15.86,15.83,15.86,10400.0,13.2047,13.2047,13.1797,13.2047,10400.0
2012-01-30 13:30:00,15.87,15.93,15.87,15.91,10000.0,13.213,13.263,13.213,13.2463,10000.0
2012-01-30 14:00:00,15.91,15.97,15.91,15.96,22800.0,13.2463,13.2963,13.2463,13.2879,22800.0
2012-01-30 14:30:00,15.96,16.0,15.96,15.98,17200.0,13.2879,13.3212,13.2879,13.3046,17200.0
2012-01-30 15:00:00,15.97,16.05,15.94,16.05,34400.0,13.2963,13.3629,13.2713,13.3629,34400.0
2012-01-30 15:30:00,16.05,16.08,16.01,16.04,104400.0,13.3629,13.3879,13.3296,13.3545,104400.0
2012-01-31 09:30:00,16.15,16.18,15.94,15.94,33200.0,13.4461,13.4711,13.2713,13.2713,33200.0
2012-01-31 10:00:00,15.94,15.94,15.87,15.87,41600.0,13.2713,13.2713,13.213,13.213,41600.0
2012-01-31 10:30:00,15.87,15.87,15.74,15.74,110000.0,13.213,13.213,13.1048,13.1048,110000.0
2012-01-31 11:00:00,15.74,15.76,15.72,15.73,44000.0,13.1048,13.1214,13.0881,13.0964,44000.0
2012-01-31 11:30:00,15.72,15.74,15.69,15.71,34800.0,13.0881,13.1048,13.0631,13.0798,34800.0
2012-01-31 12:00:00,15.71,15.73,15.71,15.71,26400.0,13.0798,13.0964,13.0798,13.0798,26400.0
2012-01-31 12:30:00,15.72,15.72,15.69,15.69,22800.0,13.0881,13.0881,13.0631,13.0631,22800.0
2012-01-31 13:00:00,15.69,15.7,15.68,15.69,28800.0,13.0631,13.0715,13.0548,13.0631,28800.0
2012-01-31 13:30:00,15.69,15.69,15.63,15.65,31600.0,13.0631,13.0631,13.0132,13.0298,31600.0
2012-01-31 14:00:00,15.65,15.7,15.63,15.68,66000.0,13.0298,13.0715,13.0132,13.0548,66000.0
2012-01-31 14:30:00,15.69,15.72,15.67,15.72,48000.0,13.0631,13.0881,13.0465,13.0881,48000.0
2012-01-31 15:00:00,15.71,15.76,15.69,15.76,75600.0,13.0798,13.1214,13.0631,13.1214,75600.0
2012-01-31 15:30:00,15.76,15.88,15.74,15.85,225600.0,13.1214,13.2213,13.1048,13.1964,225600.0
2012-02-01 09:30:00,15.96,16.04,15.93,16.0,20000.0,13.2879,13.3545,13.263,13.3212,20000.0
2012-02-01 10:00:00,16.0,16.1,15.95,16.1,13600.0,13.3212,13.4045,13.2796,13.4045,13600.0
2012-02-01 10:30:00,16.07,16.09,16.06,16.09,5200.0,13.3795,13.3962,13.3712,13.3962,5200.0
2012-02-01 11:00:00,16.11,16.13,16.09,16.1,13200.0,13.4128,13.4295,13.3962,13.4045,13200.0
2012-02-01 11:30:00,16.1,16.13,16.08,16.1,21600.0,13.4045,13.4295,13.3879,13.4045,21600.0
2012-02-01 12:00:00,16.11,16.15,16.09,16.14,12000.0,13.4128,13.4461,13.3962,13.4378,12000.0
2012-02-01 12:30:00,16.14,16.14,16.09,16.09,14800.0,13.4378,13.4378,13.3962,13.3962,14800.0
2012-02-01 13:00:00,16.1,16.16,16.08,16.11,54000.0,13.4045,13.4545,13.3879,13.4128,54000.0
2012-02-01 13:30:00,16.11,16.11,16.05,16.05,26800.0,13.4128,13.4128,13.3629,13.3629,26800.0
2012-02-01 14:00:00,16.06,16.1,16.05,16.09,93600.0,13.3712,13.4045,13.3629,13.3962,93600.0
2012-02-01 14:30:00,16.1,16.11,16.08,16.09,5600.0,13.4045,13.4128,13.3879,13.3962,5600.0
2012-02-01 15:00:00,16.1,16.1,16.07,16.07,22800.0,13.4045,13.4045,13.3795,13.3795,22800.0
2012-02-01 15:30:00,16.07,16.15,16.07,16.13,72800.0,13.3795,13.4461,13.3795,13.4295,72800.0
2012-02-02 09:30:00,16.13,16.15,16.06,16.13,22000.0,13.4295,13.4461,13.3712,13.4295,22000.0
2012-02-02 10:00:00,16.13,16.26,16.13,16.21,16400.0,13.4295,13.5377,13.4295,13.4961,16400.0
2012-02-02 10:30:00,16.21,16.22,16.19,16.19,10000.0,13.4961,13.5044,13.4794,13.4794,10000.0
2012-02-02 11:00:00,16.21,16.22,16.16,16.16,4800.0,13.4961,13.5044,13.4545,13.4545,4800.0
2012-02-02 11:30:00,16.15,16.16,16.08,16.09,16400.0,13.4461,13.4545,13.3879,13.3962,16400.0
2012-02-02 12:00:00,16.1,16.12,16.08,16.12,11200.0,13.4045,13.4212,13.3879,13.4212,11200.0
2012-02-02 12:30:00,16.11,16.13,16.09,16.12,6400.0,13.4128,13.4295,13.3962,13.4212,6400.0
2012-02-02 13:00:00,16.14,16.14,16.11,16.11,9200.0,13.4378,13.4378,13.4128,13.4128,9200.0
2012-02-02 13:30:00,16.12,16.15,16.1,16.15,11200.0,13.4212,13.4461,13.4045,13.4461,11200.0
2012-02-02 14:00:00,16.14,16.14,16.1,16.11,8400.0,13.4378,13.4378,13.4045,13.4128,8400.0
2012-02-02 14:30:00,16.11,16.11,16.05,16.05,13200.0,13.4128,13.4128,13.3629,13.3629,13200.0
2012-02-02 15:00:00,16.07,16.07,16.05,16.06,19600.0,13.3795,13.3795,13.3629,13.3712,19600.0
2012-02-02 15:30:00,16.05,16.09,16.05,16.08,66000.0,13.3629,13.3962,13.3629,13.3879,66000.0
2012-02-03 09:30:00,16.24,16.37,16.22,16.37,20800.0,13.5211,13.6293,13.5044,13.6293,20800.0
2012-02-03 10:00:00,16.38,16.44,16.32,16.35,103600.0,13.6376,13.6876,13.5877,13.6126,103600.0
2012-02-03 10:30:00,16.37,16.4,16.36,16.4,12800.0,13.6293,13.6543,13.621,13.6543,12800.0
2012-02-03 11:00:00,16.38,16.41,16.35,16.39,17600.0,13.6376,13.6626,13.6126,13.6459,17600.0
2012-02-03 11:30:00,16.39,16.4,16.36,16.37,116400.0,13.6459,13.6543,13.621,13.6293,116400.0
2012-02-03 12:00:00,16.37,16.38,16.35,16.37,43600.0,13.6293,13.6376,13.6126,13.6293,43600.0
2012-02-03 12:30:00,16.39,16.39,16.33,16.34,59600.0,13.6459,13.6459,13.596,13.6043,59600.0
2012-02-03 13:00:00,16.35,16.35,16.3,16.33,23200.0,13.6126,13.6126,13.571,13.596,23200.0
2012-02-03 13:30:00,16.33,16.34,16.32,16.33,13600.0,13.596,13.6043,13.5877,13.596,13600.0
2012-02-03 14:00:00,16.34,16.38,16.34,16.36,20000.0,13.6043,13.6376,13.6043,13.621,20000.0
2012-02-03 14:30:00,16.36,16.38,16.29,16.36,54400.0,13.621,13.6376,13.5627,13.621,54400.0
2012-02-03 15:00:00,16.35,16.36,16.34,16.35,32800.0,13.6126,13.621,13.6043,13.6126,32800.0
2012-02-03 15:30:00,16.35,16.35,16.28,16.34,62000.0,13.6126,13.6126,13.5544,13.6043,62000.0
2012-02-06 09:30:00,16.25,16.35,16.25,16.3,30400.0,13.5294,13.6126,13.5294,13.571,30400.0
2012-02-06 10:00:00,16.3,16.31,16.27,16.28,18000.0,13.571,13.5793,13.546,13.5544,18000.0
2012-02-06 10:30:00,16.27,16.27,16.25,16.25,9600.0,13.546,13.546,13.5294,13.5294,9600.0
2012-02-06 11:00:00,16.25,16.26,16.23,16.24,53600.0,13.5294,13.5377,13.5127,13.5211,53600.0
2012-02-06 11:30:00,16.24,16.25,16.23,16.25,12000.0,13.5211,13.5294,13.5127,13.5294,12000.0
2012-02-06 12:00:00,16.25,16.25,16.22,16.24,35600.0,13.5294,13.5294,13.5044,13.5211,35600.0
2012-02-06 12:30:00,16.23,16.25,16.23,16.24,24400.0,13.5127,13.5294,13.5127,13.5211,24400.0
2012-02-06 13:00:00,16.24,16.25,16.21,16.25,10800.0,13.5211,13.5294,13.4961,13.5294,10800.0
2012-02-06 13:30:00,16.25,16.25,16.23,16.23,24400.0,13.5294,13.5294,13.5127,13.5127,24400.0
2012-02-06 14:00:00,16.25,16.25,16.23,16.25,10000.0,13.5294,13.5294,13.5127,13.5294,10000.0
2012-02-06 14:30:00,16.25,16.25,16.24,16.24,14000.0,13.5294,13.5294,13.5211,13.5211,14000.0
2012-02-06 15:00:00,16.25,16.25,16.24,16.25,14000.0,13.5294,13.5294,13.5211,13.5294,14000.0
2012-02-06 15:30:00,16.25,16.25,16.23,16.25,70400.0,13.5294,13.5294,13.5127,13.5294,70400.0
2012-02-07 09:30:00,16.2,16.2,16.07,16.13,27600.0,13.4878,13.4878,13.3795,13.4295,27600.0
2012-02-07 10:00:00,16.13,16.13,16.06,16.09,25600.0,13.4295,13.4295,13.3712,13.3962,25600.0
2012-02-07 10:30:00,16.07,16.13,16.06,16.12,18000.0,13.3795,13.4295,13.3712,13.4212,18000.0
2012-02-07 11:00:00,16.13,16.16,16.13,16.16,8400.0,13.4295,13.4545,13.4295,13.4545,8400.0
2012-02-07 11:30:00,16.16,16.17,16.11,16.11,12000.0,13.4545,13.4628,13.4128,13.4128,12000.0
2012-02-07 12:00:00,16.12,16.12,16.1,16.1,17600.0,13.4212,13.4212,13.4045,13.4045,17600.0
2012-02-07 12:30:00,16.11,16.13,16.1,16.13,14800.0,13.4128,13.4295,13.4045,13.4295,14800.0
2012-02-07 13:00:00,16.12,16.14,16.09,16.11,16400.0,13.4212,13.4378,13.3962,13.4128,16400.0
2012-02-07 13:30:00,16.11,16.13,16.11,16.13,5200.0,13.4128,13.4295,13.4128,13.4295,5200.0
2012-02-07 14:00:00,16.15,16.15,16.06,16.07,47600.0,13.4461,13.4461,13.3712,13.3795,47600.0
2012-02-07 14:30:00,16.06,16.06,16.01,16.03,35200.0,13.3712,13.3712,13.3296,13.3462,35200.0
2012-02-07 15:00:00,16.03,16.09,16.02,16.08,52000.0,13.3462,13.3962,13.3379,13.3879,52000.0
2012-02-07 15:30:00,16.09,16.11,16.07,16.08,129600.0,13.3962,13.4128,13.3795,13.3879,129600.0
2012-02-08 09:30:00,16.08,16.18,16.08,16.16,22400.0,13.3879,13.4711,13.3879,13.4545,22400.0
2012-02-08 10:00:00,16.15,16.15,16.09,16.11,36400.0,13.4461,13.4461,13.3962,13.4128,36400.0
2012-02-08 10:30:00,16.11,16.11,16.02,16.03,33200.0,13.4128,13.4128,13.3379,13.3462,33200.0
2012-02-08 11:00:00,16.02,16.02,15.92,15.96,54400.0,13.3379,13.3379,13.2546,13.2879,54400.0
2012-02-08 11:30:00,15.95,15.99,15.94,15.99,18000.0,13.2796,13.3129,13.2713,13.3129,18000.0
2012-02-08 12:00:00,15.99,16.01,15.99,16.01,30000.0,13.3129,13.3296,13.3129,13.3296,30000.0
2012-02-08 12:30:00,16.0,16.01,15.95,15.99,20000.0,13.3212,13.3296,13.2796,13.3129,20000.0
2012-02-08 13:00:00,15.98,16.03,15.98,16.03,10800.0,13.3046,13.3462,13.3046,13.3462,10800.0
2012-02-08 13:30:00,16.02,16.03,15.99,15.99,19200.0,13.3379,13.3462,13.3129,13.3129,19200.0
2012-02-08 14:00:00,15.98,16.02,15.98,16.02,36000.0,13.3046,13.3379,13.3046,13.3379,36000.0
2012-02-08 14:30:00,16.02,16.02,15.99,15.99,78800.0,13.3379,13.3379,13.3129,13.3129,78800.0
2012-02-08 15:00:00,15.99,16.02,15.99,16.02,38800.0,13.3129,13.3379,13.3129,13.3379,38800.0
2012-02-08 15:30:00,16.03,16.07,16.01,16.06,68400.0,13.3462,13.3795,13.3296,13.3712,68400.0
2012-02-09 09:30:00,16.07,16.11,15.99,16.0,39600.0,13.3795,13.4128,13.3129,13.3212,39600.0
2012-02-09 10:00:00,16.0,16.0,15.9,15.92,19200.0,13.3212,13.3212,13.238,13.2546,19200.0
2012-02-09 10:30:00,15.92,16.03,15.91,16.0,35200.0,13.2546,13.3462,13.2463,13.3212,35200.0
2012-02-09 11:00:00,15.99,16.02,15.99,15.99,43200.0,13.3129,13.3379,13.3129,13.3129,43200.0
2012-02-09 11:30:00,15.99,16.01,15.97,16.0,26400.0,13.3129,13.3296,13.2963,13.3212,26400.0
2012-02-09 12:00:00,16.0,16.02,15.99,15.99,26800.0,13.3212,13.3379,13.3129,13.3129,26800.0
2012-02-09 12:30:00,15.99,16.05,15.99,16.03,22400.0,13.3129,13.3629,13.3129,13.3462,22400.0
2012-02-09 13:00:00,16.03,16.06,16.01,16.01,56400.0,13.3462,13.3712,13.3296,13.3296,56400.0
2012-02-09 13:30:00,16.02,16.02,15.97,15.97,34800.0,13.3379,13.3379,13.2963,13.2963,34800.0
2012-02-09 14:00:00,15.98,16.02,15.98,16.02,13600.0,13.3046,13.3379,13.3046,13.3379,13600.0
2012-02-09 14:30:00,16.02,16.02,16.0,16.0,36800.0,13.3379,13.3379,13.3212,13.3212,36800.0
2012-02-09 15:00:00,16.01,16.07,16.0,16.06,43200.0,13.3296,13.3795,13.3212,13.3712,43200.0
2012-02-09 15:30:00,16.06,16.09,16.06,16.07,83600.0,13.3712,13.3962,13.3712,13.3795,83600.0
2012-02-10 09:30:00,15.99,15.99,15.92,15.94,30800.0,13.3129,13.3129,13.2546,13.2713,30800.0
2012-02-10 10:00:00,15.93,15.95,15.88,15.94,26400.0,13.263,13.2796,13.2213,13.2713,26400.0
2012-02-10 10:30:00,15.95,15.96,15.91,15.91,24800.0,13.2796,13.2879,13.2463,13.2463,24800.0
2012-02-10 11:00:00,15.92,15.94,15.9,15.9,52800.0,13.2546,13.2713,13.238,13.238,52800.0
2012-02-10 11:30:00,15.9,15.98,15.9,15.96,45600.0,13.238,13.3046,13.238,13.2879,45600.0
2012-02-10 12:00:00,15.96,15.97,15.96,15.96,12000.0,13.2879,13.2963,13.2879,13.2879,12000.0
2012-02-10 12:30:00,15.97,16.02,15.97,16.02,14000.0,13.2963,13.3379,13.2963,13.3379,14000.0
2012-02-10 13:00:00,16.03,16.03,15.99,15.99,20000.0,13.3462,13.3462,13.3129,13.3129,20000.0
2012-02-10 13:30:00,15.99,16.0,15.95,15.95,21600.0,13.3129,13.3212,13.2796,13.2796,21600.0
2012-02-10 14:00:00,15.96,15.96,15.91,15.91,81600.0,13.2879,13.2879,13.2463,13.2463,81600.0
2012-02-10 14:30:00,15.9,15.92,15.87,15.89,45600.0,13.238,13.2546,13.213,13.2297,45600.0
2012-02-10 15:00:00,15.89,15.89,15.87,15.88,48400.0,13.2297,13.2297,13.213,13.2213,48400.0
2012-02-10 15:30:00,15.88,15.93,15.82,15.9,130000.0,13.2213,13.263,13.1714,13.238,130000.0
2012-02-13 09:30:00,16.0,16.04,15.97,15.99,33200.0,13.3212,13.3545,13.2963,13.3129,33200.0
2012-02-13 10:00:00,15.99,16.01,15.97,15.99,33600.0,13.3129,13.3296,13.2963,13.3129,33600.0
2012-02-13 10:30:00,15.97,15.98,15.95,15.97,15200.0,13.2963,13.3046,13.2796,13.2963,15200.0
2012-02-13 11:00:00,15.98,16.0,15.96,15.97,21600.0,13.3046,13.3212,13.2879,13.2963,21600.0
2012-02-13 11:30:00,15.98,16.0,15.98,15.99,8000.0,13.3046,13.3212,13.3046,13.3129,8000.0
2012-02-13 12:00:00,15.99,16.01,15.99,15.99,17200.0,13.3129,13.3296,13.3129,13.3129,17200.0
2012-02-13 12:30:00,15.99,15.99,15.96,15.96,15200.0,13.3129,13.3129,13.2879,13.2879,15200.0
2012-02-13 13:00:00,15.96,15.98,15.9,15.9,51200.0,13.2879,13.3046,13.238,13.238,51200.0
2012-02-13 13:30:00,15.9,15.9,15.86,15.87,30800.0,13.238,13.238,13.2047,13.213,30800.0
2012-02-13 14:00:00,15.86,15.95,15.86,15.94,20400.0,13.2047,13.2796,13.2047,13.2713,20400.0
2012-02-13 14:30:00,15.95,15.97,15.92,15.95,36400.0,13.2796,13.2963,13.2546,13.2796,36400.0
2012-02-13 15:00:00,15.94,15.95,15.92,15.94,45200.0,13.2713,13.2796,13.2546,13.2713,45200.0
2012-02-13 15:30:00,15.94,15.96,15.92,15.96,96800.0,13.2713,13.2879,13.2546,13.2879,96800.0
2012-02-14 09:30:00,15.94,15.97,15.9,15.92,38000.0,13.2713,13.2963,13.238,13.2546,38000.0
2012-02-14 10:00:00,15.91,15.91,15.85,15.88,28400.0,13.2463,13.2463,13.1964,13.2213,28400.0
2012-02-14 10:30:00,15.87,15.88,15.81,15.83,38800.0,13.213,13.2213,13.1631,13.1797,38800.0
2012-02-14 11:00:00,15.83,15.86,15.81,15.86,29200.0,13.1797,13.2047,13.1631,13.2047,29200.0
2012-02-14 11:30:00,15.86,15.89,15.86,15.87,24000.0,13.2047,13.2297,13.2047,13.213,24000.0
2012-02-14 12:00:00,15.88,15.88,15.86,15.88,14400.0,13.2213,13.2213,13.2047,13.2213,14400.0
2012-02-14 12:30:00,15.87,15.87,15.8,15.82,37600.0,13.213,13.213,13.1547,13.1714,37600.0
2012-02-14 13:00:00,15.8,15.8,15.74,15.77,36400.0,13.1547,13.1547,13.1048,13.1298,36400.0
2012-02-14 13:30:00,15.77,15.79,15.72,15.74,42800.0,13.1298,13.1464,13.0881,13.1048,42800.0
2012-02-14 14:00:00,15.75,15.76,15.73,15.74,42400.0,13.1131,13.1214,13.0964,13.1048,42400.0
2012-02-14 14:30:00,15.74,15.78,15.74,15.77,53200.0,13.1048,13.1381,13.1048,13.1298,53200.0
2012-02-14 15:00:00,15.78,15.81,15.76,15.8,56000.0,13.1381,13.1631,13.1214,13.1547,56000.0
2012-02-14 15:30:00,15.8,15.86,15.8,15.84,258800.0,13.1547,13.2047,13.1547,13.188,258800.0
2012-02-15 09:30:00,15.88,15.88,15.69,15.72,70800.0,13.2213,13.2213,13.0631,13.0881,70800.0
2012-02-15 10:00:00,15.73,15.75,15.67,15.67,96000.0,13.0964,13.1131,13.0465,13.0465,96000.0
2012-02-15 10:30:00,15.67,15.7,15.67,15.68,85600.0,13.0465,13.0715,13.0465,13.0548,85600.0
2012-02-15 11:00:00,15.68,15.69,15.64,15.68,129200.0,13.0548,13.0631,13.0215,13.0548,129200.0
2012-02-15 11:30:00,15.67,15.69,15.6,15.6,127200.0,13.0465,13.0631,12.9882,12.9882,127200.0
2012-02-15 12:00:00,15.6,15.61,15.47,15.51,112800.0,12.9882,12.9965,12.88,12.9133,112800.0
2012-02-15 12:30:00,15.51,15.51,15.42,15.42,65600.0,12.9133,12.9133,12.8383,12.8383,65600.0
2012-02-15 13:00:00,15.42,15.57,15.37,15.52,138400.0,12.8383,12.9632,12.7967,12.9216,138400.0
2012-02-15 13:30:00,15.52,15.52,15.44,15.45,56400.0,12.9216,12.9216,12.855,12.8633,56400.0
2012-02-15 14:00:00,15.46,15.46,15.33,15.4,81600.0,12.8717,12.8717,12.7634,12.8217,81600.0
2012-02-15 14:30:00,15.41,15.47,15.3,15.36,109600.0,12.83,12.88,12.7384,12.7884,109600.0
2012-02-15 15:00:00,15.36,15.46,15.35,15.44,127600.0,12.7884,12.8717,12.7801,12.855,127600.0
2012-02-15 15:30:00,15.45,15.51,15.45,15.49,126000.0,12.8633,12.9133,12.8633,12.8966,126000.0
2012-02-16 09:30:00,15.5,15.65,15.49,15.62,66000.0,12.905,13.0298,12.8966,13.0049,66000.0
2012-02-16 10:00:00,15.62,15.63,15.58,15.61,43200.0,13.0049,13.0132,12.9716,12.9965,43200.0
2012-02-16 10:30:00,15.61,15.67,15.61,15.61,30400.0,12.9965,13.0465,12.9965,12.9965,30400.0
2012-02-16 11:00:00,15.62,15.65,15.6,15.65,32400.0,13.0049,13.0298,12.9882,13.0298,32400.0
2012-02-16 11:30:00,15.63,15.68,15.6,15.61,98400.0,13.0132,13.0548,12.9882,12.9965,98400.0
2012-02-16 12:00:00,15.62,15.63,15.57,15.59,105600.0,13.0049,13.0132,12.9632,12.9799,105600.0
2012-02-16 12:30:00,15.59,15.63,15.58,15.63,69200.0,12.9799,13.0132,12.9716,13.0132,69200.0
2012-02-16 13:00:00,15.63,15.65,15.59,15.6,61600.0,13.0132,13.0298,12.9799,12.9882,61600.0
2012-02-16 13:30:00,15.6,15.6,15.55,15.58,88800.0,12.9882,12.9882,12.9466,12.9716,88800.0
2012-02-16 14:00:00,15.57,15.58,15.55,15.56,75200.0,12.9632,12.9716,12.9466,12.9549,75200.0
2012-02-16 14:30:00,15.56,15.57,15.46,15.46,251200.0,12.9549,12.9632,12.8717,12.8717,251200.0
2012-02-16 15:00:00,15.46,15.55,15.45,15.5,206800.0,12.8717,12.9466,12.8633,12.905,206800.0
2012-02-16 15:30:00,15.5,15.52,15.44,15.52,317200.0,12.905,12.9216,12.855,12.9216,317200.0
2012-02-17 09:30:00,15.47,15.47,15.01,15.12,374400.0,12.88,12.88,12.497,12.5886,374400.0
2012-02-17 10:00:00,15.13,15.13,15.01,15.11,188400.0,12.5969,12.5969,12.497,12.5802,188400.0
2012-02-17 10:30:00,15.11,15.11,15.06,15.06,46000.0,12.5802,12.5802,12.5386,12.5386,46000.0
2012-02-17 11:00:00,15.06,15.09,15.01,15.02,145200.0,12.5386,12.5636,12.497,12.5053,145200.0
2012-02-17 11:30:00,15.01,15.02,15.01,15.01,66400.0,12.497,12.5053,12.497,12.497,66400.0
2012-02-17 12:00:00,15.01,15.11,15.01,15.1,48000.0,12.497,12.5802,12.497,12.5719,48000.0
2012-02-17 12:30:00,15.09,15.11,15.06,15.1,51200.0,12.5636,12.5802,12.5386,12.5719,51200.0
2012-02-17 13:00:00,15.1,15.15,15.09,15.09,56800.0,12.5719,12.6136,12.5636,12.5636,56800.0
2012-02-17 13:30:00,15.1,15.11,15.06,15.06,49600.0,12.5719,12.5802,12.5386,12.5386,49600.0
2012-02-17 14:00:00,15.06,15.07,15.0,15.02,61200.0,12.5386,12.5469,12.4887,12.5053,61200.0
2012-02-17 14:30:00,15.02,15.06,15.02,15.05,39600.0,12.5053,12.5386,12.5053,12.5303,39600.0
2012-02-17 15:00:00,15.04,15.17,15.04,15.15,65600.0,12.522,12.6302,12.522,12.6136,65600.0
2012-02-17 15:30:00,15.14,15.17,15.12,15.14,205600.0,12.6052,12.6302,12.5886,12.6052,205600.0
2012-02-21 09:30:00,15.2,15.28,15.17,15.26,104800.0,12.6552,12.7218,12.6302,12.7051,104800.0
2012-02-21 10:00:00,15.26,15.38,15.25,15.38,103200.0,12.7051,12.805,12.6968,12.805,103200.0
2012-02-21 10:30:00,15.38,15.49,15.38,15.49,76800.0,12.805,12.8966,12.805,12.8966,76800.0
2012-02-21 11:00:00,15.49,15.56,15.46,15.54,200800.0,12.8966,12.9549,12.8717,12.9383,200800.0
2012-02-21 11:30:00,15.52,15.6,15.52,15.59,140000.0,12.9216,12.9882,12.9216,12.9799,140000.0
2012-02-21 12:00:00,15.6,15.68,15.6,15.68,70000.0,12.9882,13.0548,12.9882,13.0548,70000.0
2012-02-21 12:30:00,15.68,15.72,15.63,15.72,204800.0,13.0548,13.0881,13.0132,13.0881,204800.0
2012-02-21 13:00:00,15.7,15.88,15.7,15.84,115600.0,13.0715,13.2213,13.0715,13.188,115600.0
2012-02-21 13:30:00,15.83,15.89,15.66,15.66,174800.0,13.1797,13.2297,13.0382,13.0382,174800.0
2012-02-21 14:00:00,15.66,15.67,15.57,15.62,44800.0,13.0382,13.0465,12.9632,13.0049,44800.0
2012-02-21 14:30:00,15.62,15.63,15.6,15.61,44400.0,13.0049,13.0132,12.9882,12.9965,44400.0
2012-02-21 15:00:00,15.61,15.69,15.61,15.69,108400.0,12.9965,13.0631,12.9965,13.0631,108400.0
2012-02-21 15:30:00,15.69,15.88,15.65,15.88,382800.0,13.0631,13.2213,13.0298,13.2213,382800.0
2012-02-22 09:30:00,15.81,15.98,15.81,15.97,106400.0,13.1631,13.3046,13.1631,13.2963,106400.0
2012-02-22 10:00:00,15.93,15.93,15.83,15.86,204400.0,13.263,13.263,13.1797,13.2047,204400.0
2012-02-22 10:30:00,15.86,15.9,15.8,15.87,85200.0,13.2047,13.238,13.1547,13.213,85200.0
2012-02-22 11:00:00,15.88,15.95,15.84,15.88,72400.0,13.2213,13.2796,13.188,13.2213,72400.0
2012-02-22 11:30:00,15.88,15.88,15.74,15.76,46000.0,13.2213,13.2213,13.1048,13.1214,46000.0
2012-02-22 12:00:00,15.77,15.81,15.74,15.81,40400.0,13.1298,13.1631,13.1048,13.1631,40400.0
2012-02-22 12:30:00,15.81,15.83,15.75,15.82,56000.0,13.1631,13.1797,13.1131,13.1714,56000.0
2012-02-22 13:00:00,15.81,15.97,15.81,15.94,142400.0,13.1631,13.2963,13.1631,13.2713,142400.0
2012-02-22 13:30:00,15.95,15.95,15.88,15.94,49600.0,13.2796,13.2796,13.2213,13.2713,49600.0
2012-02-22 14:00:00,15.93,15.96,15.9,15.96,140400.0,13.263,13.2879,13.238,13.2879,140400.0
2012-02-22 14:30:00,15.95,16.21,15.95,16.04,386400.0,13.2796,13.4961,13.2796,13.3545,386400.0
2012-02-22 15:00:00,16.04,16.04,15.96,16.0,78400.0,13.3545,13.3545,13.2879,13.3212,78400.0
2012-02-22 15:30:00,16.0,16.0,15.92,15.96,250000.0,13.3212,13.3212,13.2546,13.2879,250000.0
2012-02-23 09:30:00,16.5,16.84,16.28,16.81,312400.0,13.7375,14.0206,13.5544,13.9956,312400.0
2012-02-23 10:00:00,16.79,16.81,16.21,16.32,455200.0,13.979,13.9956,13.4961,13.5877,455200.0
2012-02-23 10:30:00,16.32,16.42,16.27,16.34,169600.0,13.5877,13.6709,13.546,13.6043,169600.0
2012-02-23 11:00:00,16.35,16.5,16.32,16.4,166800.0,13.6126,13.7375,13.5877,13.6543,166800.0
2012-02-23 11:30:00,16.39,16.5,16.29,16.42,392800.0,13.6459,13.7375,13.5627,13.6709,392800.0
2012-02-23 12:00:00,16.42,16.46,16.41,16.46,70800.0,13.6709,13.7042,13.6626,13.7042,70800.0
2012-02-23 12:30:00,16.46,16.47,15.98,16.13,433600.0,13.7042,13.7126,13.3046,13.4295,433600.0
2012-02-23 13:00:00,16.14,16.24,16.14,16.21,36400.0,13.4378,13.5211,13.4378,13.4961,36400.0
2012-02-23 13:30:00,16.21,16.21,16.15,16.18,34000.0,13.4961,13.4961,13.4461,13.4711,34000.0
2012-02-23 14:00:00,16.2,16.22,16.18,16.2,38400.0,13.4878,13.5044,13.4711,13.4878,38400.0
2012-02-23 14:30:00,16.18,16.25,16.18,16.25,35600.0,13.4711,13.5294,13.4711,13.5294,35600.0
2012-02-23 15:00:00,16.24,16.35,16.2,16.25,131200.0,13.5211,13.6126,13.4878,13.5294,131200.0
2012-02-23 15:30:00,16.25,16.31,16.23,16.29,170800.0,13.5294,13.5793,13.5127,13.5627,170800.0
2012-02-24 09:30:00,16.31,16.31,16.18,16.24,46000.0,13.5793,13.5793,13.4711,13.5211,46000.0
2012-02-24 10:00:00,16.24,16.27,15.96,16.05,171600.0,13.5211,13.546,13.2879,13.3629,171600.0
2012-02-24 10:30:00,16.03,16.08,16.02,16.04,50400.0,13.3462,13.3879,13.3379,13.3545,50400.0
2012-02-24 11:00:00,16.03,16.05,15.89,15.96,82800.0,13.3462,13.3629,13.2297,13.2879,82800.0
2012-02-24 11:30:00,15.97,16.05,15.92,16.05,99200.0,13.2963,13.3629,13.2546,13.3629,99200.0
2012-02-24 12:00:00,16.05,16.16,15.96,16.15,165200.0,13.3629,13.4545,13.2879,13.4461,165200.0
2012-02-24 12:30:00,16.16,16.22,16.16,16.22,36000.0,13.4545,13.5044,13.4545,13.5044,36000.0
2012-02-24 13:00:00,16.23,16.23,15.98,15.99,138800.0,13.5127,13.5127,13.3046,13.3129,138800.0
2012-02-24 13:30:00,15.98,16.02,15.94,16.01,62400.0,13.3046,13.3379,13.2713,13.3296,62400.0
2012-02-24 14:00:00,16.02,16.05,16.0,16.0,39600.0,13.3379,13.3629,13.3212,13.3212,39600.0
2012-02-24 14:30:00,16.0,16.01,15.89,15.95,124400.0,13.3212,13.3296,13.2297,13.2796,124400.0
2012-02-24 15:00:00,15.95,16.07,15.95,16.04,166400.0,13.2796,13.3795,13.2796,13.3545,166400.0
2012-02-24 15:30:00,16.05,16.13,16.04,16.1,119200.0,13.3629,13.4295,13.3545,13.4045,119200.0
2012-02-27 09:30:00,16.07,16.1,15.97,16.03,50000.0,13.3795,13.4045,13.2963,13.3462,50000.0
2012-02-27 10:00:00,16.03,16.22,16.03,16.22,56000.0,13.3462,13.5044,13.3462,13.5044,56000.0
2012-02-27 10:30:00,16.22,16.34,16.19,16.33,40000.0,13.5044,13.6043,13.4794,13.596,40000.0
2012-02-27 11:00:00,16.33,16.42,16.32,16.39,32800.0,13.596,13.6709,13.5877,13.6459,32800.0
2012-02-27 11:30:00,16.39,16.4,16.33,16.35,33600.0,13.6459,13.6543,13.596,13.6126,33600.0
2012-02-27 12:00:00,16.37,16.4,16.33,16.37,25600.0,13.6293,13.6543,13.596,13.6293,25600.0
2012-02-27 12:30:00,16.37,16.54,16.34,16.48,78800.0,13.6293,13.7708,13.6043,13.7209,78800.0
2012-02-27 13:00:00,16.48,16.52,16.43,16.48,166000.0,13.7209,13.7542,13.6793,13.7209,166000.0
2012-02-27 13:30:00,16.48,16.54,16.48,16.52,50000.0,13.7209,13.7708,13.7209,13.7542,50000.0
2012-02-27 14:00:00,16.53,16.6,16.53,16.55,58400.0,13.7625,13.8208,13.7625,13.7792,58400.0
2012-02-27 14:30:00,16.54,16.57,16.52,16.55,38800.0,13.7708,13.7958,13.7542,13.7792,38800.0
2012-02-27 15:00:00,16.55,16.58,16.48,16.5,82400.0,13.7792,13.8041,13.7209,13.7375,82400.0
2012-02-27 15:30:00,16.5,16.53,16.46,16.5,179200.0,13.7375,13.7625,13.7042,13.7375,179200.0
2012-02-28 09:30:00,16.6,16.63,16.41,16.61,215200.0,13.8208,13.8458,13.6626,13.8291,215200.0
2012-02-28 10:00:00,16.62,16.64,16.54,16.59,78000.0,13.8374,13.8541,13.7708,13.8125,78000.0
2012-02-28 10:30:00,16.6,16.66,16.6,16.63,46000.0,13.8208,13.8707,13.8208,13.8458,46000.0
2012-02-28 11:00:00,16.63,16.65,16.56,16.58,41600.0,13.8458,13.8624,13.7875,13.8041,41600.0
2012-02-28 11:30:00,16.59,16.7,16.58,16.7,83200.0,13.8125,13.904,13.8041,13.904,83200.0
2012-02-28 12:00:00,16.7,16.7,16.65,16.67,52400.0,13.904,13.904,13.8624,13.8791,52400.0
2012-02-28 12:30:00,16.67,16.79,16.67,16.77,104800.0,13.8791,13.979,13.8791,13.9623,104800.0
2012-02-28 13:00:00,16.76,16.8,16.7,16.78,231200.0,13.954,13.9873,13.904,13.9707,231200.0
2012-02-28 13:30:00,16.78,16.81,16.73,16.77,171200.0,13.9707,13.9956,13.929,13.9623,171200.0
2012-02-28 14:00:00,16.76,16.79,16.73,16.77,114000.0,13.954,13.979,13.929,13.9623,114000.0
2012-02-28 14:30:00,16.76,16.85,16.73,16.82,139600.0,13.954,14.0289,13.929,14.004,139600.0
2012-02-28 15:00:00,16.82,16.82,16.73,16.74,102000.0,14.004,14.004,13.929,13.9374,102000.0
2012-02-28 15:30:00,16.74,16.75,16.65,16.7,246000.0,13.9374,13.9457,13.8624,13.904,246000.0
2012-02-29 09:30:00,16.67,16.86,16.67,16.79,66000.0,13.8791,14.0373,13.8791,13.979,66000.0
2012-02-29 10:00:00,16.8,16.89,16.77,16.83,97200.0,13.9873,14.0622,13.9623,14.0123,97200.0
2012-02-29 10:30:00,16.83,16.93,16.8,16.92,222800.0,14.0123,14.0955,13.9873,14.0872,222800.0
2012-02-29 11:00:00,16.92,16.96,16.88,16.93,186400.0,14.0872,14.1205,14.0539,14.0955,186400.0
2012-02-29 11:30:00,16.92,16.99,16.92,16.96,97200.0,14.0872,14.1455,14.0872,14.1205,97200.0
2012-02-29 12:00:00,16.96,17.0,16.93,16.99,74400.0,14.1205,14.1538,14.0955,14.1455,74400.0
2012-02-29 12:30:00,16.99,17.0,16.9,16.93,86400.0,14.1455,14.1538,14.0706,14.0955,86400.0
2012-02-29 13:00:00,16.93,16.96,16.89,16.91,106400.0,14.0955,14.1205,14.0622,14.0789,106400.0
2012-02-29 13:30:00,16.91,16.93,16.88,16.92,66400.0,14.0789,14.0955,14.0539,14.0872,66400.0
2012-02-29 14:00:00,16.92,16.93,16.85,16.87,94400.0,14.0872,14.0955,14.0289,14.0456,94400.0
2012-02-29 14:30:00,16.86,16.87,16.75,16.75,73600.0,14.0373,14.0456,13.9457,13.9457,73600.0
2012-02-29 15:00:00,16.75,16.81,16.75,16.77,140000.0,13.9457,13.9956,13.9457,13.9623,140000.0
2012-02-29 15:30:00,16.77,17.02,16.75,16.96,897200.0,13.9623,14.1705,13.9457,14.1205,897200.0
2012-03-01 09:30:00,16.93,17.16,16.9,17.15,150000.0,14.0955,14.287,14.0706,14.2787,150000.0
2012-03-01 10:00:00,17.12,17.14,17.03,17.1,106400.0,14.2537,14.2704,14.1788,14.2371,106400.0
2012-03-01 10:30:00,17.1,17.1,17.0,17.07,60000.0,14.2371,14.2371,14.1538,14.2121,60000.0
2012-03-01 11:00:00,17.06,17.1,17.01,17.09,83600.0,14.2038,14.2371,14.1621,14.2288,83600.0
2012-03-01 11:30:00,17.09,17.09,17.03,17.05,62000.0,14.2288,14.2288,14.1788,14.1955,62000.0
2012-03-01 12:00:00,17.05,17.11,17.04,17.09,54800.0,14.1955,14.2454,14.1871,14.2288,54800.0
2012-03-01 12:30:00,17.08,17.13,17.07,17.09,65200.0,14.2204,14.2621,14.2121,14.2288,65200.0
2012-03-01 13:00:00,17.09,17.15,17.09,17.13,163200.0,14.2288,14.2787,14.2288,14.2621,163200.0
2012-03-01 13:30:00,17.15,17.15,17.08,17.08,54400.0,14.2787,14.2787,14.2204,14.2204,54400.0
2012-03-01 14:00:00,17.09,17.11,17.05,17.07,57200.0,14.2288,14.2454,14.1955,14.2121,57200.0
2012-03-01 14:30:00,17.06,17.07,17.01,17.03,82800.0,14.2038,14.2121,14.1621,14.1788,82800.0
2012-03-01 15:00:00,17.03,17.04,16.92,16.95,104800.0,14.1788,14.1871,14.0872,14.1122,104800.0
2012-03-01 15:30:00,16.96,16.99,16.92,16.97,155200.0,14.1205,14.1455,14.0872,14.1288,155200.0
2012-03-02 09:30:00,16.99,17.03,16.89,16.89,58400.0,14.1455,14.1788,14.0622,14.0622,58400.0
2012-03-02 10:00:00,16.92,17.04,16.88,17.01,110800.0,14.0872,14.1871,14.0539,14.1621,110800.0
2012-03-02 10:30:00,17.0,17.02,16.97,16.99,42800.0,14.1538,14.1705,14.1288,14.1455,42800.0
2012-03-02 11:00:00,16.97,16.99,16.92,16.92,28000.0,14.1288,14.1455,14.0872,14.0872,28000.0
2012-03-02 11:30:00,16.93,16.93,16.82,16.85,36400.0,14.0955,14.0955,14.004,14.0289,36400.0
2012-03-02 12:00:00,16.83,16.84,16.8,16.82,43600.0,14.0123,14.0206,13.9873,14.004,43600.0
2012-03-02 12:30:00,16.82,16.86,16.79,16.79,50800.0,14.004,14.0373,13.979,13.979,50800.0
2012-03-02 13:00:00,16.79,16.82,16.75,16.82,58800.0,13.979,14.004,13.9457,14.004,58800.0
2012-03-02 13:30:00,16.81,16.86,16.81,16.84,36800.0,13.9956,14.0373,13.9956,14.0206,36800.0
2012-03-02 14:00:00,16.85,16.88,16.84,16.86,46400.0,14.0289,14.0539,14.0206,14.0373,46400.0
2012-03-02 14:30:00,16.86,16.86,16.8,16.81,48000.0,14.0373,14.0373,13.9873,13.9956,48000.0
2012-03-02 15:00:00,16.81,16.84,16.79,16.82,75200.0,13.9956,14.0206,13.979,14.004,75200.0
2012-03-02 15:30:00,16.82,16.85,16.78,16.8,134800.0,14.004,14.0289,13.9707,13.9873,134800.0
2012-03-05 09:30:00,16.75,16.84,16.74,16.83,30000.0,13.9457,14.0206,13.9374,14.0123,30000.0
2012-03-05 10:00:00,16.85,16.89,16.75,16.76,36000.0,14.0289,14.0622,13.9457,13.954,36000.0
2012-03-05 10:30:00,16.75,16.82,16.75,16.82,20800.0,13.9457,14.004,13.9457,14.004,20800.0
2012-03-05 11:00:00,16.82,16.86,16.78,16.82,25600.0,14.004,14.0373,13.9707,14.004,25600.0
2012-03-05 11:30:00,16.81,16.86,16.8,16.85,29600.0,13.9956,14.0373,13.9873,14.0289,29600.0
2012-03-05 12:00:00,16.86,16.89,16.83,16.85,24000.0,14.0373,14.0622,14.0123,14.0289,24000.0
2012-03-05 12:30:00,16.83,16.87,16.8,16.8,26800.0,14.0123,14.0456,13.9873,13.9873,26800.0
2012-03-05 13:00:00,16.8,16.84,16.8,16.83,20000.0,13.9873,14.0206,13.9873,14.0123,20000.0
2012-03-05 13:30:00,16.84,16.84,16.78,16.78,37200.0,14.0206,14.0206,13.9707,13.9707,37200.0
2012-03-05 14:00:00,16.77,16.82,16.76,16.82,20000.0,13.9623,14.004,13.954,14.004,20000.0
2012-03-05 14:30:00,16.82,16.89,16.81,16.89,35600.0,14.004,14.0622,13.9956,14.0622,35600.0
2012-03-05 15:00:00,16.89,16.91,16.87,16.88,58800.0,14.0622,14.0789,14.0456,14.0539,58800.0
2012-03-05 15:30:00,16.88,16.9,16.87,16.89,179600.0,14.0539,14.0706,14.0456,14.0622,179600.0
2012-03-06 09:30:00,16.65,16.72,16.64,16.71,58400.0,13.8624,13.9207,13.8541,13.9124,58400.0
2012-03-06 10:00:00,16.7,16.73,16.67,16.71,66800.0,13.904,13.929,13.8791,13.9124,66800.0
2012-03-06 10:30:00,16.7,16.79,16.68,16.78,72400.0,13.904,13.979,13.8874,13.9707,72400.0
2012-03-06 11:00:00,16.78,16.88,16.78,16.84,63600.0,13.9707,14.0539,13.9707,14.0206,63600.0
2012-03-06 11:30:00,16.84,16.87,16.78,16.8,48400.0,14.0206,14.0456,13.9707,13.9873,48400.0
2012-03-06 12:00:00,16.81,16.81,16.75,16.78,41200.0,13.9956,13.9956,13.9457,13.9707,41200.0
2012-03-06 12:30:00,16.77,16.91,16.77,16.89,106400.0,13.9623,14.0789,13.9623,14.0622,106400.0
2012-03-06 13:00:00,16.89,16.89,16.82,16.85,34400.0,14.0622,14.0622,14.004,14.0289,34400.0
2012-03-06 13:30:00,16.84,16.87,16.79,16.81,63200.0,14.0206,14.0456,13.979,13.9956,63200.0
2012-03-06 14:00:00,16.81,16.85,16.8,16.82,49600.0,13.9956,14.0289,13.9873,14.004,49600.0
2012-03-06 14:30:00,16.82,16.84,16.78,16.78,83600.0,14.004,14.0206,13.9707,13.9707,83600.0
2012-03-06 15:00:00,16.78,16.8,16.75,16.75,69600.0,13.9707,13.9873,13.9457,13.9457,69600.0
2012-03-06 15:30:00,16.75,16.79,16.75,16.77,199600.0,13.9457,13.979,13.9457,13.9623,199600.0
2012-03-07 09:30:00,16.84,16.87,16.75,16.86,32400.0,14.0206,14.0456,13.9457,14.0373,32400.0
2012-03-07 10:00:00,16.83,16.88,16.81,16.83,25600.0,14.0123,14.0539,13.9956,14.0123,25600.0
2012-03-07 10:30:00,16.83,16.86,16.82,16.85,33600.0,14.0123,14.0373,14.004,14.0289,33600.0
2012-03-07 11:00:00,16.85,16.92,16.85,16.91,21200.0,14.0289,14.0872,14.0289,14.0789,21200.0
2012-03-07 11:30:00,16.92,16.94,16.88,16.89,30400.0,14.0872,14.1039,14.0539,14.0622,30400.0
2012-03-07 12:00:00,16.9,16.91,16.86,16.86,48800.0,14.0706,14.0789,14.0373,14.0373,48800.0
2012-03-07 12:30:00,16.86,16.88,16.85,16.85,39200.0,14.0373,14.0539,14.0289,14.0289,39200.0
2012-03-07 13:00:00,16.86,16.89,16.84,16.87,24800.0,14.0373,14.0622,14.0206,14.0456,24800.0
2012-03-07 13:30:00,16.86,16.88,16.82,16.85,22000.0,14.0373,14.0539,14.004,14.0289,22000.0
2012-03-07 14:00:00,16.85,16.86,16.79,16.81,46000.0,14.0289,14.0373,13.979,13.9956,46000.0
2012-03-07 14:30:00,16.81,16.83,16.75,16.78,51200.0,13.9956,14.0123,13.9457,13.9707,51200.0
2012-03-07 15:00:00,16.78,16.84,16.77,16.83,92800.0,13.9707,14.0206,13.9623,14.0123,92800.0
2012-03-07 15:30:00,16.83,16.86,16.81,16.82,99600.0,14.0123,14.0373,13.9956,14.004,99600.0
2012-03-08 09:30:00,16.86,16.99,16.86,16.93,22400.0,14.0373,14.1455,14.0373,14.0955,22400.0
2012-03-08 10:00:00,16.93,16.96,16.92,16.95,19600.0,14.0955,14.1205,14.0872,14.1122,19600.0
2012-03-08 10:30:00,16.96,17.06,16.96,17.04,27200.0,14.1205,14.2038,14.1205,14.1871,27200.0
2012-03-08 11:00:00,17.03,17.09,17.03,17.08,40400.0,14.1788,14.2288,14.1788,14.2204,40400.0
2012-03-08 11:30:00,17.08,17.08,17.05,17.05,14800.0,14.2204,14.2204,14.1955,14.1955,14800.0
2012-03-08 12:00:00,17.05,17.06,17.02,17.03,28800.0,14.1955,14.2038,14.1705,14.1788,28800.0
2012-03-08 12:30:00,17.03,17.03,17.0,17.01,26800.0,14.1788,14.1788,14.1538,14.1621,26800.0
2012-03-08 13:00:00,17.0,17.08,16.99,17.08,20800.0,14.1538,14.2204,14.1455,14.2204,20800.0
2012-03-08 13:30:00,17.09,17.12,17.08,17.09,18400.0,14.2288,14.2537,14.2204,14.2288,18400.0
2012-03-08 14:00:00,17.1,17.1,17.07,17.07,31600.0,14.2371,14.2371,14.2121,14.2121,31600.0
2012-03-08 14:30:00,17.07,17.16,17.05,17.14,44800.0,14.2121,14.287,14.1955,14.2704,44800.0
2012-03-08 15:00:00,17.14,17.19,17.13,17.18,43200.0,14.2704,14.312,14.2621,14.3037,43200.0
2012-03-08 15:30:00,17.18,17.19,17.11,17.14,133600.0,14.3037,14.312,14.2454,14.2704,133600.0
2012-03-09 09:30:00,17.05,17.12,17.05,17.06,52800.0,14.1955,14.2537,14.1955,14.2038,52800.0
2012-03-09 10:00:00,17.08,17.26,17.08,17.24,70800.0,14.2204,14.3703,14.2204,14.3536,70800.0
2012-03-09 10:30:00,17.26,17.29,17.18,17.18,51200.0,14.3703,14.3953,14.3037,14.3037,51200.0
2012-03-09 11:00:00,17.18,17.23,17.18,17.21,266000.0,14.3037,14.3453,14.3037,14.3287,266000.0
2012-03-09 11:30:00,17.21,17.28,17.18,17.27,36800.0,14.3287,14.3869,14.3037,14.3786,36800.0
2012-03-09 12:00:00,17.27,17.29,17.13,17.27,14800.0,14.3786,14.3953,14.2621,14.3786,14800.0
2012-03-09 12:30:00,17.27,17.27,17.22,17.23,26400.0,14.3786,14.3786,14.337,14.3453,26400.0
2012-03-09 13:00:00,17.23,17.24,17.2,17.21,20000.0,14.3453,14.3536,14.3203,14.3287,20000.0
2012-03-09 13:30:00,17.21,17.22,17.19,17.21,20000.0,14.3287,14.337,14.312,14.3287,20000.0
2012-03-09 14:00:00,17.21,17.22,17.16,17.2,34400.0,14.3287,14.337,14.287,14.3203,34400.0
2012-03-09 14:30:00,17.19,17.21,17.14,17.15,27600.0,14.312,14.3287,14.2704,14.2787,27600.0
2012-03-09 15:00:00,17.15,17.2,17.12,17.2,44400.0,14.2787,14.3203,14.2537,14.3203,44400.0
2012-03-09 15:30:00,17.2,17.22,17.13,17.2,140400.0,14.3203,14.337,14.2621,14.3203,140400.0
2012-03-12 09:30:00,17.12,17.3,17.12,17.25,84400.0,14.2537,14.4036,14.2537,14.362,84400.0
2012-03-12 10:00:00,17.25,17.29,17.23,17.24,74800.0,14.362,14.3953,14.3453,14.3536,74800.0
2012-03-12 10:30:00,17.24,17.26,17.21,17.26,22400.0,14.3536,14.3703,14.3287,14.3703,22400.0
2012-03-12 11:00:00,17.25,17.25,17.2,17.22,22800.0,14.362,14.362,14.3203,14.337,22800.0
2012-03-12 11:30:00,17.22,17.28,17.21,17.26,40800.0,14.337,14.3869,14.3287,14.3703,40800.0
2012-03-12 12:00:00,17.25,17.29,17.24,17.29,26400.0,14.362,14.3953,14.3536,14.3953,26400.0
2012-03-12 12:30:00,17.28,17.29,17.26,17.28,15600.0,14.3869,14.3953,14.3703,14.3869,15600.0
2012-03-12 13:00:00,17.27,17.3,17.26,17.27,62000.0,14.3786,14.4036,14.3703,14.3786,62000.0
2012-03-12 13:30:00,17.27,17.3,17.27,17.29,35200.0,14.3786,14.4036,14.3786,14.3953,35200.0
2012-03-12 14:00:00,17.28,17.3,17.25,17.28,19200.0,14.3869,14.4036,14.362,14.3869,19200.0
2012-03-12 14:30:00,17.29,17.29,17.26,17.28,30000.0,14.3953,14.3953,14.3703,14.3869,30000.0
2012-03-12 15:00:00,17.28,17.29,17.26,17.27,38000.0,14.3869,14.3953,14.3703,14.3786,38000.0
2012-03-12 15:30:00,17.27,17.28,17.25,17.27,105600.0,14.3786,14.3869,14.362,14.3786,105600.0
2012-03-13 09:30:00,17.27,17.35,17.27,17.29,25200.0,14.3786,14.4452,14.3786,14.3953,25200.0
2012-03-13 10:00:00,17.31,17.32,17.25,17.3,29600.0,14.4119,14.4202,14.362,14.4036,29600.0
2012-03-13 10:30:00,17.31,17.38,17.31,17.36,48000.0,14.4119,14.4702,14.4119,14.4535,48000.0
2012-03-13 11:00:00,17.37,17.38,17.33,17.36,40800.0,14.4619,14.4702,14.4286,14.4535,40800.0
2012-03-13 11:30:00,17.36,17.41,17.36,17.38,49600.0,14.4535,14.4952,14.4535,14.4702,49600.0
2012-03-13 12:00:00,17.39,17.44,17.39,17.44,45600.0,14.4785,14.5202,14.4785,14.5202,45600.0
2012-03-13 12:30:00,17.43,17.48,17.43,17.48,43600.0,14.5118,14.5535,14.5118,14.5535,43600.0
2012-03-13 13:00:00,17.48,17.52,17.48,17.5,68400.0,14.5535,14.5868,14.5535,14.5701,68400.0
2012-03-13 13:30:00,17.49,17.5,17.47,17.48,43200.0,14.5618,14.5701,14.5451,14.5535,43200.0
2012-03-13 14:00:00,17.48,17.56,17.48,17.55,122000.0,14.5535,14.6201,14.5535,14.6117,122000.0
2012-03-13 14:30:00,17.54,17.6,17.54,17.6,71200.0,14.6034,14.6534,14.6034,14.6534,71200.0
2012-03-13 15:00:00,17.6,17.63,17.59,17.62,95600.0,14.6534,14.6783,14.645,14.67,95600.0
2012-03-13 15:30:00,17.61,17.68,17.61,17.68,150800.0,14.6617,14.72,14.6617,14.72,150800.0
2012-03-14 09:30:00,17.71,17.87,17.64,17.81,95600.0,14.745,14.8782,14.6867,14.8282,95600.0
2012-03-14 10:00:00,17.82,17.82,17.74,17.74,25200.0,14.8365,14.8365,14.7699,14.7699,25200.0
2012-03-14 10:30:00,17.75,17.75,17.65,17.68,34400.0,14.7783,14.7783,14.695,14.72,34400.0
2012-03-14 11:00:00,17.65,17.66,17.61,17.66,96400.0,14.695,14.7033,14.6617,14.7033,96400.0
2012-03-14 11:30:00,17.67,17.71,17.66,17.7,64400.0,14.7116,14.745,14.7033,14.7366,64400.0
2012-03-14 12:00:00,17.71,17.75,17.7,17.75,31600.0,14.745,14.7783,14.7366,14.7783,31600.0
2012-03-14 12:30:00,17.74,17.78,17.74,17.75,21600.0,14.7699,14.8032,14.7699,14.7783,21600.0
2012-03-14 13:00:00,17.75,17.77,17.74,17.75,13600.0,14.7783,14.7949,14.7699,14.7783,13600.0
2012-03-14 13:30:00,17.74,17.78,17.73,17.76,92400.0,14.7699,14.8032,14.7616,14.7866,92400.0
2012-03-14 14:00:00,17.76,17.85,17.75,17.77,56400.0,14.7866,14.8615,14.7783,14.7949,56400.0
2012-03-14 14:30:00,17.77,17.84,17.77,17.82,46000.0,14.7949,14.8532,14.7949,14.8365,46000.0
2012-03-14 15:00:00,17.81,17.83,17.77,17.83,60800.0,14.8282,14.8449,14.7949,14.8449,60800.0
2012-03-14 15:30:00,17.83,17.93,17.83,17.92,289600.0,14.8449,14.9281,14.8449,14.9198,289600.0
2012-03-15 09:30:00,17.88,18.0,17.84,17.98,51600.0,14.8865,14.9864,14.8532,14.9697,51600.0
2012-03-15 10:00:00,17.94,17.99,17.93,17.96,73600.0,14.9364,14.9781,14.9281,14.9531,73600.0
2012-03-15 10:30:00,17.97,17.97,17.84,17.86,52000.0,14.9614,14.9614,14.8532,14.8698,52000.0
2012-03-15 11:00:00,17.87,17.91,17.81,17.91,55600.0,14.8782,14.9115,14.8282,14.9115,55600.0
2012-03-15 11:30:00,17.92,17.96,17.89,17.89,45600.0,14.9198,14.9531,14.8948,14.8948,45600.0
2012-03-15 12:00:00,17.89,17.96,17.87,17.95,46400.0,14.8948,14.9531,14.8782,14.9448,46400.0
2012-03-15 12:30:00,17.95,18.0,17.93,17.94,35200.0,14.9448,14.9864,14.9281,14.9364,35200.0
2012-03-15 13:00:00,17.94,17.97,17.93,17.93,42800.0,14.9364,14.9614,14.9281,14.9281,42800.0
2012-03-15 13:30:00,17.93,17.97,17.93,17.96,39200.0,14.9281,14.9614,14.9281,14.9531,39200.0
2012-03-15 14:00:00,17.96,18.0,17.95,17.99,33200.0,14.9531,14.9864,14.9448,14.9781,33200.0
2012-03-15 14:30:00,18.0,18.0,17.97,18.0,50800.0,14.9864,14.9864,14.9614,14.9864,50800.0
2012-03-15 15:00:00,18.0,18.0,17.98,18.0,48400.0,14.9864,14.9864,14.9697,14.9864,48400.0
2012-03-15 15:30:00,17.99,18.0,17.97,18.0,118400.0,14.9781,14.9864,14.9614,14.9864,118400.0
2012-03-16 09:30:00,17.98,17.98,17.89,17.89,25600.0,14.9697,14.9697,14.8948,14.8948,25600.0
2012-03-16 10:00:00,17.9,17.92,17.8,17.82,28400.0,14.9031,14.9198,14.8199,14.8365,28400.0
2012-03-16 10:30:00,17.82,17.86,17.81,17.83,10400.0,14.8365,14.8698,14.8282,14.8449,10400.0
2012-03-16 11:00:00,17.84,17.85,17.8,17.81,20800.0,14.8532,14.8615,14.8199,14.8282,20800.0
2012-03-16 11:30:00,17.82,17.83,17.77,17.82,10800.0,14.8365,14.8449,14.7949,14.8365,10800.0
2012-03-16 12:00:00,17.85,17.85,17.79,17.81,12000.0,14.8615,14.8615,14.8116,14.8282,12000.0
2012-03-16 12:30:00,17.82,17.82,17.76,17.77,19200.0,14.8365,14.8365,14.7866,14.7949,19200.0
2012-03-16 13:00:00,17.76,17.77,17.76,17.77,7600.0,14.7866,14.7949,14.7866,14.7949,7600.0
2012-03-16 13:30:00,17.77,17.77,17.75,17.76,18800.0,14.7949,14.7949,14.7783,14.7866,18800.0
2012-03-16 14:00:00,17.77,17.77,17.73,17.74,28000.0,14.7949,14.7949,14.7616,14.7699,28000.0
2012-03-16 14:30:00,17.74,17.76,17.7,17.72,60000.0,14.7699,14.7866,14.7366,14.7533,60000.0
2012-03-16 15:00:00,17.71,17.77,17.68,17.77,64000.0,14.745,14.7949,14.72,14.7949,64000.0
2012-03-16 15:30:00,17.75,17.78,17.71,17.73,110800.0,14.7783,14.8032,14.745,14.7616,110800.0
2012-03-19 09:30:00,17.72,17.73,17.58,17.73,31600.0,14.7533,14.7616,14.6367,14.7616,31600.0
2012-03-19 10:00:00,17.7,17.71,17.63,17.64,21600.0,14.7366,14.745,14.6783,14.6867,21600.0
2012-03-19 10:30:00,17.66,17.73,17.66,17.71,9600.0,14.7033,14.7616,14.7033,14.745,9600.0
2012-03-19 11:00:00,17.7,17.7,17.67,17.68,15200.0,14.7366,14.7366,14.7116,14.72,15200.0
2012-03-19 11:30:00,17.68,17.75,17.67,17.75,40000.0,14.72,14.7783,14.7116,14.7783,40000.0
2012-03-19 12:00:00,17.75,17.81,17.75,17.8,38000.0,14.7783,14.8282,14.7783,14.8199,38000.0
2012-03-19 12:30:00,17.8,17.83,17.79,17.83,31600.0,14.8199,14.8449,14.8116,14.8449,31600.0
2012-03-19 13:00:00,17.83,17.84,17.8,17.83,30000.0,14.8449,14.8532,14.8199,14.8449,30000.0
2012-03-19 13:30:00,17.83,17.86,17.83,17.84,20800.0,14.8449,14.8698,14.8449,14.8532,20800.0
2012-03-19 14:00:00,17.83,17.88,17.83,17.85,14400.0,14.8449,14.8865,14.8449,14.8615,14400.0
2012-03-19 14:30:00,17.84,17.85,17.83,17.84,12800.0,14.8532,14.8615,14.8449,14.8532,12800.0
2012-03-19 15:00:00,17.83,17.85,17.76,17.78,18000.0,14.8449,14.8615,14.7866,14.8032,18000.0
2012-03-19 15:30:00,17.78,17.78,17.72,17.74,78400.0,14.8032,14.8032,14.7533,14.7699,78400.0
2012-03-20 09:30:00,17.62,17.67,17.58,17.6,35200.0,14.67,14.7116,14.6367,14.6534,35200.0
2012-03-20 10:00:00,17.6,17.65,17.6,17.62,50000.0,14.6534,14.695,14.6534,14.67,50000.0
2012-03-20 10:30:00,17.64,17.65,17.52,17.61,91200.0,14.6867,14.695,14.5868,14.6617,91200.0
2012-03-20 11:00:00,17.62,17.63,17.59,17.61,26400.0,14.67,14.6783,14.645,14.6617,26400.0
2012-03-20 11:30:00,17.61,17.62,17.54,17.54,40800.0,14.6617,14.67,14.6034,14.6034,40800.0
2012-03-20 12:00:00,17.55,17.6,17.55,17.56,25600.0,14.6117,14.6534,14.6117,14.6201,25600.0
2012-03-20 12:30:00,17.55,17.59,17.53,17.59,18800.0,14.6117,14.645,14.5951,14.645,18800.0
2012-03-20 13:00:00,17.59,17.62,17.58,17.61,26400.0,14.645,14.67,14.6367,14.6617,26400.0
2012-03-20 13:30:00,17.62,17.65,17.62,17.65,16800.0,14.67,14.695,14.67,14.695,16800.0
2012-03-20 14:00:00,17.67,17.71,17.65,17.69,30000.0,14.7116,14.745,14.695,14.7283,30000.0
2012-03-20 14:30:00,17.69,17.72,17.69,17.72,20400.0,14.7283,14.7533,14.7283,14.7533,20400.0
2012-03-20 15:00:00,17.72,17.76,17.72,17.75,80400.0,14.7533,14.7866,14.7533,14.7783,80400.0
2012-03-20 15:30:00,17.74,17.78,17.74,17.77,175600.0,14.7699,14.8032,14.7699,14.7949,175600.0
2012-03-21 09:30:00,17.68,17.8,17.64,17.73,38400.0,14.72,14.8199,14.6867,14.7616,38400.0
2012-03-21 10:00:00,17.74,17.75,17.71,17.75,40400.0,14.7699,14.7783,14.745,14.7783,40400.0
2012-03-21 10:30:00,17.75,17.8,17.71,17.75,32400.0,14.7783,14.8199,14.745,14.7783,32400.0
2012-03-21 11:00:00,17.73,17.82,17.73,17.79,28800.0,14.7616,14.8365,14.7616,14.8116,28800.0
2012-03-21 11:30:00,17.79,17.83,17.78,17.78,18400.0,14.8116,14.8449,14.8032,14.8032,18400.0
2012-03-21 12:00:00,17.77,17.79,17.77,17.77,20400.0,14.7949,14.8116,14.7949,14.7949,20400.0
2012-03-21 12:30:00,17.76,17.77,17.75,17.76,21200.0,14.7866,14.7949,14.7783,14.7866,21200.0
2012-03-21 13:00:00,17.76,17.77,17.74,17.75,42800.0,14.7866,14.7949,14.7699,14.7783,42800.0
2012-03-21 13:30:00,17.75,17.8,17.75,17.8,19200.0,14.7783,14.8199,14.7783,14.8199,19200.0
2012-03-21 14:00:00,17.8,17.82,17.79,17.82,30800.0,14.8199,14.8365,14.8116,14.8365,30800.0
2012-03-21 14:30:00,17.82,17.85,17.82,17.83,22800.0,14.8365,14.8615,14.8365,14.8449,22800.0
2012-03-21 15:00:00,17.84,17.85,17.82,17.84,18800.0,14.8532,14.8615,14.8365,14.8532,18800.0
2012-03-21 15:30:00,17.84,17.84,17.8,17.8,45200.0,14.8532,14.8532,14.8199,14.8199,45200.0
2012-03-22 09:30:00,17.72,17.72,17.63,17.63,45200.0,14.7533,14.7533,14.6783,14.6783,45200.0
2012-03-22 10:00:00,17.62,17.66,17.61,17.65,40400.0,14.67,14.7033,14.6617,14.695,40400.0
2012-03-22 10:30:00,17.65,17.65,17.55,17.55,42000.0,14.695,14.695,14.6117,14.6117,42000.0
2012-03-22 11:00:00,17.55,17.61,17.53,17.61,20800.0,14.6117,14.6617,14.5951,14.6617,20800.0
2012-03-22 11:30:00,17.62,17.64,17.6,17.63,29600.0,14.67,14.6867,14.6534,14.6783,29600.0
2012-03-22 12:00:00,17.64,17.67,17.64,17.66,23200.0,14.6867,14.7116,14.6867,14.7033,23200.0
2012-03-22 12:30:00,17.66,17.72,17.66,17.72,11600.0,14.7033,14.7533,14.7033,14.7533,11600.0
2012-03-22 13:00:00,17.71,17.73,17.7,17.71,47600.0,14.745,14.7616,14.7366,14.745,47600.0
2012-03-22 13:30:00,17.7,17.71,17.68,17.69,17200.0,14.7366,14.745,14.72,14.7283,17200.0
2012-03-22 14:00:00,17.68,17.71,17.68,17.7,14800.0,14.72,14.745,14.72,14.7366,14800.0
2012-03-22 14:30:00,17.7,17.71,17.68,17.71,26800.0,14.7366,14.745,14.72,14.745,26800.0
2012-03-22 15:00:00,17.71,17.73,17.68,17.73,51200.0,14.745,14.7616,14.72,14.7616,51200.0
2012-03-22 15:30:00,17.73,17.81,17.72,17.77,104000.0,14.7616,14.8282,14.7533,14.7949,104000.0
2012-03-23 09:30:00,17.75,17.75,17.48,17.49,46800.0,14.7783,14.7783,14.5535,14.5618,46800.0
2012-03-23 10:00:00,17.49,17.5,17.38,17.4,86400.0,14.5618,14.5701,14.4702,14.4869,86400.0
2012-03-23 10:30:00,17.41,17.5,17.4,17.49,48000.0,14.4952,14.5701,14.4869,14.5618,48000.0
2012-03-23 11:00:00,17.49,17.5,17.45,17.49,20400.0,14.5618,14.5701,14.5285,14.5618,20400.0
2012-03-23 11:30:00,17.5,17.56,17.49,17.56,31600.0,14.5701,14.6201,14.5618,14.6201,31600.0
2012-03-23 12:00:00,17.56,17.56,17.54,17.55,14800.0,14.6201,14.6201,14.6034,14.6117,14800.0
2012-03-23 12:30:00,17.56,17.58,17.51,17.56,16400.0,14.6201,14.6367,14.5784,14.6201,16400.0
2012-03-23 13:00:00,17.58,17.61,17.57,17.57,22000.0,14.6367,14.6617,14.6284,14.6284,22000.0
2012-03-23 13:30:00,17.59,17.59,17.52,17.52,61600.0,14.645,14.645,14.5868,14.5868,61600.0
2012-03-23 14:00:00,17.52,17.54,17.51,17.52,42000.0,14.5868,14.6034,14.5784,14.5868,42000.0
2012-03-23 14:30:00,17.53,17.56,17.5,17.55,68800.0,14.5951,14.6201,14.5701,14.6117,68800.0
2012-03-23 15:00:00,17.55,17.56,17.5,17.51,76000.0,14.6117,14.6201,14.5701,14.5784,76000.0
2012-03-23 15:30:00,17.51,17.58,17.51,17.55,103200.0,14.5784,14.6367,14.5784,14.6117,103200.0
2012-03-26 09:30:00,17.68,17.87,17.66,17.84,76000.0,14.72,14.8782,14.7033,14.8532,76000.0
2012-03-26 10:00:00,17.86,17.95,17.79,17.93,36800.0,14.8698,14.9448,14.8116,14.9281,36800.0
2012-03-26 10:30:00,17.93,17.94,17.91,17.91,14800.0,14.9281,14.9364,14.9115,14.9115,14800.0
2012-03-26 11:00:00,17.91,17.93,17.85,17.89,36400.0,14.9115,14.9281,14.8615,14.8948,36400.0
2012-03-26 11:30:00,17.89,17.9,17.87,17.89,8400.0,14.8948,14.9031,14.8782,14.8948,8400.0
2012-03-26 12:00:00,17.89,17.89,17.83,17.85,30400.0,14.8948,14.8948,14.8449,14.8615,30400.0
2012-03-26 12:30:00,17.84,17.84,17.82,17.84,7600.0,14.8532,14.8532,14.8365,14.8532,7600.0
2012-03-26 13:00:00,17.84,17.84,17.81,17.84,8400.0,14.8532,14.8532,14.8282,14.8532,8400.0
2012-03-26 13:30:00,17.84,17.84,17.82,17.83,7600.0,14.8532,14.8532,14.8365,14.8449,7600.0
2012-03-26 14:00:00,17.83,17.83,17.79,17.81,18800.0,14.8449,14.8449,14.8116,14.8282,18800.0
2012-03-26 14:30:00,17.81,17.86,17.81,17.86,14000.0,14.8282,14.8698,14.8282,14.8698,14000.0
2012-03-26 15:00:00,17.85,17.86,17.83,17.84,24000.0,14.8615,14.8698,14.8449,14.8532,24000.0
2012-03-26 15:30:00,17.84,17.86,17.81,17.86,60000.0,14.8532,14.8698,14.8282,14.8698,60000.0
2012-03-27 09:30:00,17.85,17.88,17.84,17.85,31600.0,14.8615,14.8865,14.8532,14.8615,31600.0
2012-03-27 10:00:00,17.85,17.89,17.83,17.88,121600.0,14.8615,14.8948,14.8449,14.8865,121600.0
2012-03-27 10:30:00,17.89,17.91,17.86,17.88,26000.0,14.8948,14.9115,14.8698,14.8865,26000.0
2012-03-27 11:00:00,17.88,17.93,17.86,17.9,49600.0,14.8865,14.9281,14.8698,14.9031,49600.0
2012-03-27 11:30:00,17.9,17.91,17.87,17.9,32000.0,14.9031,14.9115,14.8782,14.9031,32000.0
2012-03-27 12:00:00,17.9,17.91,17.89,17.9,42800.0,14.9031,14.9115,14.8948,14.9031,42800.0
2012-03-27 12:30:00,17.89,17.91,17.89,17.9,18000.0,14.8948,14.9115,14.8948,14.9031,18000.0
2012-03-27 13:00:00,17.9,17.9,17.87,17.88,26800.0,14.9031,14.9031,14.8782,14.8865,26800.0
2012-03-27 13:30:00,17.89,17.91,17.89,17.89,20800.0,14.8948,14.9115,14.8948,14.8948,20800.0
2012-03-27 14:00:00,17.9,17.91,17.88,17.89,28800.0,14.9031,14.9115,14.8865,14.8948,28800.0
2012-03-27 14:30:00,17.88,17.9,17.87,17.9,35600.0,14.8865,14.9031,14.8782,14.9031,35600.0
2012-03-27 15:00:00,17.89,17.9,17.88,17.89,40400.0,14.8948,14.9031,14.8865,14.8948,40400.0
2012-03-27 15:30:00,17.89,17.91,17.82,17.84,141200.0,14.8948,14.9115,14.8365,14.8532,141200.0
2012-03-28 09:30:00,17.82,17.84,17.76,17.84,42800.0,14.8365,14.8532,14.7866,14.8532,42800.0
2012-03-28 10:00:00,17.85,17.87,17.83,17.83,55200.0,14.8615,14.8782,14.8449,14.8449,55200.0
2012-03-28 10:30:00,17.83,17.83,17.77,17.81,28000.0,14.8449,14.8449,14.7949,14.8282,28000.0
2012-03-28 11:00:00,17.8,17.8,17.71,17.71,38400.0,14.8199,14.8199,14.745,14.745,38400.0
2012-03-28 11:30:00,17.71,17.71,17.62,17.62,20400.0,14.745,14.745,14.67,14.67,20400.0
2012-03-28 12:00:00,17.61,17.67,17.61,17.67,20000.0,14.6617,14.7116,14.6617,14.7116,20000.0
2012-03-28 12:30:00,17.68,17.69,17.66,17.66,26400.0,14.72,14.7283,14.7033,14.7033,26400.0
2012-03-28 13:00:00,17.66,17.68,17.61,17.65,17600.0,14.7033,14.72,14.6617,14.695,17600.0
2012-03-28 13:30:00,17.65,17.68,17.64,17.68,30400.0,14.695,14.72,14.6867,14.72,30400.0
2012-03-28 14:00:00,17.69,17.71,17.66,17.71,37600.0,14.7283,14.745,14.7033,14.745,37600.0
2012-03-28 14:30:00,17.71,17.8,17.71,17.8,34800.0,14.745,14.8199,14.745,14.8199,34800.0
2012-03-28 15:00:00,17.81,17.82,17.78,17.82,54000.0,14.8282,14.8365,14.8032,14.8365,54000.0
2012-03-28 15:30:00,17.82,17.89,17.81,17.86,107600.0,14.8365,14.8948,14.8282,14.8698,107600.0
2012-03-29 09:30:00,17.7,17.71,17.6,17.66,57600.0,14.7821,14.7904,14.6986,14.7487,57600.0
2012-03-29 10:00:00,17.65,17.71,17.63,17.68,48000.0,14.7403,14.7904,14.7236,14.7654,48000.0
2012-03-29 10:30:00,17.68,17.78,17.68,17.78,51600.0,14.7654,14.8489,14.7654,14.8489,51600.0
2012-03-29 11:00:00,17.78,17.82,17.75,17.75,45600.0,14.8489,14.8823,14.8238,14.8238,45600.0
2012-03-29 11:30:00,17.75,17.77,17.73,17.75,23600.0,14.8238,14.8405,14.8071,14.8238,23600.0
2012-03-29 12:00:00,17.76,17.8,17.75,17.79,32800.0,14.8322,14.8656,14.8238,14.8572,32800.0
2012-03-29 12:30:00,17.79,17.82,17.75,17.82,26400.0,14.8572,14.8823,14.8238,14.8823,26400.0
2012-03-29 13:00:00,17.82,17.82,17.79,17.8,29600.0,14.8823,14.8823,14.8572,14.8656,29600.0
2012-03-29 13:30:00,17.8,17.85,17.8,17.84,89600.0,14.8656,14.9073,14.8656,14.899,89600.0
2012-03-29 14:00:00,17.84,17.9,17.84,17.9,28000.0,14.899,14.9491,14.899,14.9491,28000.0
2012-03-29 14:30:00,17.88,17.89,17.87,17.88,18000.0,14.9324,14.9407,14.924,14.9324,18000.0
2012-03-29 15:00:00,17.88,17.9,17.83,17.83,39600.0,14.9324,14.9491,14.8906,14.8906,39600.0
2012-03-29 15:30:00,17.83,17.88,17.82,17.83,90800.0,14.8906,14.9324,14.8823,14.8906,90800.0
2012-03-30 09:30:00,17.91,17.91,17.85,17.85,42000.0,14.9575,14.9575,14.9073,14.9073,42000.0
2012-03-30 10:00:00,17.85,17.87,17.8,17.85,32000.0,14.9073,14.924,14.8656,14.9073,32000.0
2012-03-30 10:30:00,17.85,17.85,17.82,17.83,24000.0,14.9073,14.9073,14.8823,14.8906,24000.0
2012-03-30 11:00:00,17.83,17.89,17.83,17.88,30000.0,14.8906,14.9407,14.8906,14.9324,30000.0
2012-03-30 11:30:00,17.89,17.89,17.87,17.87,22000.0,14.9407,14.9407,14.924,14.924,22000.0
2012-03-30 12:00:00,17.88,17.88,17.86,17.87,20000.0,14.9324,14.9324,14.9157,14.924,20000.0
2012-03-30 12:30:00,17.87,17.88,17.86,17.88,23600.0,14.924,14.9324,14.9157,14.9324,23600.0
2012-03-30 13:00:00,17.88,17.88,17.81,17.86,35600.0,14.9324,14.9324,14.8739,14.9157,35600.0
2012-03-30 13:30:00,17.86,17.87,17.86,17.86,11600.0,14.9157,14.924,14.9157,14.9157,11600.0
2012-03-30 14:00:00,17.86,17.89,17.86,17.89,14400.0,14.9157,14.9407,14.9157,14.9407,14400.0
2012-03-30 14:30:00,17.88,17.89,17.87,17.89,21600.0,14.9324,14.9407,14.924,14.9407,21600.0
2012-03-30 15:00:00,17.89,17.89,17.88,17.88,14000.0,14.9407,14.9407,14.9324,14.9324,14000.0
2012-03-30 15:30:00,17.88,17.89,17.77,17.78,154800.0,14.9324,14.9407,14.8405,14.8489,154800.0
2012-04-02 09:30:00,17.75,17.78,17.66,17.7,18000.0,14.8238,14.8489,14.7487,14.7821,18000.0
2012-04-02 10:00:00,17.71,17.81,17.7,17.79,38000.0,14.7904,14.8739,14.7821,14.8572,38000.0
2012-04-02 10:30:00,17.8,17.8,17.76,17.77,25600.0,14.8656,14.8656,14.8322,14.8405,25600.0
2012-04-02 11:00:00,17.78,17.81,17.76,17.77,66000.0,14.8489,14.8739,14.8322,14.8405,66000.0
2012-04-02 11:30:00,17.77,17.85,17.77,17.82,25200.0,14.8405,14.9073,14.8405,14.8823,25200.0
2012-04-02 12:00:00,17.81,17.9,17.81,17.89,46000.0,14.8739,14.9491,14.8739,14.9407,46000.0
2012-04-02 12:30:00,17.89,17.9,17.83,17.83,48000.0,14.9407,14.9491,14.8906,14.8906,48000.0
2012-04-02 13:00:00,17.83,17.87,17.82,17.86,18800.0,14.8906,14.924,14.8823,14.9157,18800.0
2012-04-02 13:30:00,17.86,17.88,17.79,17.79,38400.0,14.9157,14.9324,14.8572,14.8572,38400.0
2012-04-02 14:00:00,17.79,17.85,17.78,17.84,39200.0,14.8572,14.9073,14.8489,14.899,39200.0
2012-04-02 14:30:00,17.83,17.86,17.82,17.85,30000.0,14.8906,14.9157,14.8823,14.9073,30000.0
2012-04-02 15:00:00,17.84,17.86,17.84,17.86,52400.0,14.899,14.9157,14.899,14.9157,52400.0
2012-04-02 15:30:00,17.86,17.88,17.81,17.86,145600.0,14.9157,14.9324,14.8739,14.9157,145600.0
2012-04-03 09:30:00,17.8,17.86,17.76,17.86,57600.0,14.8656,14.9157,14.8322,14.9157,57600.0
2012-04-03 10:00:00,17.84,17.92,17.84,17.88,42400.0,14.899,14.9658,14.899,14.9324,42400.0
2012-04-03 10:30:00,17.9,17.92,17.88,17.88,28800.0,14.9491,14.9658,14.9324,14.9324,28800.0
2012-04-03 11:00:00,17.88,17.92,17.86,17.9,35600.0,14.9324,14.9658,14.9157,14.9491,35600.0
2012-04-03 11:30:00,17.91,17.92,17.85,17.86,27600.0,14.9575,14.9658,14.9073,14.9157,27600.0
2012-04-03 12:00:00,17.86,17.87,17.83,17.87,8800.0,14.9157,14.924,14.8906,14.924,8800.0
2012-04-03 12:30:00,17.88,17.88,17.84,17.88,22000.0,14.9324,14.9324,14.899,14.9324,22000.0
2012-04-03 13:00:00,17.89,17.91,17.85,17.86,19600.0,14.9407,14.9575,14.9073,14.9157,19600.0
2012-04-03 13:30:00,17.84,17.89,17.83,17.89,10400.0,14.899,14.9407,14.8906,14.9407,10400.0
2012-04-03 14:00:00,17.88,17.88,17.77,17.79,24800.0,14.9324,14.9324,14.8405,14.8572,24800.0
2012-04-03 14:30:00,17.8,17.83,17.77,17.8,27200.0,14.8656,14.8906,14.8405,14.8656,27200.0
2012-04-03 15:00:00,17.82,17.86,17.82,17.82,58400.0,14.8823,14.9157,14.8823,14.8823,58400.0
2012-04-03 15:30:00,17.82,17.87,17.8,17.87,74400.0,14.8823,14.924,14.8656,14.924,74400.0
2012-04-04 09:30:00,17.76,17.76,17.55,17.69,83200.0,14.8322,14.8322,14.6568,14.7737,83200.0
2012-04-04 10:00:00,17.67,17.67,17.59,17.61,31600.0,14.757,14.757,14.6902,14.7069,31600.0
2012-04-04 10:30:00,17.61,17.61,17.55,17.56,38800.0,14.7069,14.7069,14.6568,14.6652,38800.0
2012-04-04 11:00:00,17.57,17.61,17.56,17.6,21600.0,14.6735,14.7069,14.6652,14.6986,21600.0
2012-04-04 11:30:00,17.6,17.64,17.6,17.62,20400.0,14.6986,14.732,14.6986,14.7153,20400.0
2012-04-04 12:00:00,17.61,17.68,17.61,17.68,37200.0,14.7069,14.7654,14.7069,14.7654,37200.0
2012-04-04 12:30:00,17.68,17.68,17.6,17.6,15600.0,14.7654,14.7654,14.6986,14.6986,15600.0
2012-04-04 13:00:00,17.6,17.64,17.6,17.63,9200.0,14.6986,14.732,14.6986,14.7236,9200.0
2012-04-04 13:30:00,17.63,17.68,17.63,17.68,21600.0,14.7236,14.7654,14.7236,14.7654,21600.0
2012-04-04 14:00:00,17.68,17.69,17.65,17.66,24400.0,14.7654,14.7737,14.7403,14.7487,24400.0
2012-04-04 14:30:00,17.67,17.75,17.67,17.75,48000.0,14.757,14.8238,14.757,14.8238,48000.0
2012-04-04 15:00:00,17.74,17.78,17.73,17.77,56000.0,14.8155,14.8489,14.8071,14.8405,56000.0
2012-04-04 15:30:00,17.77,17.79,17.72,17.75,95200.0,14.8405,14.8572,14.7988,14.8238,95200.0
2012-04-05 09:30:00,17.8,18.0,17.8,17.96,178000.0,14.8656,15.0326,14.8656,14.9992,178000.0
2012-04-05 10:00:00,17.96,17.99,17.88,17.91,68400.0,14.9992,15.0243,14.9324,14.9575,68400.0
2012-04-05 10:30:00,17.9,17.9,17.78,17.79,58800.0,14.9491,14.9491,14.8489,14.8572,58800.0
2012-04-05 11:00:00,17.78,17.78,17.75,17.77,31200.0,14.8489,14.8489,14.8238,14.8405,31200.0
2012-04-05 11:30:00,17.78,17.82,17.75,17.81,28800.0,14.8489,14.8823,14.8238,14.8739,28800.0
2012-04-05 12:00:00,17.81,17.83,17.78,17.79,32400.0,14.8739,14.8906,14.8489,14.8572,32400.0
2012-04-05 12:30:00,17.78,17.8,17.76,17.78,10800.0,14.8489,14.8656,14.8322,14.8489,10800.0
2012-04-05 13:00:00,17.79,17.88,17.79,17.84,94800.0,14.8572,14.9324,14.8572,14.899,94800.0
2012-04-05 13:30:00,17.84,17.84,17.75,17.77,24800.0,14.899,14.899,14.8238,14.8405,24800.0
2012-04-05 14:00:00,17.77,17.81,17.77,17.8,31200.0,14.8405,14.8739,14.8405,14.8656,31200.0
2012-04-05 14:30:00,17.79,17.79,17.75,17.76,32800.0,14.8572,14.8572,14.8238,14.8322,32800.0
2012-04-05 15:00:00,17.76,17.77,17.72,17.75,51200.0,14.8322,14.8405,14.7988,14.8238,51200.0
2012-04-05 15:30:00,17.75,17.76,17.73,17.75,107600.0,14.8238,14.8322,14.8071,14.8238,107600.0
2012-04-09 09:30:00,17.53,17.57,17.5,17.57,40400.0,14.6401,14.6735,14.615,14.6735,40400.0
2012-04-09 10:00:00,17.58,17.6,17.52,17.57,42800.0,14.6819,14.6986,14.6317,14.6735,42800.0
2012-04-09 10:30:00,17.54,17.58,17.5,17.58,16000.0,14.6484,14.6819,14.615,14.6819,16000.0
2012-04-09 11:00:00,17.58,17.58,17.5,17.5,19200.0,14.6819,14.6819,14.615,14.615,19200.0
2012-04-09 11:30:00,17.5,17.51,17.46,17.46,25200.0,14.615,14.6234,14.5816,14.5816,25200.0
2012-04-09 12:00:00,17.48,17.54,17.48,17.51,15600.0,14.5983,14.6484,14.5983,14.6234,15600.0
2012-04-09 12:30:00,17.52,17.53,17.45,17.46,24800.0,14.6317,14.6401,14.5733,14.5816,24800.0
2012-04-09 13:00:00,17.46,17.47,17.44,17.44,12400.0,14.5816,14.59,14.5649,14.5649,12400.0
2012-04-09 13:30:00,17.44,17.56,17.44,17.55,27200.0,14.5649,14.6652,14.5649,14.6568,27200.0
2012-04-09 14:00:00,17.55,17.61,17.52,17.6,24000.0,14.6568,14.7069,14.6317,14.6986,24000.0
2012-04-09 14:30:00,17.59,17.65,17.59,17.63,34400.0,14.6902,14.7403,14.6902,14.7236,34400.0
2012-04-09 15:00:00,17.63,17.64,17.62,17.63,22000.0,14.7236,14.732,14.7153,14.7236,22000.0
2012-04-09 15:30:00,17.62,17.64,17.59,17.59,68400.0,14.7153,14.732,14.6902,14.6902,68400.0
2012-04-10 09:30:00,17.56,17.56,17.43,17.45,52800.0,14.6652,14.6652,14.5566,14.5733,52800.0
2012-04-10 10:00:00,17.45,17.47,17.39,17.41,41600.0,14.5733,14.59,14.5232,14.5399,41600.0
2012-04-10 10:30:00,17.42,17.43,17.38,17.4,24000.0,14.5482,14.5566,14.5148,14.5315,24000.0
2012-04-10 11:00:00,17.39,17.4,17.31,17.35,35200.0,14.5232,14.5315,14.4564,14.4898,35200.0
2012-04-10 11:30:00,17.34,17.35,17.18,17.2,48000.0,14.4814,14.4898,14.3478,14.3645,48000.0
2012-04-10 12:00:00,17.2,17.22,17.17,17.21,48400.0,14.3645,14.3812,14.3394,14.3729,48400.0
2012-04-10 12:30:00,17.21,17.21,17.14,17.17,52800.0,14.3729,14.3729,14.3144,14.3394,52800.0
2012-04-10 13:00:00,17.18,17.18,17.06,17.06,67200.0,14.3478,14.3478,14.2476,14.2476,67200.0
2012-04-10 13:30:00,17.07,17.08,17.04,17.08,100800.0,14.2559,14.2643,14.2309,14.2643,100800.0
2012-04-10 14:00:00,17.08,17.09,16.98,17.02,89200.0,14.2643,14.2726,14.1808,14.2142,89200.0
2012-04-10 14:30:00,17.02,17.03,16.93,16.95,67200.0,14.2142,14.2225,14.139,14.1557,67200.0
2012-04-10 15:00:00,16.94,16.94,16.87,16.89,76800.0,14.1474,14.1474,14.0889,14.1056,76800.0
2012-04-10 15:30:00,16.88,16.95,16.88,16.93,98800.0,14.0973,14.1557,14.0973,14.139,98800.0
2012-04-11 09:30:00,17.06,17.23,17.04,17.19,83200.0,14.2476,14.3896,14.2309,14.3561,83200.0
2012-04-11 10:00:00,17.19,17.26,17.19,17.24,18800.0,14.3561,14.4146,14.3561,14.3979,18800.0
2012-04-11 10:30:00,17.24,17.31,17.24,17.29,34800.0,14.3979,14.4564,14.3979,14.4397,34800.0
2012-04-11 11:00:00,17.29,17.31,17.26,17.31,68800.0,14.4397,14.4564,14.4146,14.4564,68800.0
2012-04-11 11:30:00,17.31,17.32,17.27,17.28,16800.0,14.4564,14.4647,14.423,14.4313,16800.0
2012-04-11 12:00:00,17.28,17.3,17.27,17.29,18800.0,14.4313,14.448,14.423,14.4397,18800.0
2012-04-11 12:30:00,17.3,17.33,17.3,17.33,13600.0,14.448,14.4731,14.448,14.4731,13600.0
2012-04-11 13:00:00,17.34,17.38,17.34,17.37,24000.0,14.4814,14.5148,14.4814,14.5065,24000.0
2012-04-11 13:30:00,17.36,17.39,17.34,17.36,23200.0,14.4981,14.5232,14.4814,14.4981,23200.0
2012-04-11 14:00:00,17.35,17.35,17.29,17.31,32400.0,14.4898,14.4898,14.4397,14.4564,32400.0
2012-04-11 14:30:00,17.31,17.31,17.24,17.26,39600.0,14.4564,14.4564,14.3979,14.4146,39600.0
2012-04-11 15:00:00,17.27,17.28,17.2,17.24,49200.0,14.423,14.4313,14.3645,14.3979,49200.0
2012-04-11 15:30:00,17.24,17.27,17.21,17.27,127600.0,14.3979,14.423,14.3729,14.423,127600.0
2012-04-12 09:30:00,17.29,17.67,17.29,17.63,158000.0,14.4397,14.757,14.4397,14.7236,158000.0
2012-04-12 10:00:00,17.65,17.74,17.64,17.73,79600.0,14.7403,14.8155,14.732,14.8071,79600.0
2012-04-12 10:30:00,17.73,17.84,17.71,17.83,28400.0,14.8071,14.899,14.7904,14.8906,28400.0
2012-04-12 11:00:00,17.85,17.94,17.82,17.82,56000.0,14.9073,14.9825,14.8823,14.8823,56000.0
2012-04-12 11:30:00,17.81,17.83,17.75,17.75,26000.0,14.8739,14.8906,14.8238,14.8238,26000.0
2012-04-12 12:00:00,17.77,17.78,17.65,17.71,86800.0,14.8405,14.8489,14.7403,14.7904,86800.0
2012-04-12 12:30:00,17.71,17.72,17.7,17.71,20800.0,14.7904,14.7988,14.7821,14.7904,20800.0
2012-04-12 13:00:00,17.71,17.72,17.67,17.68,14000.0,14.7904,14.7988,14.757,14.7654,14000.0
2012-04-12 13:30:00,17.69,17.69,17.61,17.61,52800.0,14.7737,14.7737,14.7069,14.7069,52800.0
2012-04-12 14:00:00,17.61,17.64,17.59,17.63,56800.0,14.7069,14.732,14.6902,14.7236,56800.0
2012-04-12 14:30:00,17.64,17.74,17.64,17.73,30000.0,14.732,14.8155,14.732,14.8071,30000.0
2012-04-12 15:00:00,17.73,17.75,17.72,17.73,28000.0,14.8071,14.8238,14.7988,14.8071,28000.0
2012-04-12 15:30:00,17.73,17.75,17.72,17.72,93600.0,14.8071,14.8238,14.7988,14.7988,93600.0
2012-04-13 09:30:00,17.72,17.75,17.64,17.68,45600.0,14.7988,14.8238,14.732,14.7654,45600.0
2012-04-13 10:00:00,17.65,17.75,17.65,17.68,94800.0,14.7403,14.8238,14.7403,14.7654,94800.0
2012-04-13 10:30:00,17.69,17.69,17.61,17.68,22400.0,14.7737,14.7737,14.7069,14.7654,22400.0
2012-04-13 11:00:00,17.69,17.75,17.69,17.75,80000.0,14.7737,14.8238,14.7737,14.8238,80000.0
2012-04-13 11:30:00,17.75,17.83,17.75,17.79,32000.0,14.8238,14.8906,14.8238,14.8572,32000.0
2012-04-13 12:00:00,17.79,17.79,17.69,17.69,26400.0,14.8572,14.8572,14.7737,14.7737,26400.0
2012-04-13 12:30:00,17.7,17.73,17.68,17.72,27200.0,14.7821,14.8071,14.7654,14.7988,27200.0
2012-04-13 13:00:00,17.7,17.77,17.7,17.76,15600.0,14.7821,14.8405,14.7821,14.8322,15600.0
2012-04-13 13:30:00,17.77,17.83,17.76,17.79,29200.0,14.8405,14.8906,14.8322,14.8572,29200.0
2012-04-13 14:00:00,17.77,17.77,17.66,17.66,26400.0,14.8405,14.8405,14.7487,14.7487,26400.0
2012-04-13 14:30:00,17.68,17.7,17.66,17.68,100400.0,14.7654,14.7821,14.7487,14.7654,100400.0
2012-04-13 15:00:00,17.68,17.73,17.66,17.67,52400.0,14.7654,14.8071,14.7487,14.757,52400.0
2012-04-13 15:30:00,17.67,17.69,17.59,17.59,128400.0,14.757,14.7737,14.6902,14.6902,128400.0
2012-04-16 09:30:00,17.71,17.77,17.68,17.71,25200.0,14.7904,14.8405,14.7654,14.7904,25200.0
2012-04-16 10:00:00,17.7,17.7,17.61,17.68,38400.0,14.7821,14.7821,14.7069,14.7654,38400.0
2012-04-16 10:30:00,17.71,17.84,17.7,17.82,25200.0,14.7904,14.899,14.7821,14.8823,25200.0
2012-04-16 11:00:00,17.82,17.91,17.78,17.8,74000.0,14.8823,14.9575,14.8489,14.8656,74000.0
2012-04-16 11:30:00,17.8,17.84,17.77,17.77,66400.0,14.8656,14.899,14.8405,14.8405,66400.0
2012-04-16 12:00:00,17.77,17.82,17.68,17.75,100000.0,14.8405,14.8823,14.7654,14.8238,100000.0
2012-04-16 12:30:00,17.77,17.86,17.75,17.86,16400.0,14.8405,14.9157,14.8238,14.9157,16400.0
2012-04-16 13:00:00,17.87,17.95,17.85,17.94,66000.0,14.924,14.9909,14.9073,14.9825,66000.0
2012-04-16 13:30:00,17.92,18.0,17.92,17.99,28400.0,14.9658,15.0326,14.9658,15.0243,28400.0
2012-04-16 14:00:00,17.99,18.0,17.96,17.96,25200.0,15.0243,15.0326,14.9992,14.9992,25200.0
2012-04-16 14:30:00,17.97,17.98,17.93,17.93,33600.0,15.0076,15.0159,14.9742,14.9742,33600.0
2012-04-16 15:00:00,17.94,17.99,17.93,17.96,90000.0,14.9825,15.0243,14.9742,14.9992,90000.0
2012-04-16 15:30:00,17.96,17.96,17.87,17.91,120400.0,14.9992,14.9992,14.924,14.9575,120400.0
2012-04-17 09:30:00,18.0,18.0,17.94,17.97,41200.0,15.0326,15.0326,14.9825,15.0076,41200.0
2012-04-17 10:00:00,17.98,18.0,17.95,17.96,55600.0,15.0159,15.0326,14.9909,14.9992,55600.0
2012-04-17 10:30:00,17.97,18.0,17.96,17.99,25200.0,15.0076,15.0326,14.9992,15.0243,25200.0
2012-04-17 11:00:00,17.99,18.18,17.97,18.07,476000.0,15.0243,15.1829,15.0076,15.0911,476000.0
2012-04-17 11:30:00,18.07,18.07,18.0,18.0,23600.0,15.0911,15.0911,15.0326,15.0326,23600.0
2012-04-17 12:00:00,18.01,18.04,18.0,18.03,24000.0,15.041,15.066,15.0326,15.0577,24000.0
2012-04-17 12:30:00,18.05,18.05,18.01,18.01,31200.0,15.0744,15.0744,15.041,15.041,31200.0
2012-04-17 13:00:00,18.03,18.04,18.0,18.02,12400.0,15.0577,15.066,15.0326,15.0493,12400.0
2012-04-17 13:30:00,18.02,18.03,18.0,18.03,10800.0,15.0493,15.0577,15.0326,15.0577,10800.0
2012-04-17 14:00:00,18.04,18.05,18.02,18.05,28400.0,15.066,15.0744,15.0493,15.0744,28400.0
2012-04-17 14:30:00,18.05,18.07,17.98,17.99,153200.0,15.0744,15.0911,15.0159,15.0243,153200.0
2012-04-17 15:00:00,18.0,18.03,18.0,18.03,38800.0,15.0326,15.0577,15.0326,15.0577,38800.0
2012-04-17 15:30:00,18.04,18.04,17.97,17.97,132800.0,15.066,15.066,15.0076,15.0076,132800.0
2012-04-18 09:30:00,17.87,17.99,17.86,17.99,31200.0,14.924,15.0243,14.9157,15.0243,31200.0
2012-04-18 10:00:00,17.99,18.0,17.91,17.95,45600.0,15.0243,15.0326,14.9575,14.9909,45600.0
2012-04-18 10:30:00,17.94,17.97,17.91,17.96,22800.0,14.9825,15.0076,14.9575,14.9992,22800.0
2012-04-18 11:00:00,17.96,17.97,17.91,17.93,28800.0,14.9992,15.0076,14.9575,14.9742,28800.0
2012-04-18 11:30:00,17.93,18.0,17.9,17.99,24800.0,14.9742,15.0326,14.9491,15.0243,24800.0
2012-04-18 12:00:00,17.98,17.98,17.91,17.91,14400.0,15.0159,15.0159,14.9575,14.9575,14400.0
2012-04-18 12:30:00,17.91,17.96,17.9,17.96,12000.0,14.9575,14.9992,14.9491,14.9992,12000.0
2012-04-18 13:00:00,17.97,18.0,17.96,17.99,33600.0,15.0076,15.0326,14.9992,15.0243,33600.0
2012-04-18 13:30:00,17.98,17.99,17.93,17.96,49600.0,15.0159,15.0243,14.9742,14.9992,49600.0
2012-04-18 14:00:00,17.95,18.04,17.95,18.01,23600.0,14.9909,15.066,14.9909,15.041,23600.0
2012-04-18 14:30:00,18.0,18.03,18.0,18.01,8800.0,15.0326,15.0577,15.0326,15.041,8800.0
2012-04-18 15:00:00,18.01,18.06,17.99,17.99,80400.0,15.041,15.0827,15.0243,15.0243,80400.0
2012-04-18 15:30:00,17.99,18.01,17.95,17.96,81200.0,15.0243,15.041,14.9909,14.9992,81200.0
2012-04-19 09:30:00,17.96,17.99,17.87,17.98,39200.0,14.9992,15.0243,14.924,15.0159,39200.0
2012-04-19 10:00:00,17.97,17.97,17.75,17.85,45200.0,15.0076,15.0076,14.8238,14.9073,45200.0
2012-04-19 10:30:00,17.86,18.02,17.86,17.96,29200.0,14.9157,15.0493,14.9157,14.9992,29200.0
2012-04-19 11:00:00,17.96,18.0,17.89,17.91,23600.0,14.9992,15.0326,14.9407,14.9575,23600.0
2012-04-19 11:30:00,17.9,17.91,17.82,17.91,33200.0,14.9491,14.9575,14.8823,14.9575,33200.0
2012-04-19 12:00:00,17.9,17.91,17.77,17.79,42800.0,14.9491,14.9575,14.8405,14.8572,42800.0
2012-04-19 12:30:00,17.78,17.83,17.77,17.82,20800.0,14.8489,14.8906,14.8405,14.8823,20800.0
2012-04-19 13:00:00,17.82,17.84,17.77,17.78,26800.0,14.8823,14.899,14.8405,14.8489,26800.0
2012-04-19 13:30:00,17.79,17.82,17.72,17.72,61600.0,14.8572,14.8823,14.7988,14.7988,61600.0
2012-04-19 14:00:00,17.7,17.72,17.61,17.61,58400.0,14.7821,14.7988,14.7069,14.7069,58400.0
2012-04-19 14:30:00,17.6,17.61,17.57,17.61,34800.0,14.6986,14.7069,14.6735,14.7069,34800.0
2012-04-19 15:00:00,17.61,17.72,17.61,17.72,58000.0,14.7069,14.7988,14.7069,14.7988,58000.0
2012-04-19 15:30:00,17.7,17.79,17.7,17.72,70800.0,14.7821,14.8572,14.7821,14.7988,70800.0
2012-04-20 09:30:00,17.8,17.82,17.58,17.74,74400.0,14.8656,14.8823,14.6819,14.8155,74400.0
2012-04-20 10:00:00,17.77,17.78,17.74,17.78,45200.0,14.8405,14.8489,14.8155,14.8489,45200.0
2012-04-20 10:30:00,17.77,17.87,17.77,17.82,29600.0,14.8405,14.924,14.8405,14.8823,29600.0
2012-04-20 11:00:00,17.81,17.84,17.79,17.8,113200.0,14.8739,14.899,14.8572,14.8656,113200.0
2012-04-20 11:30:00,17.8,17.81,17.77,17.78,48800.0,14.8656,14.8739,14.8405,14.8489,48800.0
2012-04-20 12:00:00,17.8,17.83,17.79,17.8,59200.0,14.8656,14.8906,14.8572,14.8656,59200.0
2012-04-20 12:30:00,17.81,17.82,17.78,17.79,39600.0,14.8739,14.8823,14.8489,14.8572,39600.0
2012-04-20 13:00:00,17.79,17.79,17.74,17.74,26800.0,14.8572,14.8572,14.8155,14.8155,26800.0
2012-04-20 13:30:00,17.74,17.74,17.73,17.74,29600.0,14.8155,14.8155,14.8071,14.8155,29600.0
2012-04-20 14:00:00,17.73,17.75,17.68,17.75,50800.0,14.8071,14.8238,14.7654,14.8238,50800.0
2012-04-20 14:30:00,17.74,17.76,17.72,17.72,30800.0,14.8155,14.8322,14.7988,14.7988,30800.0
2012-04-20 15:00:00,17.72,17.77,17.7,17.76,60000.0,14.7988,14.8405,14.7821,14.8322,60000.0
2012-04-20 15:30:00,17.76,17.82,17.75,17.8,103200.0,14.8322,14.8823,14.8238,14.8656,103200.0
2012-04-23 09:30:00,17.35,17.6,17.24,17.55,74800.0,14.4898,14.6986,14.3979,14.6568,74800.0
2012-04-23 10:00:00,17.54,17.58,17.47,17.57,50000.0,14.6484,14.6819,14.59,14.6735,50000.0
2012-04-23 10:30:00,17.56,17.58,17.53,17.55,34800.0,14.6652,14.6819,14.6401,14.6568,34800.0
2012-04-23 11:00:00,17.54,17.59,17.54,17.56,23200.0,14.6484,14.6902,14.6484,14.6652,23200.0
2012-04-23 11:30:00,17.57,17.58,17.55,17.57,23200.0,14.6735,14.6819,14.6568,14.6735,23200.0
2012-04-23 12:00:00,17.58,17.6,17.58,17.58,19200.0,14.6819,14.6986,14.6819,14.6819,19200.0
2012-04-23 12:30:00,17.58,17.59,17.55,17.56,58000.0,14.6819,14.6902,14.6568,14.6652,58000.0
2012-04-23 13:00:00,17.55,17.58,17.55,17.57,27600.0,14.6568,14.6819,14.6568,14.6735,27600.0
2012-04-23 13:30:00,17.57,17.6,17.56,17.6,51200.0,14.6735,14.6986,14.6652,14.6986,51200.0
2012-04-23 14:00:00,17.6,17.67,17.57,17.65,60800.0,14.6986,14.757,14.6735,14.7403,60800.0
2012-04-23 14:30:00,17.66,17.68,17.62,17.64,32800.0,14.7487,14.7654,14.7153,14.732,32800.0
2012-04-23 15:00:00,17.64,17.71,17.64,17.7,95200.0,14.732,14.7904,14.732,14.7821,95200.0
2012-04-23 15:30:00,17.71,17.72,17.63,17.63,137200.0,14.7904,14.7988,14.7236,14.7236,137200.0
2012-04-24 09:30:00,17.56,17.79,17.52,17.79,41600.0,14.6652,14.8572,14.6317,14.8572,41600.0
2012-04-24 10:00:00,17.8,17.88,17.77,17.78,12400.0,14.8656,14.9324,14.8405,14.8489,12400.0
2012-04-24 10:30:00,17.8,17.82,17.79,17.79,7200.0,14.8656,14.8823,14.8572,14.8572,7200.0
2012-04-24 11:00:00,17.81,17.93,17.79,17.89,69600.0,14.8739,14.9742,14.8572,14.9407,69600.0
2012-04-24 11:30:00,17.87,17.87,17.81,17.81,13200.0,14.924,14.924,14.8739,14.8739,13200.0
2012-04-24 12:00:00,17.82,17.84,17.76,17.78,20000.0,14.8823,14.899,14.8322,14.8489,20000.0
2012-04-24 12:30:00,17.77,17.77,17.65,17.65,41600.0,14.8405,14.8405,14.7403,14.7403,41600.0
2012-04-24 13:00:00,17.65,17.65,17.62,17.64,40400.0,14.7403,14.7403,14.7153,14.732,40400.0
2012-04-24 13:30:00,17.65,17.66,17.55,17.56,76800.0,14.7403,14.7487,14.6568,14.6652,76800.0
2012-04-24 14:00:00,17.56,17.6,17.49,17.53,61600.0,14.6652,14.6986,14.6067,14.6401,61600.0
2012-04-24 14:30:00,17.52,17.64,17.52,17.64,44800.0,14.6317,14.732,14.6317,14.732,44800.0
2012-04-24 15:00:00,17.64,17.66,17.58,17.66,65600.0,14.732,14.7487,14.6819,14.7487,65600.0
2012-04-24 15:30:00,17.66,17.71,17.64,17.65,134400.0,14.7487,14.7904,14.732,14.7403,134400.0
2012-04-25 09:30:00,17.81,18.0,17.75,17.95,68400.0,14.8739,15.0326,14.8238,14.9909,68400.0
2012-04-25 10:00:00,17.94,17.97,17.81,17.82,191200.0,14.9825,15.0076,14.8739,14.8823,191200.0
2012-04-25 10:30:00,17.82,17.82,17.79,17.8,46800.0,14.8823,14.8823,14.8572,14.8656,46800.0
2012-04-25 11:00:00,17.8,17.81,17.71,17.73,40000.0,14.8656,14.8739,14.7904,14.8071,40000.0
2012-04-25 11:30:00,17.72,17.78,17.72,17.78,14800.0,14.7988,14.8489,14.7988,14.8489,14800.0
2012-04-25 12:00:00,17.77,17.81,17.76,17.76,34800.0,14.8405,14.8739,14.8322,14.8322,34800.0
2012-04-25 12:30:00,17.78,17.79,17.72,17.77,32400.0,14.8489,14.8572,14.7988,14.8405,32400.0
2012-04-25 13:00:00,17.77,17.8,17.74,17.75,66000.0,14.8405,14.8656,14.8155,14.8238,66000.0
2012-04-25 13:30:00,17.75,17.75,17.71,17.72,34000.0,14.8238,14.8238,14.7904,14.7988,34000.0
2012-04-25 14:00:00,17.72,17.76,17.71,17.73,25600.0,14.7988,14.8322,14.7904,14.8071,25600.0
2012-04-25 14:30:00,17.74,17.75,17.71,17.75,64400.0,14.8155,14.8238,14.7904,14.8238,64400.0
2012-04-25 15:00:00,17.76,17.77,17.75,17.75,87600.0,14.8322,14.8405,14.8238,14.8238,87600.0
2012-04-25 15:30:00,17.74,17.81,17.74,17.79,123200.0,14.8155,14.8739,14.8155,14.8572,123200.0
2012-04-26 09:30:00,17.76,17.91,17.76,17.78,65600.0,14.8322,14.9575,14.8322,14.8489,65600.0
2012-04-26 10:00:00,17.79,17.9,17.78,17.78,20800.0,14.8572,14.9491,14.8489,14.8489,20800.0
2012-04-26 10:30:00,17.75,17.77,17.68,17.69,32000.0,14.8238,14.8405,14.7654,14.7737,32000.0
2012-04-26 11:00:00,17.71,17.72,17.65,17.67,31200.0,14.7904,14.7988,14.7403,14.757,31200.0
2012-04-26 11:30:00,17.67,17.71,17.66,17.66,73600.0,14.757,14.7904,14.7487,14.7487,73600.0
2012-04-26 12:00:00,17.66,17.73,17.64,17.71,30800.0,14.7487,14.8071,14.732,14.7904,30800.0
2012-04-26 12:30:00,17.71,17.8,17.7,17.79,24000.0,14.7904,14.8656,14.7821,14.8572,24000.0
2012-04-26 13:00:00,17.8,17.86,17.8,17.83,55200.0,14.8656,14.9157,14.8656,14.8906,55200.0
2012-04-26 13:30:00,17.85,17.89,17.83,17.86,28400.0,14.9073,14.9407,14.8906,14.9157,28400.0
2012-04-26 14:00:00,17.85,17.92,17.85,17.89,29600.0,14.9073,14.9658,14.9073,14.9407,29600.0
2012-04-26 14:30:00,17.89,17.89,17.82,17.83,47600.0,14.9407,14.9407,14.8823,14.8906,47600.0
2012-04-26 15:00:00,17.82,17.84,17.81,17.81,71200.0,14.8823,14.899,14.8739,14.8739,71200.0
2012-04-26 15:30:00,17.81,17.82,17.67,17.71,339200.0,14.8739,14.8823,14.757,14.7904,339200.0
2012-04-27 09:30:00,17.77,17.77,17.49,17.64,174800.0,14.8405,14.8405,14.6067,14.732,174800.0
2012-04-27 10:00:00,17.62,17.72,17.56,17.68,75200.0,14.7153,14.7988,14.6652,14.7654,75200.0
2012-04-27 10:30:00,17.68,17.88,17.67,17.87,60800.0,14.7654,14.9324,14.757,14.924,60800.0
2012-04-27 11:00:00,17.88,17.92,17.86,17.91,32400.0,14.9324,14.9658,14.9157,14.9575,32400.0
2012-04-27 11:30:00,17.92,17.99,17.91,17.96,23200.0,14.9658,15.0243,14.9575,14.9992,23200.0
2012-04-27 12:00:00,17.96,17.97,17.94,17.95,32000.0,14.9992,15.0076,14.9825,14.9909,32000.0
2012-04-27 12:30:00,17.96,17.96,17.91,17.92,34000.0,14.9992,14.9992,14.9575,14.9658,34000.0
2012-04-27 13:00:00,17.91,17.93,17.89,17.91,40400.0,14.9575,14.9742,14.9407,14.9575,40400.0
2012-04-27 13:30:00,17.91,18.0,17.91,18.0,24000.0,14.9575,15.0326,14.9575,15.0326,24000.0
2012-04-27 14:00:00,17.99,17.99,17.95,17.95,19200.0,15.0243,15.0243,14.9909,14.9909,19200.0
2012-04-27 14:30:00,17.95,18.0,17.93,17.99,39600.0,14.9909,15.0326,14.9742,15.0243,39600.0
2012-04-27 15:00:00,17.99,17.99,17.96,17.98,30000.0,15.0243,15.0243,14.9992,15.0159,30000.0
2012-04-27 15:30:00,17.98,17.99,17.91,17.91,164400.0,15.0159,15.0243,14.9575,14.9575,164400.0
2012-04-30 09:30:00,17.83,17.97,17.83,17.86,56800.0,14.8906,15.0076,14.8906,14.9157,56800.0
2012-04-30 10:00:00,17.86,17.9,17.83,17.86,14000.0,14.9157,14.9491,14.8906,14.9157,14000.0
2012-04-30 10:30:00,17.85,17.85,17.81,17.85,35200.0,14.9073,14.9073,14.8739,14.9073,35200.0
2012-04-30 11:00:00,17.83,17.88,17.79,17.83,64000.0,14.8906,14.9324,14.8572,14.8906,64000.0
2012-04-30 11:30:00,17.85,17.86,17.81,17.85,26400.0,14.9073,14.9157,14.8739,14.9073,26400.0
2012-04-30 12:00:00,17.85,17.89,17.83,17.88,42400.0,14.9073,14.9407,14.8906,14.9324,42400.0
2012-04-30 12:30:00,17.89,17.89,17.84,17.86,23200.0,14.9407,14.9407,14.899,14.9157,23200.0
2012-04-30 13:00:00,17.86,17.89,17.84,17.85,27200.0,14.9157,14.9407,14.899,14.9073,27200.0
2012-04-30 13:30:00,17.85,17.85,17.78,17.82,38000.0,14.9073,14.9073,14.8489,14.8823,38000.0
2012-04-30 14:00:00,17.82,17.83,17.8,17.82,118000.0,14.8823,14.8906,14.8656,14.8823,118000.0
2012-04-30 14:30:00,17.82,17.82,17.73,17.77,45600.0,14.8823,14.8823,14.8071,14.8405,45600.0
2012-04-30 15:00:00,17.77,17.84,17.77,17.84,46400.0,14.8405,14.899,14.8405,14.899,46400.0
2012-04-30 15:30:00,17.85,17.91,17.83,17.86,128000.0,14.9073,14.9575,14.8906,14.9157,128000.0
2012-05-01 09:30:00,17.85,18.16,17.85,17.96,79200.0,14.9073,15.1662,14.9073,14.9992,79200.0
2012-05-01 10:00:00,17.98,18.25,17.98,18.25,46800.0,15.0159,15.2414,15.0159,15.2414,46800.0
2012-05-01 10:30:00,18.24,18.26,18.22,18.22,34800.0,15.233,15.2498,15.2163,15.2163,34800.0
2012-05-01 11:00:00,18.22,18.25,18.21,18.24,56000.0,15.2163,15.2414,15.208,15.233,56000.0
2012-05-01 11:30:00,18.23,18.24,18.22,18.22,54000.0,15.2247,15.233,15.2163,15.2163,54000.0
2012-05-01 12:00:00,18.22,18.22,18.17,18.18,11600.0,15.2163,15.2163,15.1746,15.1829,11600.0
2012-05-01 12:30:00,18.18,18.18,18.13,18.13,14800.0,15.1829,15.1829,15.1412,15.1412,14800.0
2012-05-01 13:00:00,18.12,18.12,18.1,18.11,9200.0,15.1328,15.1328,15.1161,15.1245,9200.0
2012-05-01 13:30:00,18.11,18.14,18.11,18.12,12800.0,15.1245,15.1495,15.1245,15.1328,12800.0
2012-05-01 14:00:00,18.11,18.11,17.94,17.98,114000.0,15.1245,15.1245,14.9825,15.0159,114000.0
2012-05-01 14:30:00,18.0,18.03,17.98,17.98,31600.0,15.0326,15.0577,15.0159,15.0159,31600.0
2012-05-01 15:00:00,17.99,17.99,17.9,17.93,64400.0,15.0243,15.0243,14.9491,14.9742,64400.0
2012-05-01 15:30:00,17.94,17.94,17.86,17.88,134000.0,14.9825,14.9825,14.9157,14.9324,134000.0
2012-05-02 09:30:00,17.81,17.86,17.8,17.83,19600.0,14.8739,14.9157,14.8656,14.8906,19600.0
2012-05-02 10:00:00,17.83,17.92,17.83,17.83,21200.0,14.8906,14.9658,14.8906,14.8906,21200.0
2012-05-02 10:30:00,17.83,17.98,17.83,17.96,24400.0,14.8906,15.0159,14.8906,14.9992,24400.0
2012-05-02 11:00:00,17.97,17.98,17.88,17.93,35600.0,15.0076,15.0159,14.9324,14.9742,35600.0
2012-05-02 11:30:00,17.93,17.95,17.91,17.91,25200.0,14.9742,14.9909,14.9575,14.9575,25200.0
2012-05-02 12:00:00,17.91,18.0,17.9,17.98,40800.0,14.9575,15.0326,14.9491,15.0159,40800.0
2012-05-02 12:30:00,17.98,18.01,17.98,18.01,18000.0,15.0159,15.041,15.0159,15.041,18000.0
2012-05-02 13:00:00,18.02,18.02,17.95,17.96,17600.0,15.0493,15.0493,14.9909,14.9992,17600.0
2012-05-02 13:30:00,17.95,18.01,17.94,17.99,30800.0,14.9909,15.041,14.9825,15.0243,30800.0
2012-05-02 14:00:00,17.99,18.01,17.97,17.99,70400.0,15.0243,15.041,15.0076,15.0243,70400.0
2012-05-02 14:30:00,17.98,17.98,17.97,17.98,34000.0,15.0159,15.0159,15.0076,15.0159,34000.0
2012-05-02 15:00:00,17.98,18.0,17.96,17.98,59600.0,15.0159,15.0326,14.9992,15.0159,59600.0
2012-05-02 15:30:00,17.98,18.01,17.93,17.93,296800.0,15.0159,15.041,14.9742,14.9742,296800.0
2012-05-03 09:30:00,17.96,18.03,17.85,17.97,34800.0,14.9992,15.0577,14.9073,15.0076,34800.0
2012-05-03 10:00:00,17.96,17.97,17.91,17.93,98000.0,14.9992,15.0076,14.9575,14.9742,98000.0
2012-05-03 10:30:00,17.93,18.01,17.93,18.0,46400.0,14.9742,15.041,14.9742,15.0326,46400.0
2012-05-03 11:00:00,18.0,18.0,17.97,17.99,35600.0,15.0326,15.0326,15.0076,15.0243,35600.0
2012-05-03 11:30:00,17.99,18.0,17.89,17.96,121600.0,15.0243,15.0326,14.9407,14.9992,121600.0
2012-05-03 12:00:00,17.97,17.97,17.96,17.97,20400.0,15.0076,15.0076,14.9992,15.0076,20400.0
2012-05-03 12:30:00,17.97,17.97,17.92,17.92,17200.0,15.0076,15.0076,14.9658,14.9658,17200.0
2012-05-03 13:00:00,17.93,17.95,17.91,17.91,16400.0,14.9742,14.9909,14.9575,14.9575,16400.0
2012-05-03 13:30:00,17.91,17.92,17.79,17.81,43200.0,14.9575,14.9658,14.8572,14.8739,43200.0
2012-05-03 14:00:00,17.81,17.85,17.81,17.83,15200.0,14.8739,14.9073,14.8739,14.8906,15200.0
2012-05-03 14:30:00,17.83,17.84,17.78,17.78,25600.0,14.8906,14.899,14.8489,14.8489,25600.0
2012-05-03 15:00:00,17.78,17.92,17.78,17.91,35200.0,14.8489,14.9658,14.8489,14.9575,35200.0
2012-05-03 15:30:00,17.91,17.95,17.88,17.94,142400.0,14.9575,14.9909,14.9324,14.9825,142400.0
2012-05-04 09:30:00,17.88,17.88,17.78,17.81,18400.0,14.9324,14.9324,14.8489,14.8739,18400.0
2012-05-04 10:00:00,17.8,17.83,17.78,17.79,20800.0,14.8656,14.8906,14.8489,14.8572,20800.0
2012-05-04 10:30:00,17.79,17.79,17.75,17.79,14800.0,14.8572,14.8572,14.8238,14.8572,14800.0
2012-05-04 11:00:00,17.81,17.82,17.7,17.72,26400.0,14.8739,14.8823,14.7821,14.7988,26400.0
2012-05-04 11:30:00,17.7,17.71,17.66,17.67,64000.0,14.7821,14.7904,14.7487,14.757,64000.0
2012-05-04 12:00:00,17.69,17.72,17.68,17.7,57200.0,14.7737,14.7988,14.7654,14.7821,57200.0
2012-05-04 12:30:00,17.7,17.73,17.67,17.7,26800.0,14.7821,14.8071,14.757,14.7821,26800.0
2012-05-04 13:00:00,17.7,17.71,17.67,17.68,34000.0,14.7821,14.7904,14.757,14.7654,34000.0
2012-05-04 13:30:00,17.68,17.7,17.64,17.66,41600.0,14.7654,14.7821,14.732,14.7487,41600.0
2012-05-04 14:00:00,17.64,17.65,17.58,17.61,65200.0,14.732,14.7403,14.6819,14.7069,65200.0
2012-05-04 14:30:00,17.61,17.63,17.58,17.63,19200.0,14.7069,14.7236,14.6819,14.7236,19200.0
2012-05-04 15:00:00,17.63,17.67,17.61,17.65,28000.0,14.7236,14.757,14.7069,14.7403,28000.0
2012-05-04 15:30:00,17.65,17.69,17.64,17.66,54800.0,14.7403,14.7737,14.732,14.7487,54800.0
2012-05-07 09:30:00,17.6,17.63,17.52,17.63,17200.0,14.6986,14.7236,14.6317,14.7236,17200.0
2012-05-07 10:00:00,17.65,17.83,17.65,17.76,14800.0,14.7403,14.8906,14.7403,14.8322,14800.0
2012-05-07 10:30:00,17.73,17.73,17.66,17.66,13600.0,14.8071,14.8071,14.7487,14.7487,13600.0
2012-05-07 11:00:00,17.68,17.71,17.59,17.61,56000.0,14.7654,14.7904,14.6902,14.7069,56000.0
2012-05-07 11:30:00,17.61,17.61,17.57,17.58,67600.0,14.7069,14.7069,14.6735,14.6819,67600.0
2012-05-07 12:00:00,17.57,17.58,17.49,17.49,19200.0,14.6735,14.6819,14.6067,14.6067,19200.0
2012-05-07 12:30:00,17.5,17.55,17.48,17.5,36400.0,14.615,14.6568,14.5983,14.615,36400.0
2012-05-07 13:00:00,17.5,17.6,17.5,17.53,42400.0,14.615,14.6986,14.615,14.6401,42400.0
2012-05-07 13:30:00,17.51,17.62,17.49,17.6,40400.0,14.6234,14.7153,14.6067,14.6986,40400.0
2012-05-07 14:00:00,17.61,17.64,17.61,17.63,14400.0,14.7069,14.732,14.7069,14.7236,14400.0
2012-05-07 14:30:00,17.62,17.66,17.62,17.66,20400.0,14.7153,14.7487,14.7153,14.7487,20400.0
2012-05-07 15:00:00,17.67,17.67,17.62,17.63,26800.0,14.757,14.757,14.7153,14.7236,26800.0
2012-05-07 15:30:00,17.65,17.65,17.58,17.61,54800.0,14.7403,14.7403,14.6819,14.7069,54800.0
2012-05-08 09:30:00,17.48,17.54,17.36,17.41,54000.0,14.5983,14.6484,14.4981,14.5399,54000.0
2012-05-08 10:00:00,17.41,17.41,17.28,17.28,49600.0,14.5399,14.5399,14.4313,14.4313,49600.0
2012-05-08 10:30:00,17.24,17.24,17.2,17.22,45600.0,14.3979,14.3979,14.3645,14.3812,45600.0
2012-05-08 11:00:00,17.21,17.31,17.2,17.31,63200.0,14.3729,14.4564,14.3645,14.4564,63200.0
2012-05-08 11:30:00,17.31,17.44,17.3,17.42,25200.0,14.4564,14.5649,14.448,14.5482,25200.0
2012-05-08 12:00:00,17.43,17.43,17.3,17.3,108400.0,14.5566,14.5566,14.448,14.448,108400.0
2012-05-08 12:30:00,17.31,17.35,17.28,17.28,58800.0,14.4564,14.4898,14.4313,14.4313,58800.0
2012-05-08 13:00:00,17.28,17.42,17.25,17.42,26800.0,14.4313,14.5482,14.4063,14.5482,26800.0
2012-05-08 13:30:00,17.42,17.44,17.38,17.38,32000.0,14.5482,14.5649,14.5148,14.5148,32000.0
2012-05-08 14:00:00,17.38,17.4,17.34,17.37,19200.0,14.5148,14.5315,14.4814,14.5065,19200.0
2012-05-08 14:30:00,17.38,17.42,17.36,17.4,44000.0,14.5148,14.5482,14.4981,14.5315,44000.0
2012-05-08 15:00:00,17.4,17.46,17.38,17.44,92800.0,14.5315,14.5816,14.5148,14.5649,92800.0
2012-05-08 15:30:00,17.43,17.44,17.37,17.39,156400.0,14.5566,14.5649,14.5065,14.5232,156400.0
2012-05-09 09:30:00,17.15,17.33,17.15,17.33,36400.0,14.3227,14.4731,14.3227,14.4731,36400.0
2012-05-09 10:00:00,17.34,17.37,17.25,17.3,42800.0,14.4814,14.5065,14.4063,14.448,42800.0
2012-05-09 10:30:00,17.31,17.37,17.31,17.34,37600.0,14.4564,14.5065,14.4564,14.4814,37600.0
2012-05-09 11:00:00,17.33,17.41,17.28,17.41,38000.0,14.4731,14.5399,14.4313,14.5399,38000.0
2012-05-09 11:30:00,17.4,17.42,17.34,17.37,67200.0,14.5315,14.5482,14.4814,14.5065,67200.0
2012-05-09 12:00:00,17.38,17.42,17.33,17.36,256400.0,14.5148,14.5482,14.4731,14.4981,256400.0
2012-05-09 12:30:00,17.35,17.35,17.32,17.35,44000.0,14.4898,14.4898,14.4647,14.4898,44000.0
2012-05-09 13:00:00,17.37,17.43,17.33,17.39,40800.0,14.5065,14.5566,14.4731,14.5232,40800.0
2012-05-09 13:30:00,17.4,17.52,17.4,17.46,30800.0,14.5315,14.6317,14.5315,14.5816,30800.0
2012-05-09 14:00:00,17.47,17.49,17.44,17.46,16400.0,14.59,14.6067,14.5649,14.5816,16400.0
2012-05-09 14:30:00,17.46,17.46,17.38,17.38,36000.0,14.5816,14.5816,14.5148,14.5148,36000.0
2012-05-09 15:00:00,17.39,17.42,17.37,17.37,44800.0,14.5232,14.5482,14.5065,14.5065,44800.0
2012-05-09 15:30:00,17.37,17.42,17.34,17.35,117200.0,14.5065,14.5482,14.4814,14.4898,117200.0
2012-05-10 09:30:00,17.48,17.58,17.45,17.46,54000.0,14.5983,14.6819,14.5733,14.5816,54000.0
2012-05-10 10:00:00,17.46,17.49,17.27,17.28,118800.0,14.5816,14.6067,14.423,14.4313,118800.0
2012-05-10 10:30:00,17.26,17.29,17.2,17.2,160400.0,14.4146,14.4397,14.3645,14.3645,160400.0
2012-05-10 11:00:00,17.21,17.21,17.17,17.21,79600.0,14.3729,14.3729,14.3394,14.3729,79600.0
2012-05-10 11:30:00,17.21,17.21,17.18,17.18,86000.0,14.3729,14.3729,14.3478,14.3478,86000.0
2012-05-10 12:00:00,17.18,17.21,17.18,17.21,68000.0,14.3478,14.3729,14.3478,14.3729,68000.0
2012-05-10 12:30:00,17.2,17.21,17.18,17.2,69600.0,14.3645,14.3729,14.3478,14.3645,69600.0
2012-05-10 13:00:00,17.2,17.33,17.19,17.32,316800.0,14.3645,14.4731,14.3561,14.4647,316800.0
2012-05-10 13:30:00,17.31,17.35,17.31,17.31,30000.0,14.4564,14.4898,14.4564,14.4564,30000.0
2012-05-10 14:00:00,17.32,17.34,17.3,17.32,36000.0,14.4647,14.4814,14.448,14.4647,36000.0
2012-05-10 14:30:00,17.32,17.34,17.3,17.3,31600.0,14.4647,14.4814,14.448,14.448,31600.0
2012-05-10 15:00:00,17.32,17.35,17.28,17.35,94400.0,14.4647,14.4898,14.4313,14.4898,94400.0
2012-05-10 15:30:00,17.35,17.36,17.27,17.29,110800.0,14.4898,14.4981,14.423,14.4397,110800.0
2012-05-11 09:30:00,17.17,17.42,17.15,17.38,33600.0,14.3394,14.5482,14.3227,14.5148,33600.0
2012-05-11 10:00:00,17.4,17.49,17.37,17.44,40400.0,14.5315,14.6067,14.5065,14.5649,40400.0
2012-05-11 10:30:00,17.43,17.47,17.42,17.42,54400.0,14.5566,14.59,14.5482,14.5482,54400.0
2012-05-11 11:00:00,17.42,17.43,17.3,17.3,83200.0,14.5482,14.5566,14.448,14.448,83200.0
2012-05-11 11:30:00,17.31,17.4,17.31,17.4,26800.0,14.4564,14.5315,14.4564,14.5315,26800.0
2012-05-11 12:00:00,17.4,17.44,17.37,17.44,28000.0,14.5315,14.5649,14.5065,14.5649,28000.0
2012-05-11 12:30:00,17.44,17.56,17.44,17.54,33200.0,14.5649,14.6652,14.5649,14.6484,33200.0
2012-05-11 13:00:00,17.52,17.54,17.45,17.47,104000.0,14.6317,14.6484,14.5733,14.59,104000.0
2012-05-11 13:30:00,17.49,17.63,17.48,17.61,244400.0,14.6067,14.7236,14.5983,14.7069,244400.0
2012-05-11 14:00:00,17.62,17.64,17.56,17.57,84000.0,14.7153,14.732,14.6652,14.6735,84000.0
2012-05-11 14:30:00,17.57,17.58,17.54,17.57,32800.0,14.6735,14.6819,14.6484,14.6735,32800.0
2012-05-11 15:00:00,17.56,17.58,17.54,17.58,52800.0,14.6652,14.6819,14.6484,14.6819,52800.0
2012-05-11 15:30:00,17.58,17.59,17.53,17.56,81600.0,14.6819,14.6902,14.6401,14.6652,81600.0
2012-05-14 09:30:00,17.44,17.45,17.33,17.36,51200.0,14.5649,14.5733,14.4731,14.4981,51200.0
2012-05-14 10:00:00,17.36,17.36,17.2,17.2,96800.0,14.4981,14.4981,14.3645,14.3645,96800.0
2012-05-14 10:30:00,17.19,17.32,17.19,17.29,109600.0,14.3561,14.4647,14.3561,14.4397,109600.0
2012-05-14 11:00:00,17.29,17.34,17.25,17.32,22800.0,14.4397,14.4814,14.4063,14.4647,22800.0
2012-05-14 11:30:00,17.33,17.47,17.3,17.47,98000.0,14.4731,14.59,14.448,14.59,98000.0
2012-05-14 12:00:00,17.46,17.46,17.36,17.41,71600.0,14.5816,14.5816,14.4981,14.5399,71600.0
2012-05-14 12:30:00,17.42,17.49,17.4,17.49,72800.0,14.5482,14.6067,14.5315,14.6067,72800.0
2012-05-14 13:00:00,17.48,17.49,17.43,17.46,13200.0,14.5983,14.6067,14.5566,14.5816,13200.0
2012-05-14 13:30:00,17.45,17.53,17.44,17.51,21600.0,14.5733,14.6401,14.5649,14.6234,21600.0
2012-05-14 14:00:00,17.53,17.55,17.52,17.53,15200.0,14.6401,14.6568,14.6317,14.6401,15200.0
2012-05-14 14:30:00,17.52,17.54,17.45,17.47,29200.0,14.6317,14.6484,14.5733,14.59,29200.0
2012-05-14 15:00:00,17.49,17.49,17.39,17.39,50800.0,14.6067,14.6067,14.5232,14.5232,50800.0
2012-05-14 15:30:00,17.39,17.42,17.27,17.28,145600.0,14.5232,14.5482,14.423,14.4313,145600.0
2012-05-15 09:30:00,17.22,17.35,17.21,17.31,56000.0,14.3812,14.4898,14.3729,14.4564,56000.0
2012-05-15 10:00:00,17.35,17.49,17.31,17.44,140400.0,14.4898,14.6067,14.4564,14.5649,140400.0
2012-05-15 10:30:00,17.43,17.47,17.38,17.39,43600.0,14.5566,14.59,14.5148,14.5232,43600.0
2012-05-15 11:00:00,17.39,17.39,17.21,17.25,74000.0,14.5232,14.5232,14.3729,14.4063,74000.0
2012-05-15 11:30:00,17.25,17.4,17.25,17.4,44000.0,14.4063,14.5315,14.4063,14.5315,44000.0
2012-05-15 12:00:00,17.4,17.48,17.38,17.42,69200.0,14.5315,14.5983,14.5148,14.5482,69200.0
2012-05-15 12:30:00,17.43,17.54,17.42,17.49,63200.0,14.5566,14.6484,14.5482,14.6067,63200.0
2012-05-15 13:00:00,17.48,17.52,17.47,17.49,18000.0,14.5983,14.6317,14.59,14.6067,18000.0
2012-05-15 13:30:00,17.48,17.51,17.41,17.45,49200.0,14.5983,14.6234,14.5399,14.5733,49200.0
2012-05-15 14:00:00,17.46,17.5,17.43,17.44,220800.0,14.5816,14.615,14.5566,14.5649,220800.0
2012-05-15 14:30:00,17.43,17.49,17.41,17.42,38800.0,14.5566,14.6067,14.5399,14.5482,38800.0
2012-05-15 15:00:00,17.42,17.42,17.28,17.28,74000.0,14.5482,14.5482,14.4313,14.4313,74000.0
2012-05-15 15:30:00,17.27,17.38,17.23,17.32,172000.0,14.423,14.5148,14.3896,14.4647,172000.0
2012-05-16 09:30:00,17.4,17.44,17.28,17.28,60800.0,14.5315,14.5649,14.4313,14.4313,60800.0
2012-05-16 10:00:00,17.29,17.32,17.25,17.27,68400.0,14.4397,14.4647,14.4063,14.423,68400.0
2012-05-16 10:30:00,17.29,17.4,17.29,17.31,72000.0,14.4397,14.5315,14.4397,14.4564,72000.0
2012-05-16 11:00:00,17.32,17.32,17.25,17.31,24400.0,14.4647,14.4647,14.4063,14.4564,24400.0
2012-05-16 11:30:00,17.29,17.32,17.22,17.22,42400.0,14.4397,14.4647,14.3812,14.3812,42400.0
2012-05-16 12:00:00,17.22,17.38,17.22,17.38,83200.0,14.3812,14.5148,14.3812,14.5148,83200.0
2012-05-16 12:30:00,17.39,17.41,17.22,17.24,44400.0,14.5232,14.5399,14.3812,14.3979,44400.0
2012-05-16 13:00:00,17.24,17.28,17.21,17.25,91600.0,14.3979,14.4313,14.3729,14.4063,91600.0
2012-05-16 13:30:00,17.24,17.25,17.16,17.19,42800.0,14.3979,14.4063,14.3311,14.3561,42800.0
2012-05-16 14:00:00,17.18,17.24,17.14,17.16,56800.0,14.3478,14.3979,14.3144,14.3311,56800.0
2012-05-16 14:30:00,17.15,17.18,17.07,17.17,38400.0,14.3227,14.3478,14.2559,14.3394,38400.0
2012-05-16 15:00:00,17.16,17.18,17.13,17.15,22400.0,14.3311,14.3478,14.306,14.3227,22400.0
2012-05-16 15:30:00,17.16,17.19,17.11,17.12,109600.0,14.3311,14.3561,14.2893,14.2977,109600.0
2012-05-17 09:30:00,17.1,17.17,16.87,16.88,44800.0,14.281,14.3394,14.0889,14.0973,44800.0
2012-05-17 10:00:00,16.86,16.9,16.75,16.88,23200.0,14.0805,14.114,13.9887,14.0973,23200.0
2012-05-17 10:30:00,16.86,16.86,16.72,16.75,31600.0,14.0805,14.0805,13.9636,13.9887,31600.0
2012-05-17 11:00:00,16.73,16.73,16.61,16.61,34000.0,13.972,13.972,13.8718,13.8718,34000.0
2012-05-17 11:30:00,16.6,16.6,16.52,16.55,22000.0,13.8634,13.8634,13.7966,13.8217,22000.0
2012-05-17 12:00:00,16.54,16.63,16.52,16.6,52400.0,13.8133,13.8885,13.7966,13.8634,52400.0
2012-05-17 12:30:00,16.61,16.68,16.58,16.58,83200.0,13.8718,13.9302,13.8467,13.8467,83200.0
2012-05-17 13:00:00,16.59,16.79,16.59,16.71,71200.0,13.8551,14.0221,13.8551,13.9553,71200.0
2012-05-17 13:30:00,16.71,16.74,16.66,16.66,64800.0,13.9553,13.9803,13.9135,13.9135,64800.0
2012-05-17 14:00:00,16.64,16.65,16.59,16.59,16400.0,13.8968,13.9052,13.8551,13.8551,16400.0
2012-05-17 14:30:00,16.6,16.62,16.48,16.49,33200.0,13.8634,13.8801,13.7632,13.7715,33200.0
2012-05-17 15:00:00,16.48,16.59,16.46,16.58,36800.0,13.7632,13.8551,13.7465,13.8467,36800.0
2012-05-17 15:30:00,16.56,16.56,16.38,16.45,205600.0,13.83,13.83,13.6797,13.7381,205600.0
2012-05-18 09:30:00,16.47,16.67,16.46,16.54,36400.0,13.7548,13.9219,13.7465,13.8133,36400.0
2012-05-18 10:00:00,16.56,16.63,16.55,16.59,15600.0,13.83,13.8885,13.8217,13.8551,15600.0
2012-05-18 10:30:00,16.59,16.74,16.57,16.71,18000.0,13.8551,13.9803,13.8384,13.9553,18000.0
2012-05-18 11:00:00,16.71,16.72,16.65,16.65,22800.0,13.9553,13.9636,13.9052,13.9052,22800.0
2012-05-18 11:30:00,16.62,16.65,16.49,16.52,34800.0,13.8801,13.9052,13.7715,13.7966,34800.0
2012-05-18 12:00:00,16.57,16.7,16.56,16.7,27600.0,13.8384,13.9469,13.83,13.9469,27600.0
2012-05-18 12:30:00,16.69,16.75,16.69,16.73,18400.0,13.9386,13.9887,13.9386,13.972,18400.0
2012-05-18 13:00:00,16.75,16.75,16.69,16.7,38000.0,13.9887,13.9887,13.9386,13.9469,38000.0
2012-05-18 13:30:00,16.73,16.75,16.7,16.74,20000.0,13.972,13.9887,13.9469,13.9803,20000.0
2012-05-18 14:00:00,16.72,16.73,16.68,16.68,15600.0,13.9636,13.972,13.9302,13.9302,15600.0
2012-05-18 14:30:00,16.7,16.7,16.63,16.67,19600.0,13.9469,13.9469,13.8885,13.9219,19600.0
2012-05-18 15:00:00,16.66,16.73,16.6,16.6,42800.0,13.9135,13.972,13.8634,13.8634,42800.0
2012-05-18 15:30:00,16.6,16.63,16.53,16.6,119600.0,13.8634,13.8885,13.805,13.8634,119600.0
2012-05-21 09:30:00,16.59,16.69,16.59,16.64,24800.0,13.8551,13.9386,13.8551,13.8968,24800.0
2012-05-21 10:00:00,16.61,16.86,16.59,16.86,14400.0,13.8718,14.0805,13.8551,14.0805,14400.0
2012-05-21 10:30:00,16.88,16.91,16.82,16.91,14800.0,14.0973,14.1223,14.0471,14.1223,14800.0
2012-05-21 11:00:00,16.9,16.92,16.81,16.81,9200.0,14.114,14.1307,14.0388,14.0388,9200.0
2012-05-21 11:30:00,16.81,16.84,16.79,16.81,8800.0,14.0388,14.0638,14.0221,14.0388,8800.0
2012-05-21 12:00:00,16.81,16.89,16.8,16.89,14000.0,14.0388,14.1056,14.0304,14.1056,14000.0
2012-05-21 12:30:00,16.9,16.9,16.79,16.81,10000.0,14.114,14.114,14.0221,14.0388,10000.0
2012-05-21 13:00:00,16.8,16.88,16.79,16.86,20400.0,14.0304,14.0973,14.0221,14.0805,20400.0
2012-05-21 13:30:00,16.87,16.94,16.86,16.91,14400.0,14.0889,14.1474,14.0805,14.1223,14400.0
2012-05-21 14:00:00,16.91,16.93,16.86,16.92,17200.0,14.1223,14.139,14.0805,14.1307,17200.0
2012-05-21 14:30:00,16.92,16.92,16.84,16.91,37200.0,14.1307,14.1307,14.0638,14.1223,37200.0
2012-05-21 15:00:00,16.91,16.97,16.91,16.96,37600.0,14.1223,14.1724,14.1223,14.1641,37600.0
2012-05-21 15:30:00,16.95,17.0,16.91,16.97,89200.0,14.1557,14.1975,14.1223,14.1724,89200.0
2012-05-22 09:30:00,16.96,17.16,16.96,17.0,26800.0,14.1641,14.3311,14.1641,14.1975,26800.0
2012-05-22 10:00:00,16.99,17.22,16.97,17.18,27200.0,14.1891,14.3812,14.1724,14.3478,27200.0
2012-05-22 10:30:00,17.18,17.22,17.15,17.21,47200.0,14.3478,14.3812,14.3227,14.3729,47200.0
2012-05-22 11:00:00,17.22,17.23,17.11,17.13,39200.0,14.3812,14.3896,14.2893,14.306,39200.0
2012-05-22 11:30:00,17.13,17.14,17.07,17.07,29600.0,14.306,14.3144,14.2559,14.2559,29600.0
2012-05-22 12:00:00,17.04,17.05,16.97,17.05,28800.0,14.2309,14.2392,14.1724,14.2392,28800.0
2012-05-22 12:30:00,17.04,17.05,17.0,17.05,23600.0,14.2309,14.2392,14.1975,14.2392,23600.0
2012-05-22 13:00:00,17.05,17.06,16.99,16.99,38000.0,14.2392,14.2476,14.1891,14.1891,38000.0
2012-05-22 13:30:00,16.98,17.0,16.93,16.93,26800.0,14.1808,14.1975,14.139,14.139,26800.0
2012-05-22 14:00:00,16.93,17.0,16.93,16.97,49600.0,14.139,14.1975,14.139,14.1724,49600.0
2012-05-22 14:30:00,16.97,17.01,16.94,16.97,38000.0,14.1724,14.2058,14.1474,14.1724,38000.0
2012-05-22 15:00:00,16.98,16.99,16.92,16.92,54800.0,14.1808,14.1891,14.1307,14.1307,54800.0
2012-05-22 15:30:00,16.91,16.93,16.85,16.93,105200.0,14.1223,14.139,14.0722,14.139,105200.0
2012-05-23 09:30:00,16.85,17.03,16.84,17.03,38400.0,14.0722,14.2225,14.0638,14.2225,38400.0
2012-05-23 10:00:00,17.06,17.12,16.93,16.96,27200.0,14.2476,14.2977,14.139,14.1641,27200.0
2012-05-23 10:30:00,16.93,16.95,16.88,16.92,20400.0,14.139,14.1557,14.0973,14.1307,20400.0
2012-05-23 11:00:00,16.92,16.99,16.9,16.94,94000.0,14.1307,14.1891,14.114,14.1474,94000.0
2012-05-23 11:30:00,16.95,16.98,16.91,16.91,38000.0,14.1557,14.1808,14.1223,14.1223,38000.0
2012-05-23 12:00:00,16.91,16.93,16.82,16.83,23600.0,14.1223,14.139,14.0471,14.0555,23600.0
2012-05-23 12:30:00,16.83,16.86,16.81,16.83,38400.0,14.0555,14.0805,14.0388,14.0555,38400.0
2012-05-23 13:00:00,16.84,16.85,16.83,16.84,24800.0,14.0638,14.0722,14.0555,14.0638,24800.0
2012-05-23 13:30:00,16.84,16.87,16.78,16.84,104400.0,14.0638,14.0889,14.0137,14.0638,104400.0
2012-05-23 14:00:00,16.83,16.86,16.75,16.76,42400.0,14.0555,14.0805,13.9887,13.997,42400.0
2012-05-23 14:30:00,16.76,16.88,16.76,16.87,55600.0,13.997,14.0973,13.997,14.0889,55600.0
2012-05-23 15:00:00,16.88,16.88,16.81,16.87,140000.0,14.0973,14.0973,14.0388,14.0889,140000.0
2012-05-23 15:30:00,16.86,17.11,16.86,17.03,257200.0,14.0805,14.2893,14.0805,14.2225,257200.0
2012-05-24 09:30:00,17.43,18.0,17.13,17.96,349200.0,14.5566,15.0326,14.306,14.9992,349200.0
2012-05-24 10:00:00,17.96,18.08,17.85,17.9,142000.0,14.9992,15.0994,14.9073,14.9491,142000.0
2012-05-24 10:30:00,17.92,18.05,17.91,18.04,94400.0,14.9658,15.0744,14.9575,15.066,94400.0
2012-05-24 11:00:00,18.04,18.12,17.94,18.11,105200.0,15.066,15.1328,14.9825,15.1245,105200.0
2012-05-24 11:30:00,18.12,18.32,18.07,18.32,258800.0,15.1328,15.2999,15.0911,15.2999,258800.0
2012-05-24 12:00:00,18.32,18.5,18.25,18.41,170000.0,15.2999,15.4502,15.2414,15.375,170000.0
2012-05-24 12:30:00,18.41,18.49,18.13,18.17,184800.0,15.375,15.4418,15.1412,15.1746,184800.0
2012-05-24 13:00:00,18.15,18.25,18.05,18.1,160400.0,15.1579,15.2414,15.0744,15.1161,160400.0
2012-05-24 13:30:00,18.08,18.2,18.0,18.09,100400.0,15.0994,15.1996,15.0326,15.1078,100400.0
2012-05-24 14:00:00,18.08,18.23,18.07,18.23,98000.0,15.0994,15.2247,15.0911,15.2247,98000.0
2012-05-24 14:30:00,18.25,18.38,18.15,18.25,143600.0,15.2414,15.35,15.1579,15.2414,143600.0
2012-05-24 15:00:00,18.29,18.5,18.24,18.43,202400.0,15.2748,15.4502,15.233,15.3917,202400.0
2012-05-24 15:30:00,18.44,18.71,18.42,18.67,390800.0,15.4001,15.6256,15.3834,15.5922,390800.0
2012-05-25 09:30:00,18.63,19.07,18.57,19.02,306800.0,15.5588,15.9262,15.5086,15.8845,306800.0
2012-05-25 10:00:00,19.0,19.0,18.6,18.66,200400.0,15.8678,15.8678,15.5337,15.5838,200400.0
2012-05-25 10:30:00,18.66,18.68,18.59,18.65,154000.0,15.5838,15.6005,15.5254,15.5755,154000.0
2012-05-25 11:00:00,18.66,18.67,18.6,18.61,88000.0,15.5838,15.5922,15.5337,15.5421,88000.0
2012-05-25 11:30:00,18.6,18.67,18.53,18.67,70800.0,15.5337,15.5922,15.4752,15.5922,70800.0
2012-05-25 12:00:00,18.69,18.7,18.65,18.68,59600.0,15.6089,15.6172,15.5755,15.6005,59600.0
2012-05-25 12:30:00,18.68,18.75,18.68,18.7,78800.0,15.6005,15.659,15.6005,15.6172,78800.0
2012-05-25 13:00:00,18.68,18.81,18.68,18.72,93600.0,15.6005,15.7091,15.6005,15.6339,93600.0
2012-05-25 13:30:00,18.72,18.81,18.66,18.79,96800.0,15.6339,15.7091,15.5838,15.6924,96800.0
2012-05-25 14:00:00,18.79,18.79,18.65,18.72,90400.0,15.6924,15.6924,15.5755,15.6339,90400.0
2012-05-25 14:30:00,18.72,18.74,18.67,18.71,82000.0,15.6339,15.6506,15.5922,15.6256,82000.0
2012-05-25 15:00:00,18.71,18.73,18.64,18.71,123600.0,15.6256,15.6423,15.5671,15.6256,123600.0
2012-05-25 15:30:00,18.71,18.73,18.66,18.71,194400.0,15.6256,15.6423,15.5838,15.6256,194400.0
2012-05-29 09:30:00,18.79,19.17,18.79,19.07,100000.0,15.6924,16.0097,15.6924,15.9262,100000.0
2012-05-29 10:00:00,19.06,19.22,19.02,19.04,131200.0,15.9179,16.0515,15.8845,15.9012,131200.0
2012-05-29 10:30:00,19.04,19.05,18.89,18.97,56400.0,15.9012,15.9095,15.7759,15.8427,56400.0
2012-05-29 11:00:00,18.98,18.98,18.91,18.98,60400.0,15.8511,15.8511,15.7926,15.8511,60400.0
2012-05-29 11:30:00,18.98,18.99,18.85,18.88,47200.0,15.8511,15.8594,15.7425,15.7675,47200.0
2012-05-29 12:00:00,18.86,18.9,18.81,18.89,40400.0,15.7508,15.7842,15.7091,15.7759,40400.0
2012-05-29 12:30:00,18.89,18.93,18.83,18.9,25200.0,15.7759,15.8093,15.7258,15.7842,25200.0
2012-05-29 13:00:00,18.86,18.91,18.84,18.91,29600.0,15.7508,15.7926,15.7341,15.7926,29600.0
2012-05-29 13:30:00,18.89,18.9,18.86,18.87,33600.0,15.7759,15.7842,15.7508,15.7592,33600.0
2012-05-29 14:00:00,18.88,18.93,18.82,18.83,62400.0,15.7675,15.8093,15.7174,15.7258,62400.0
2012-05-29 14:30:00,18.83,18.86,18.79,18.86,46000.0,15.7258,15.7508,15.6924,15.7508,46000.0
2012-05-29 15:00:00,18.87,18.89,18.83,18.88,70800.0,15.7592,15.7759,15.7258,15.7675,70800.0
2012-05-29 15:30:00,18.89,18.94,18.85,18.86,161200.0,15.7759,15.8177,15.7425,15.7508,161200.0
2012-05-30 09:30:00,18.66,18.73,18.55,18.62,90400.0,15.5838,15.6423,15.4919,15.5504,90400.0
2012-05-30 10:00:00,18.58,18.74,18.56,18.68,86000.0,15.517,15.6506,15.5003,15.6005,86000.0
2012-05-30 10:30:00,18.66,18.69,18.57,18.58,30400.0,15.5838,15.6089,15.5086,15.517,30400.0
2012-05-30 11:00:00,18.57,18.68,18.56,18.66,40800.0,15.5086,15.6005,15.5003,15.5838,40800.0
2012-05-30 11:30:00,18.65,18.71,18.59,18.7,37600.0,15.5755,15.6256,15.5254,15.6172,37600.0
2012-05-30 12:00:00,18.7,18.71,18.58,18.58,44000.0,15.6172,15.6256,15.517,15.517,44000.0
2012-05-30 12:30:00,18.58,18.72,18.58,18.66,55600.0,15.517,15.6339,15.517,15.5838,55600.0
2012-05-30 13:00:00,18.65,18.68,18.64,18.68,34800.0,15.5755,15.6005,15.5671,15.6005,34800.0
2012-05-30 13:30:00,18.68,18.72,18.63,18.64,73200.0,15.6005,15.6339,15.5588,15.5671,73200.0
2012-05-30 14:00:00,18.63,18.69,18.56,18.64,72800.0,15.5588,15.6089,15.5003,15.5671,72800.0
2012-05-30 14:30:00,18.66,18.68,18.58,18.6,38000.0,15.5838,15.6005,15.517,15.5337,38000.0
2012-05-30 15:00:00,18.59,18.75,18.58,18.75,126000.0,15.5254,15.659,15.517,15.659,126000.0
2012-05-30 15:30:00,18.75,18.75,18.66,18.67,141200.0,15.659,15.659,15.5838,15.5922,141200.0
2012-05-31 09:30:00,18.55,18.62,18.33,18.38,58400.0,15.5377,15.5963,15.3534,15.3953,58400.0
2012-05-31 10:00:00,18.38,18.38,18.29,18.33,46800.0,15.3953,15.3953,15.3199,15.3534,46800.0
2012-05-31 10:30:00,18.32,18.39,18.28,18.28,21200.0,15.345,15.4037,15.3115,15.3115,21200.0
2012-05-31 11:00:00,18.28,18.29,18.18,18.27,92800.0,15.3115,15.3199,15.2278,15.3032,92800.0
2012-05-31 11:30:00,18.27,18.4,18.27,18.39,34800.0,15.3032,15.412,15.3032,15.4037,34800.0
2012-05-31 12:00:00,18.38,18.53,18.38,18.52,18800.0,15.3953,15.5209,15.3953,15.5126,18800.0
2012-05-31 12:30:00,18.52,18.53,18.45,18.5,23200.0,15.5126,15.5209,15.4539,15.4958,23200.0
2012-05-31 13:00:00,18.48,18.56,18.47,18.5,26000.0,15.4791,15.5461,15.4707,15.4958,26000.0
2012-05-31 13:30:00,18.53,18.54,18.41,18.42,22800.0,15.5209,15.5293,15.4204,15.4288,22800.0
2012-05-31 14:00:00,18.42,18.55,18.42,18.49,27200.0,15.4288,15.5377,15.4288,15.4874,27200.0
2012-05-31 14:30:00,18.49,18.59,18.49,18.55,23200.0,15.4874,15.5712,15.4874,15.5377,23200.0
2012-05-31 15:00:00,18.55,18.64,18.53,18.63,76800.0,15.5377,15.6131,15.5209,15.6047,76800.0
2012-05-31 15:30:00,18.65,18.72,18.53,18.61,502800.0,15.6214,15.6801,15.5209,15.5879,502800.0
2012-06-01 09:30:00,18.29,18.32,18.05,18.25,76800.0,15.3199,15.345,15.1189,15.2864,76800.0
2012-06-01 10:00:00,18.18,18.27,18.08,18.08,92400.0,15.2278,15.3032,15.144,15.144,92400.0
2012-06-01 10:30:00,18.1,18.11,18.07,18.08,57200.0,15.1608,15.1691,15.1356,15.144,57200.0
2012-06-01 11:00:00,18.07,18.15,18.05,18.12,64000.0,15.1356,15.2026,15.1189,15.1775,64000.0
2012-06-01 11:30:00,18.11,18.11,18.02,18.06,61200.0,15.1691,15.1691,15.0938,15.1273,61200.0
2012-06-01 12:00:00,18.05,18.06,18.02,18.05,44800.0,15.1189,15.1273,15.0938,15.1189,44800.0
2012-06-01 12:30:00,18.04,18.05,18.02,18.04,40400.0,15.1105,15.1189,15.0938,15.1105,40400.0
2012-06-01 13:00:00,18.04,18.04,17.94,17.94,46400.0,15.1105,15.1105,15.0267,15.0267,46400.0
2012-06-01 13:30:00,17.93,17.95,17.88,17.95,47200.0,15.0184,15.0351,14.9765,15.0351,47200.0
2012-06-01 14:00:00,17.95,18.08,17.93,18.07,59600.0,15.0351,15.144,15.0184,15.1356,59600.0
2012-06-01 14:30:00,18.06,18.09,18.02,18.02,52400.0,15.1273,15.1524,15.0938,15.0938,52400.0
2012-06-01 15:00:00,18.04,18.08,17.96,17.97,125200.0,15.1105,15.144,15.0435,15.0519,125200.0
2012-06-01 15:30:00,17.97,18.0,17.91,17.92,372800.0,15.0519,15.077,15.0016,15.01,372800.0
2012-06-04 09:30:00,17.95,18.0,17.75,17.75,190400.0,15.0351,15.077,14.8676,14.8676,190400.0
2012-06-04 10:00:00,17.72,17.81,17.67,17.72,61600.0,14.8425,14.9179,14.8006,14.8425,61600.0
2012-06-04 10:30:00,17.73,17.84,17.69,17.8,42400.0,14.8508,14.943,14.8173,14.9095,42400.0
2012-06-04 11:00:00,17.81,17.82,17.74,17.74,32000.0,14.9179,14.9262,14.8592,14.8592,32000.0
2012-06-04 11:30:00,17.75,17.76,17.72,17.74,39600.0,14.8676,14.876,14.8425,14.8592,39600.0
2012-06-04 12:00:00,17.73,17.75,17.61,17.62,56000.0,14.8508,14.8676,14.7503,14.7587,56000.0
2012-06-04 12:30:00,17.63,17.68,17.62,17.66,23600.0,14.7671,14.809,14.7587,14.7922,23600.0
2012-06-04 13:00:00,17.66,17.7,17.58,17.58,26400.0,14.7922,14.8257,14.7252,14.7252,26400.0
2012-06-04 13:30:00,17.58,17.72,17.58,17.67,37600.0,14.7252,14.8425,14.7252,14.8006,37600.0
2012-06-04 14:00:00,17.67,17.73,17.55,17.73,81600.0,14.8006,14.8508,14.7001,14.8508,81600.0
2012-06-04 14:30:00,17.73,17.78,17.67,17.7,121600.0,14.8508,14.8927,14.8006,14.8257,121600.0
2012-06-04 15:00:00,17.71,17.73,17.68,17.7,100000.0,14.8341,14.8508,14.809,14.8257,100000.0
2012-06-04 15:30:00,17.69,17.75,17.68,17.72,230400.0,14.8173,14.8676,14.809,14.8425,230400.0
2012-06-05 09:30:00,17.73,17.78,17.61,17.74,37200.0,14.8508,14.8927,14.7503,14.8592,37200.0
2012-06-05 10:00:00,17.73,17.81,17.72,17.78,49600.0,14.8508,14.9179,14.8425,14.8927,49600.0
2012-06-05 10:30:00,17.75,17.78,17.54,17.54,52000.0,14.8676,14.8927,14.6917,14.6917,52000.0
2012-06-05 11:00:00,17.54,17.65,17.54,17.6,37200.0,14.6917,14.7838,14.6917,14.742,37200.0
2012-06-05 11:30:00,17.66,17.72,17.58,17.58,21600.0,14.7922,14.8425,14.7252,14.7252,21600.0
2012-06-05 12:00:00,17.58,17.65,17.57,17.62,32000.0,14.7252,14.7838,14.7168,14.7587,32000.0
2012-06-05 12:30:00,17.62,17.67,17.6,17.67,36400.0,14.7587,14.8006,14.742,14.8006,36400.0
2012-06-05 13:00:00,17.63,17.71,17.63,17.71,24000.0,14.7671,14.8341,14.7671,14.8341,24000.0
2012-06-05 13:30:00,17.7,17.71,17.67,17.68,36800.0,14.8257,14.8341,14.8006,14.809,36800.0
2012-06-05 14:00:00,17.68,17.73,17.68,17.68,83200.0,14.809,14.8508,14.809,14.809,83200.0
2012-06-05 14:30:00,17.69,17.82,17.68,17.78,91200.0,14.8173,14.9262,14.809,14.8927,91200.0
2012-06-05 15:00:00,17.78,17.82,17.76,17.79,62400.0,14.8927,14.9262,14.876,14.9011,62400.0
2012-06-05 15:30:00,17.79,17.81,17.75,17.78,112000.0,14.9011,14.9179,14.8676,14.8927,112000.0
2012-06-06 09:30:00,17.96,17.96,17.79,17.84,78400.0,15.0435,15.0435,14.9011,14.943,78400.0
2012-06-06 10:00:00,17.86,17.92,17.82,17.92,90400.0,14.9597,15.01,14.9262,15.01,90400.0
2012-06-06 10:30:00,17.95,18.13,17.91,18.1,64000.0,15.0351,15.1859,15.0016,15.1608,64000.0
2012-06-06 11:00:00,18.1,18.12,18.01,18.03,112800.0,15.1608,15.1775,15.0854,15.1021,112800.0
2012-06-06 11:30:00,18.05,18.07,17.98,18.0,144800.0,15.1189,15.1356,15.0602,15.077,144800.0
2012-06-06 12:00:00,18.02,18.03,17.97,18.0,54000.0,15.0938,15.1021,15.0519,15.077,54000.0
2012-06-06 12:30:00,18.0,18.17,18.0,18.15,90000.0,15.077,15.2194,15.077,15.2026,90000.0
2012-06-06 13:00:00,18.13,18.14,18.04,18.13,56400.0,15.1859,15.1943,15.1105,15.1859,56400.0
2012-06-06 13:30:00,18.13,18.13,17.97,18.0,55600.0,15.1859,15.1859,15.0519,15.077,55600.0
2012-06-06 14:00:00,18.0,18.04,17.93,17.95,70800.0,15.077,15.1105,15.0184,15.0351,70800.0
2012-06-06 14:30:00,17.95,18.0,17.94,17.99,132000.0,15.0351,15.077,15.0267,15.0686,132000.0
2012-06-06 15:00:00,17.99,18.0,17.95,17.95,89600.0,15.0686,15.077,15.0351,15.0351,89600.0
2012-06-06 15:30:00,17.96,18.0,17.89,17.96,638800.0,15.0435,15.077,14.9849,15.0435,638800.0
2012-06-07 09:30:00,18.17,18.4,18.1,18.27,65600.0,15.2194,15.412,15.1608,15.3032,65600.0
2012-06-07 10:00:00,18.27,18.27,18.02,18.16,94800.0,15.3032,15.3032,15.0938,15.211,94800.0
2012-06-07 10:30:00,18.15,18.17,17.96,18.01,90800.0,15.2026,15.2194,15.0435,15.0854,90800.0
2012-06-07 11:00:00,18.0,18.11,18.0,18.09,52800.0,15.077,15.1691,15.077,15.1524,52800.0
2012-06-07 11:30:00,18.09,18.12,18.02,18.08,136800.0,15.1524,15.1775,15.0938,15.144,136800.0
2012-06-07 12:00:00,18.09,18.11,18.04,18.08,102800.0,15.1524,15.1691,15.1105,15.144,102800.0
2012-06-07 12:30:00,18.09,18.1,18.04,18.06,68000.0,15.1524,15.1608,15.1105,15.1273,68000.0
2012-06-07 13:00:00,18.06,18.11,18.05,18.08,106800.0,15.1273,15.1691,15.1189,15.144,106800.0
2012-06-07 13:30:00,18.07,18.1,18.06,18.06,55200.0,15.1356,15.1608,15.1273,15.1273,55200.0
2012-06-07 14:00:00,18.07,18.1,18.05,18.07,52000.0,15.1356,15.1608,15.1189,15.1356,52000.0
2012-06-07 14:30:00,18.08,18.14,18.05,18.14,74800.0,15.144,15.1943,15.1189,15.1943,74800.0
2012-06-07 15:00:00,18.13,18.14,18.05,18.06,78000.0,15.1859,15.1943,15.1189,15.1273,78000.0
2012-06-07 15:30:00,18.08,18.11,17.98,18.05,564400.0,15.144,15.1691,15.0602,15.1189,564400.0
2012-06-08 09:30:00,17.98,17.99,17.76,17.83,76400.0,15.0602,15.0686,14.876,14.9346,76400.0
2012-06-08 10:00:00,17.8,18.0,17.8,18.0,31600.0,14.9095,15.077,14.9095,15.077,31600.0
2012-06-08 10:30:00,18.01,18.11,17.99,18.09,31600.0,15.0854,15.1691,15.0686,15.1524,31600.0
2012-06-08 11:00:00,18.08,18.09,17.95,17.98,57200.0,15.144,15.1524,15.0351,15.0602,57200.0
2012-06-08 11:30:00,17.98,18.0,17.95,17.95,58000.0,15.0602,15.077,15.0351,15.0351,58000.0
2012-06-08 12:00:00,17.97,18.08,17.95,18.08,40400.0,15.0519,15.144,15.0351,15.144,40400.0
2012-06-08 12:30:00,18.06,18.1,18.0,18.05,47200.0,15.1273,15.1608,15.077,15.1189,47200.0
2012-06-08 13:00:00,18.05,18.1,18.03,18.07,46800.0,15.1189,15.1608,15.1021,15.1356,46800.0
2012-06-08 13:30:00,18.08,18.1,18.06,18.07,42800.0,15.144,15.1608,15.1273,15.1356,42800.0
2012-06-08 14:00:00,18.09,18.09,18.01,18.02,54000.0,15.1524,15.1524,15.0854,15.0938,54000.0
2012-06-08 14:30:00,18.02,18.08,18.01,18.07,54000.0,15.0938,15.144,15.0854,15.1356,54000.0
2012-06-08 15:00:00,18.07,18.11,18.05,18.07,65200.0,15.1356,15.1691,15.1189,15.1356,65200.0
2012-06-08 15:30:00,18.06,18.11,18.04,18.09,136000.0,15.1273,15.1691,15.1105,15.1524,136000.0
2012-06-11 09:30:00,18.26,18.26,18.06,18.1,81600.0,15.2948,15.2948,15.1273,15.1608,81600.0
2012-06-11 10:00:00,18.08,18.14,18.01,18.11,36800.0,15.144,15.1943,15.0854,15.1691,36800.0
2012-06-11 10:30:00,18.1,18.17,18.07,18.09,22800.0,15.1608,15.2194,15.1356,15.1524,22800.0
2012-06-11 11:00:00,18.12,18.15,18.09,18.09,52400.0,15.1775,15.2026,15.1524,15.1524,52400.0
2012-06-11 11:30:00,18.09,18.14,17.97,18.02,24000.0,15.1524,15.1943,15.0519,15.0938,24000.0
2012-06-11 12:00:00,18.03,18.05,17.91,17.97,18800.0,15.1021,15.1189,15.0016,15.0519,18800.0
2012-06-11 12:30:00,17.98,18.06,17.98,18.03,12800.0,15.0602,15.1273,15.0602,15.1021,12800.0
2012-06-11 13:00:00,18.01,18.06,18.0,18.02,29200.0,15.0854,15.1273,15.077,15.0938,29200.0
2012-06-11 13:30:00,18.0,18.02,17.94,17.96,20800.0,15.077,15.0938,15.0267,15.0435,20800.0
2012-06-11 14:00:00,17.96,17.97,17.89,17.96,34000.0,15.0435,15.0519,14.9849,15.0435,34000.0
2012-06-11 14:30:00,17.95,17.98,17.92,17.94,14400.0,15.0351,15.0602,15.01,15.0267,14400.0
2012-06-11 15:00:00,17.94,17.96,17.86,17.91,35200.0,15.0267,15.0435,14.9597,15.0016,35200.0
2012-06-11 15:30:00,17.91,17.97,17.81,17.81,69600.0,15.0016,15.0519,14.9179,14.9179,69600.0
2012-06-12 09:30:00,17.95,17.95,17.74,17.83,41200.0,15.0351,15.0351,14.8592,14.9346,41200.0
2012-06-12 10:00:00,17.83,17.87,17.75,17.82,80000.0,14.9346,14.9681,14.8676,14.9262,80000.0
2012-06-12 10:30:00,17.84,17.86,17.74,17.84,52400.0,14.943,14.9597,14.8592,14.943,52400.0
2012-06-12 11:00:00,17.85,17.97,17.85,17.92,41200.0,14.9514,15.0519,14.9514,15.01,41200.0
2012-06-12 11:30:00,17.93,17.99,17.9,17.99,102000.0,15.0184,15.0686,14.9932,15.0686,102000.0
2012-06-12 12:00:00,17.99,17.99,17.91,17.97,97600.0,15.0686,15.0686,15.0016,15.0519,97600.0
2012-06-12 12:30:00,17.96,17.97,17.93,17.96,29600.0,15.0435,15.0519,15.0184,15.0435,29600.0
2012-06-12 13:00:00,18.0,18.05,17.97,17.97,48800.0,15.077,15.1189,15.0519,15.0519,48800.0
2012-06-12 13:30:00,17.97,18.07,17.97,18.04,656000.0,15.0519,15.1356,15.0519,15.1105,656000.0
2012-06-12 14:00:00,18.02,18.08,18.02,18.04,23600.0,15.0938,15.144,15.0938,15.1105,23600.0
2012-06-12 14:30:00,18.07,18.14,18.02,18.02,466800.0,15.1356,15.1943,15.0938,15.0938,466800.0
2012-06-12 15:00:00,18.03,18.15,18.02,18.15,49600.0,15.1021,15.2026,15.0938,15.2026,49600.0
2012-06-12 15:30:00,18.15,18.15,18.05,18.09,267200.0,15.2026,15.2026,15.1189,15.1524,267200.0
2012-06-13 09:30:00,18.1,18.15,17.9,17.99,82400.0,15.1608,15.2026,14.9932,15.0686,82400.0
2012-06-13 10:00:00,17.98,18.14,17.96,18.06,66400.0,15.0602,15.1943,15.0435,15.1273,66400.0
2012-06-13 10:30:00,18.06,18.25,18.05,18.23,40400.0,15.1273,15.2864,15.1189,15.2697,40400.0
2012-06-13 11:00:00,18.25,18.26,18.15,18.21,52800.0,15.2864,15.2948,15.2026,15.2529,52800.0
2012-06-13 11:30:00,18.21,18.25,18.13,18.14,44000.0,15.2529,15.2864,15.1859,15.1943,44000.0
2012-06-13 12:00:00,18.14,18.24,18.12,18.22,91200.0,15.1943,15.278,15.1775,15.2613,91200.0
2012-06-13 12:30:00,18.23,18.29,18.23,18.26,27600.0,15.2697,15.3199,15.2697,15.2948,27600.0
2012-06-13 13:00:00,18.27,18.28,18.23,18.25,18800.0,15.3032,15.3115,15.2697,15.2864,18800.0
2012-06-13 13:30:00,18.26,18.27,18.18,18.22,42000.0,15.2948,15.3032,15.2278,15.2613,42000.0
2012-06-13 14:00:00,18.21,18.23,18.18,18.21,35200.0,15.2529,15.2697,15.2278,15.2529,35200.0
2012-06-13 14:30:00,18.2,18.21,18.13,18.14,76000.0,15.2445,15.2529,15.1859,15.1943,76000.0
2012-06-13 15:00:00,18.16,18.18,18.13,18.16,202400.0,15.211,15.2278,15.1859,15.211,202400.0
2012-06-13 15:30:00,18.15,18.2,18.14,18.2,568000.0,15.2026,15.2445,15.1943,15.2445,568000.0
2012-06-14 09:30:00,18.3,18.4,18.21,18.4,72800.0,15.3283,15.412,15.2529,15.412,72800.0
2012-06-14 10:00:00,18.44,18.47,18.39,18.4,31600.0,15.4455,15.4707,15.4037,15.412,31600.0
2012-06-14 10:30:00,18.42,18.43,18.39,18.42,27600.0,15.4288,15.4372,15.4037,15.4288,27600.0
2012-06-14 11:00:00,18.41,18.41,18.33,18.38,35600.0,15.4204,15.4204,15.3534,15.3953,35600.0
2012-06-14 11:30:00,18.38,18.4,18.3,18.31,30800.0,15.3953,15.412,15.3283,15.3367,30800.0
2012-06-14 12:00:00,18.29,18.29,18.25,18.25,34400.0,15.3199,15.3199,15.2864,15.2864,34400.0
2012-06-14 12:30:00,18.25,18.3,18.25,18.28,39200.0,15.2864,15.3283,15.2864,15.3115,39200.0
2012-06-14 13:00:00,18.27,18.29,18.24,18.27,58400.0,15.3032,15.3199,15.278,15.3032,58400.0
2012-06-14 13:30:00,18.26,18.3,18.24,18.26,29200.0,15.2948,15.3283,15.278,15.2948,29200.0
2012-06-14 14:00:00,18.25,18.26,18.17,18.19,81600.0,15.2864,15.2948,15.2194,15.2361,81600.0
2012-06-14 14:30:00,18.21,18.22,18.16,18.16,64400.0,15.2529,15.2613,15.211,15.211,64400.0
2012-06-14 15:00:00,18.16,18.23,18.15,18.18,180800.0,15.211,15.2697,15.2026,15.2278,180800.0
2012-06-14 15:30:00,18.18,18.22,18.16,18.21,230400.0,15.2278,15.2613,15.211,15.2529,230400.0
2012-06-15 09:30:00,18.19,18.21,18.11,18.13,70400.0,15.2361,15.2529,15.1691,15.1859,70400.0
2012-06-15 10:00:00,18.14,18.17,18.12,18.15,64800.0,15.1943,15.2194,15.1775,15.2026,64800.0
2012-06-15 10:30:00,18.15,18.17,18.13,18.15,40400.0,15.2026,15.2194,15.1859,15.2026,40400.0
2012-06-15 11:00:00,18.14,18.18,18.14,18.16,49600.0,15.1943,15.2278,15.1943,15.211,49600.0
2012-06-15 11:30:00,18.17,18.21,18.16,18.16,32000.0,15.2194,15.2529,15.211,15.211,32000.0
2012-06-15 12:00:00,18.17,18.21,18.17,18.21,24000.0,15.2194,15.2529,15.2194,15.2529,24000.0
2012-06-15 12:30:00,18.21,18.21,18.15,18.19,35200.0,15.2529,15.2529,15.2026,15.2361,35200.0
2012-06-15 13:00:00,18.19,18.29,18.18,18.25,31200.0,15.2361,15.3199,15.2278,15.2864,31200.0
2012-06-15 13:30:00,18.27,18.31,18.27,18.3,31600.0,15.3032,15.3367,15.3032,15.3283,31600.0
2012-06-15 14:00:00,18.3,18.37,18.3,18.36,40800.0,15.3283,15.3869,15.3283,15.3785,40800.0
2012-06-15 14:30:00,18.36,18.37,18.34,18.36,26000.0,15.3785,15.3869,15.3618,15.3785,26000.0
2012-06-15 15:00:00,18.37,18.4,18.36,18.37,46400.0,15.3869,15.412,15.3785,15.3869,46400.0
2012-06-15 15:30:00,18.36,18.4,18.27,18.39,190000.0,15.3785,15.412,15.3032,15.4037,190000.0
2012-06-18 09:30:00,18.27,18.42,18.25,18.37,30400.0,15.3032,15.4288,15.2864,15.3869,30400.0
2012-06-18 10:00:00,18.38,18.52,18.38,18.45,26400.0,15.3953,15.5126,15.3953,15.4539,26400.0
2012-06-18 10:30:00,18.45,18.63,18.45,18.57,34000.0,15.4539,15.6047,15.4539,15.5544,34000.0
2012-06-18 11:00:00,18.6,18.6,18.54,18.57,37600.0,15.5796,15.5796,15.5293,15.5544,37600.0
2012-06-18 11:30:00,18.59,18.63,18.54,18.63,39600.0,15.5712,15.6047,15.5293,15.6047,39600.0
2012-06-18 12:00:00,18.63,18.68,18.58,18.63,39200.0,15.6047,15.6466,15.5628,15.6047,39200.0
2012-06-18 12:30:00,18.63,18.67,18.59,18.6,33600.0,15.6047,15.6382,15.5712,15.5796,33600.0
2012-06-18 13:00:00,18.63,18.64,18.59,18.63,44000.0,15.6047,15.6131,15.5712,15.6047,44000.0
2012-06-18 13:30:00,18.64,18.65,18.58,18.62,35600.0,15.6131,15.6214,15.5628,15.5963,35600.0
2012-06-18 14:00:00,18.62,18.67,18.58,18.61,38400.0,15.5963,15.6382,15.5628,15.5879,38400.0
2012-06-18 14:30:00,18.6,18.64,18.57,18.63,84400.0,15.5796,15.6131,15.5544,15.6047,84400.0
2012-06-18 15:00:00,18.62,18.68,18.6,18.65,52000.0,15.5963,15.6466,15.5796,15.6214,52000.0
2012-06-18 15:30:00,18.64,18.66,18.59,18.63,118800.0,15.6131,15.6298,15.5712,15.6047,118800.0
2012-06-19 09:30:00,18.65,18.75,18.63,18.65,24800.0,15.6214,15.7052,15.6047,15.6214,24800.0
2012-06-19 10:00:00,18.66,18.82,18.66,18.81,28000.0,15.6298,15.7638,15.6298,15.7555,28000.0
2012-06-19 10:30:00,18.84,18.85,18.76,18.81,23200.0,15.7806,15.789,15.7136,15.7555,23200.0
2012-06-19 11:00:00,18.83,18.85,18.79,18.79,15200.0,15.7722,15.789,15.7387,15.7387,15200.0
2012-06-19 11:30:00,18.8,18.91,18.8,18.9,24000.0,15.7471,15.8392,15.7471,15.8309,24000.0
2012-06-19 12:00:00,18.89,18.91,18.84,18.84,23600.0,15.8225,15.8392,15.7806,15.7806,23600.0
2012-06-19 12:30:00,18.86,18.96,18.86,18.95,32800.0,15.7973,15.8811,15.7973,15.8727,32800.0
2012-06-19 13:00:00,18.95,18.96,18.89,18.92,31600.0,15.8727,15.8811,15.8225,15.8476,31600.0
2012-06-19 13:30:00,18.93,19.0,18.93,19.0,29600.0,15.856,15.9146,15.856,15.9146,29600.0
2012-06-19 14:00:00,18.99,19.04,18.92,18.92,27200.0,15.9062,15.9481,15.8476,15.8476,27200.0
2012-06-19 14:30:00,18.92,18.94,18.86,18.92,58000.0,15.8476,15.8644,15.7973,15.8476,58000.0
2012-06-19 15:00:00,18.92,18.96,18.88,18.88,80800.0,15.8476,15.8811,15.8141,15.8141,80800.0
2012-06-19 15:30:00,18.88,18.9,18.83,18.84,78800.0,15.8141,15.8309,15.7722,15.7806,78800.0
2012-06-20 09:30:00,18.75,18.75,18.28,18.48,216000.0,15.7052,15.7052,15.3115,15.4791,216000.0
2012-06-20 10:00:00,18.47,18.53,18.38,18.5,110400.0,15.4707,15.5209,15.3953,15.4958,110400.0
2012-06-20 10:30:00,18.48,18.54,18.4,18.4,89200.0,15.4791,15.5293,15.412,15.412,89200.0
2012-06-20 11:00:00,18.41,18.51,18.4,18.5,50800.0,15.4204,15.5042,15.412,15.4958,50800.0
2012-06-20 11:30:00,18.52,18.63,18.52,18.57,44400.0,15.5126,15.6047,15.5126,15.5544,44400.0
2012-06-20 12:00:00,18.55,18.66,18.53,18.64,56800.0,15.5377,15.6298,15.5209,15.6131,56800.0
2012-06-20 12:30:00,18.65,18.8,18.57,18.78,145600.0,15.6214,15.7471,15.5544,15.7303,145600.0
2012-06-20 13:00:00,18.78,18.84,18.72,18.75,82400.0,15.7303,15.7806,15.6801,15.7052,82400.0
2012-06-20 13:30:00,18.76,18.82,18.66,18.81,56000.0,15.7136,15.7638,15.6298,15.7555,56000.0
2012-06-20 14:00:00,18.81,18.81,18.66,18.72,67200.0,15.7555,15.7555,15.6298,15.6801,67200.0
2012-06-20 14:30:00,18.72,18.73,18.59,18.66,85600.0,15.6801,15.6885,15.5712,15.6298,85600.0
2012-06-20 15:00:00,18.66,18.66,18.53,18.58,98000.0,15.6298,15.6298,15.5209,15.5628,98000.0
2012-06-20 15:30:00,18.58,18.61,18.53,18.59,191200.0,15.5628,15.5879,15.5209,15.5712,191200.0
2012-06-21 09:30:00,18.53,18.53,18.38,18.4,58400.0,15.5209,15.5209,15.3953,15.412,58400.0
2012-06-21 10:00:00,18.38,18.4,18.29,18.34,137200.0,15.3953,15.412,15.3199,15.3618,137200.0
2012-06-21 10:30:00,18.35,18.42,18.33,18.4,42800.0,15.3702,15.4288,15.3534,15.412,42800.0
2012-06-21 11:00:00,18.38,18.42,18.38,18.41,67200.0,15.3953,15.4288,15.3953,15.4204,67200.0
2012-06-21 11:30:00,18.42,18.42,18.36,18.38,60400.0,15.4288,15.4288,15.3785,15.3953,60400.0
2012-06-21 12:00:00,18.38,18.39,18.24,18.24,57600.0,15.3953,15.4037,15.278,15.278,57600.0
2012-06-21 12:30:00,18.25,18.29,18.25,18.25,14400.0,15.2864,15.3199,15.2864,15.2864,14400.0
2012-06-21 13:00:00,18.24,18.28,18.15,18.15,36000.0,15.278,15.3115,15.2026,15.2026,36000.0
2012-06-21 13:30:00,18.15,18.17,18.11,18.12,35200.0,15.2026,15.2194,15.1691,15.1775,35200.0
2012-06-21 14:00:00,18.11,18.14,18.1,18.13,36400.0,15.1691,15.1943,15.1608,15.1859,36400.0
2012-06-21 14:30:00,18.13,18.16,18.1,18.14,56400.0,15.1859,15.211,15.1608,15.1943,56400.0
2012-06-21 15:00:00,18.15,18.19,18.14,18.16,125200.0,15.2026,15.2361,15.1943,15.211,125200.0
2012-06-21 15:30:00,18.16,18.18,18.07,18.1,175600.0,15.211,15.2278,15.1356,15.1608,175600.0
2012-06-22 09:30:00,18.13,18.15,18.01,18.13,117200.0,15.1859,15.2026,15.0854,15.1859,117200.0
2012-06-22 10:00:00,18.14,18.21,18.13,18.14,42800.0,15.1943,15.2529,15.1859,15.1943,42800.0
2012-06-22 10:30:00,18.15,18.25,18.14,18.25,34400.0,15.2026,15.2864,15.1943,15.2864,34400.0
2012-06-22 11:00:00,18.25,18.25,18.2,18.23,19200.0,15.2864,15.2864,15.2445,15.2697,19200.0
2012-06-22 11:30:00,18.24,18.27,18.23,18.26,42800.0,15.278,15.3032,15.2697,15.2948,42800.0
2012-06-22 12:00:00,18.27,18.3,18.25,18.26,44800.0,15.3032,15.3283,15.2864,15.2948,44800.0
2012-06-22 12:30:00,18.25,18.25,18.19,18.19,28000.0,15.2864,15.2864,15.2361,15.2361,28000.0
2012-06-22 13:00:00,18.2,18.28,18.2,18.26,41600.0,15.2445,15.3115,15.2445,15.2948,41600.0
2012-06-22 13:30:00,18.27,18.31,18.27,18.3,43200.0,15.3032,15.3367,15.3032,15.3283,43200.0
2012-06-22 14:00:00,18.31,18.36,18.31,18.32,33600.0,15.3367,15.3785,15.3367,15.345,33600.0
2012-06-22 14:30:00,18.35,18.41,18.33,18.39,48400.0,15.3702,15.4204,15.3534,15.4037,48400.0
2012-06-22 15:00:00,18.4,18.41,18.34,18.35,48000.0,15.412,15.4204,15.3618,15.3702,48000.0
2012-06-22 15:30:00,18.35,18.4,18.35,18.37,181200.0,15.3702,15.412,15.3702,15.3869,181200.0
2012-06-25 09:30:00,18.18,18.23,18.06,18.23,84400.0,15.2278,15.2697,15.1273,15.2697,84400.0
2012-06-25 10:00:00,18.22,18.28,18.17,18.2,80400.0,15.2613,15.3115,15.2194,15.2445,80400.0
2012-06-25 10:30:00,18.2,18.32,18.19,18.32,79200.0,15.2445,15.345,15.2361,15.345,79200.0
2012-06-25 11:00:00,18.31,18.32,18.19,18.19,122000.0,15.3367,15.345,15.2361,15.2361,122000.0
2012-06-25 11:30:00,18.19,18.2,18.11,18.19,42000.0,15.2361,15.2445,15.1691,15.2361,42000.0
2012-06-25 12:00:00,18.17,18.32,18.17,18.24,94000.0,15.2194,15.345,15.2194,15.278,94000.0
2012-06-25 12:30:00,18.23,18.26,18.21,18.21,34000.0,15.2697,15.2948,15.2529,15.2529,34000.0
2012-06-25 13:00:00,18.19,18.22,18.17,18.2,57200.0,15.2361,15.2613,15.2194,15.2445,57200.0
2012-06-25 13:30:00,18.2,18.24,18.15,18.18,75600.0,15.2445,15.278,15.2026,15.2278,75600.0
2012-06-25 14:00:00,18.17,18.21,18.16,18.17,58000.0,15.2194,15.2529,15.211,15.2194,58000.0
2012-06-25 14:30:00,18.16,18.18,18.14,18.15,135600.0,15.211,15.2278,15.1943,15.2026,135600.0
2012-06-25 15:00:00,18.13,18.14,18.08,18.09,165600.0,15.1859,15.1943,15.144,15.1524,165600.0
2012-06-25 15:30:00,18.09,18.13,18.06,18.06,238800.0,15.1524,15.1859,15.1273,15.1273,238800.0
2012-06-26 09:30:00,18.13,18.14,18.0,18.05,56000.0,15.1859,15.1943,15.077,15.1189,56000.0
2012-06-26 10:00:00,18.03,18.06,17.91,17.93,62000.0,15.1021,15.1273,15.0016,15.0184,62000.0
2012-06-26 10:30:00,17.92,17.95,17.83,17.84,81600.0,15.01,15.0351,14.9346,14.943,81600.0
2012-06-26 11:00:00,17.84,17.88,17.73,17.79,156400.0,14.943,14.9765,14.8508,14.9011,156400.0
2012-06-26 11:30:00,17.78,17.84,17.73,17.8,141600.0,14.8927,14.943,14.8508,14.9095,141600.0
2012-06-26 12:00:00,17.8,17.86,17.75,17.79,92000.0,14.9095,14.9597,14.8676,14.9011,92000.0
2012-06-26 12:30:00,17.82,17.89,17.8,17.86,73600.0,14.9262,14.9849,14.9095,14.9597,73600.0
2012-06-26 13:00:00,17.86,17.92,17.85,17.9,30400.0,14.9597,15.01,14.9514,14.9932,30400.0
2012-06-26 13:30:00,17.89,17.91,17.84,17.89,52800.0,14.9849,15.0016,14.943,14.9849,52800.0
2012-06-26 14:00:00,17.9,18.01,17.9,18.0,32400.0,14.9932,15.0854,14.9932,15.077,32400.0
2012-06-26 14:30:00,18.0,18.03,17.97,17.99,41600.0,15.077,15.1021,15.0519,15.0686,41600.0
2012-06-26 15:00:00,17.98,18.02,17.96,18.02,42800.0,15.0602,15.0938,15.0435,15.0938,42800.0
2012-06-26 15:30:00,18.01,18.06,17.94,17.95,93200.0,15.0854,15.1273,15.0267,15.0351,93200.0
2012-06-27 09:30:00,18.0,18.12,17.95,18.0,70000.0,15.077,15.1775,15.0351,15.077,70000.0
2012-06-27 10:00:00,18.04,18.13,18.0,18.11,26400.0,15.1105,15.1859,15.077,15.1691,26400.0
2012-06-27 10:30:00,18.1,18.11,18.02,18.07,54000.0,15.1608,15.1691,15.0938,15.1356,54000.0
2012-06-27 11:00:00,18.09,18.09,17.97,17.97,50800.0,15.1524,15.1524,15.0519,15.0519,50800.0
2012-06-27 11:30:00,17.97,17.98,17.94,17.97,38000.0,15.0519,15.0602,15.0267,15.0519,38000.0
2012-06-27 12:00:00,17.97,18.04,17.96,17.98,40800.0,15.0519,15.1105,15.0435,15.0602,40800.0
2012-06-27 12:30:00,17.98,17.99,17.94,17.95,25200.0,15.0602,15.0686,15.0267,15.0351,25200.0
2012-06-27 13:00:00,17.94,17.97,17.9,17.9,101200.0,15.0267,15.0519,14.9932,14.9932,101200.0
2012-06-27 13:30:00,17.89,17.94,17.85,17.91,102400.0,14.9849,15.0267,14.9514,15.0016,102400.0
2012-06-27 14:00:00,17.92,17.99,17.92,17.98,38400.0,15.01,15.0686,15.01,15.0602,38400.0
2012-06-27 14:30:00,17.99,18.01,17.96,17.98,93200.0,15.0686,15.0854,15.0435,15.0602,93200.0
2012-06-27 15:00:00,17.99,18.08,17.98,18.07,61600.0,15.0686,15.144,15.0602,15.1356,61600.0
2012-06-27 15:30:00,18.07,18.07,18.0,18.05,93600.0,15.1356,15.1356,15.077,15.1189,93600.0
2012-06-28 09:30:00,17.97,18.21,17.97,18.15,28400.0,15.0519,15.2529,15.0519,15.2026,28400.0
2012-06-28 10:00:00,18.11,18.11,17.92,17.99,38000.0,15.1691,15.1691,15.01,15.0686,38000.0
2012-06-28 10:30:00,17.99,18.0,17.9,17.97,27600.0,15.0686,15.077,14.9932,15.0519,27600.0
2012-06-28 11:00:00,17.97,18.04,17.97,18.02,22800.0,15.0519,15.1105,15.0519,15.0938,22800.0
2012-06-28 11:30:00,18.02,18.07,18.01,18.07,22400.0,15.0938,15.1356,15.0854,15.1356,22400.0
2012-06-28 12:00:00,18.07,18.08,17.97,17.98,28400.0,15.1356,15.144,15.0519,15.0602,28400.0
2012-06-28 12:30:00,17.95,17.96,17.88,17.95,32400.0,15.0351,15.0435,14.9765,15.0351,32400.0
2012-06-28 13:00:00,17.95,17.98,17.92,17.98,24800.0,15.0351,15.0602,15.01,15.0602,24800.0
2012-06-28 13:30:00,17.96,17.97,17.92,17.95,20000.0,15.0435,15.0519,15.01,15.0351,20000.0
2012-06-28 14:00:00,17.95,17.96,17.88,17.91,21200.0,15.0351,15.0435,14.9765,15.0016,21200.0
2012-06-28 14:30:00,17.9,17.95,17.9,17.94,39200.0,14.9932,15.0351,14.9932,15.0267,39200.0
2012-06-28 15:00:00,17.94,17.97,17.93,17.96,122400.0,15.0267,15.0519,15.0184,15.0435,122400.0
2012-06-28 15:30:00,17.97,18.11,17.96,18.1,247200.0,15.0519,15.1691,15.0435,15.1608,247200.0
2012-06-29 09:30:00,18.34,18.35,18.23,18.24,74000.0,15.3618,15.3702,15.2697,15.278,74000.0
2012-06-29 10:00:00,18.24,18.27,18.21,18.25,83600.0,15.278,15.3032,15.2529,15.2864,83600.0
2012-06-29 10:30:00,18.25,18.29,18.25,18.27,132800.0,15.2864,15.3199,15.2864,15.3032,132800.0
2012-06-29 11:00:00,18.27,18.28,18.21,18.22,131600.0,15.3032,15.3115,15.2529,15.2613,131600.0
2012-06-29 11:30:00,18.23,18.24,18.15,18.18,155600.0,15.2697,15.278,15.2026,15.2278,155600.0
2012-06-29 12:00:00,18.18,18.22,18.14,18.18,151600.0,15.2278,15.2613,15.1943,15.2278,151600.0
2012-06-29 12:30:00,18.18,18.26,18.17,18.25,92800.0,15.2278,15.2948,15.2194,15.2864,92800.0
2012-06-29 13:00:00,18.26,18.26,18.23,18.24,61600.0,15.2948,15.2948,15.2697,15.278,61600.0
2012-06-29 13:30:00,18.25,18.34,18.25,18.31,140000.0,15.2864,15.3618,15.2864,15.3367,140000.0
2012-06-29 14:00:00,18.32,18.36,18.31,18.35,70800.0,15.345,15.3785,15.3367,15.3702,70800.0
2012-06-29 14:30:00,18.37,18.37,18.31,18.33,180800.0,15.3869,15.3869,15.3367,15.3534,180800.0
2012-06-29 15:00:00,18.32,18.33,18.31,18.32,80000.0,15.345,15.3534,15.3367,15.345,80000.0
2012-06-29 15:30:00,18.32,18.33,18.24,18.31,265200.0,15.345,15.3534,15.278,15.3367,265200.0
2012-07-02 09:30:00,18.34,18.46,18.25,18.42,80400.0,15.3618,15.4623,15.2864,15.4288,80400.0
2012-07-02 10:00:00,18.38,18.38,18.08,18.11,94200.0,15.3953,15.3953,15.144,15.1691,94200.0
2012-07-02 10:30:00,18.14,18.17,18.13,18.14,32000.0,15.1943,15.2194,15.1859,15.1943,32000.0
2012-07-02 11:00:00,18.14,18.18,18.09,18.14,46200.0,15.1943,15.2278,15.1524,15.1943,46200.0
2012-07-02 11:30:00,18.14,18.22,18.13,18.2,50200.0,15.1943,15.2613,15.1859,15.2445,50200.0
2012-07-02 12:00:00,18.18,18.23,18.17,18.18,43800.0,15.2278,15.2697,15.2194,15.2278,43800.0
2012-07-02 12:30:00,18.18,18.2,18.17,18.18,32600.0,15.2278,15.2445,15.2194,15.2278,32600.0
2012-07-02 13:00:00,18.18,18.23,18.15,18.23,32400.0,15.2278,15.2697,15.2026,15.2697,32400.0
2012-07-02 13:30:00,18.23,18.23,18.13,18.14,60000.0,15.2697,15.2697,15.1859,15.1943,60000.0
2012-07-02 14:00:00,18.15,18.22,18.14,18.18,54400.0,15.2026,15.2613,15.1943,15.2278,54400.0
2012-07-02 14:30:00,18.18,18.23,18.18,18.19,47600.0,15.2278,15.2697,15.2278,15.2361,47600.0
2012-07-02 15:00:00,18.2,18.21,18.16,18.19,65200.0,15.2445,15.2529,15.211,15.2361,65200.0
2012-07-02 15:30:00,18.2,18.38,18.17,18.38,268800.0,15.2445,15.3953,15.2194,15.3953,268800.0
2012-07-03 09:30:00,18.34,18.59,18.34,18.53,110400.0,15.3618,15.5712,15.3618,15.5209,110400.0
2012-07-03 10:00:00,18.54,18.57,18.46,18.48,42400.0,15.5293,15.5544,15.4623,15.4791,42400.0
2012-07-03 10:30:00,18.5,18.54,18.5,18.53,36000.0,15.4958,15.5293,15.4958,15.5209,36000.0
2012-07-03 11:00:00,18.54,18.64,18.54,18.64,24200.0,15.5293,15.6131,15.5293,15.6131,24200.0
2012-07-03 11:30:00,18.63,18.68,18.59,18.65,27000.0,15.6047,15.6466,15.5712,15.6214,27000.0
2012-07-03 12:00:00,18.65,18.7,18.63,18.68,56000.0,15.6214,15.6633,15.6047,15.6466,56000.0
2012-07-03 12:30:00,18.68,18.74,18.65,18.71,110400.0,15.6466,15.6968,15.6214,15.6717,110400.0
2012-07-05 09:30:00,18.75,18.93,18.74,18.83,75400.0,15.7052,15.856,15.6968,15.7722,75400.0
2012-07-05 10:00:00,18.81,18.91,18.81,18.88,55800.0,15.7555,15.8392,15.7555,15.8141,55800.0
2012-07-05 10:30:00,18.87,18.93,18.87,18.9,25000.0,15.8057,15.856,15.8057,15.8309,25000.0
2012-07-05 11:00:00,18.91,18.93,18.81,18.83,40000.0,15.8392,15.856,15.7555,15.7722,40000.0
2012-07-05 11:30:00,18.83,18.92,18.82,18.91,37600.0,15.7722,15.8476,15.7638,15.8392,37600.0
2012-07-05 12:00:00,18.9,18.92,18.86,18.9,32200.0,15.8309,15.8476,15.7973,15.8309,32200.0
2012-07-05 12:30:00,18.88,18.9,18.86,18.88,19600.0,15.8141,15.8309,15.7973,15.8141,19600.0
2012-07-05 13:00:00,18.89,18.96,18.85,18.93,103200.0,15.8225,15.8811,15.789,15.856,103200.0
2012-07-05 13:30:00,18.93,19.05,18.86,19.03,77000.0,15.856,15.9565,15.7973,15.9397,77000.0
2012-07-05 14:00:00,19.03,19.09,19.02,19.08,47800.0,15.9397,15.99,15.9314,15.9816,47800.0
2012-07-05 14:30:00,19.08,19.11,19.06,19.11,49400.0,15.9816,16.0067,15.9649,16.0067,49400.0
2012-07-05 15:00:00,19.11,19.15,19.09,19.11,117400.0,16.0067,16.0403,15.99,16.0067,117400.0
2012-07-05 15:30:00,19.11,19.11,19.07,19.1,202600.0,16.0067,16.0067,15.9732,15.9984,202600.0
2012-07-06 09:30:00,18.99,19.11,18.92,19.09,64400.0,15.9062,16.0067,15.8476,15.99,64400.0
2012-07-06 10:00:00,19.09,19.09,19.05,19.05,76000.0,15.99,15.99,15.9565,15.9565,76000.0
2012-07-06 10:30:00,19.06,19.06,18.98,19.03,123400.0,15.9649,15.9649,15.8979,15.9397,123400.0
2012-07-06 11:00:00,19.02,19.05,18.97,18.97,80600.0,15.9314,15.9565,15.8895,15.8895,80600.0
2012-07-06 11:30:00,18.95,19.0,18.95,18.97,36600.0,15.8727,15.9146,15.8727,15.8895,36600.0
2012-07-06 12:00:00,18.98,19.0,18.93,18.95,42200.0,15.8979,15.9146,15.856,15.8727,42200.0
2012-07-06 12:30:00,18.95,18.98,18.91,18.98,46400.0,15.8727,15.8979,15.8392,15.8979,46400.0
2012-07-06 13:00:00,18.97,19.03,18.97,18.99,34400.0,15.8895,15.9397,15.8895,15.9062,34400.0
2012-07-06 13:30:00,18.99,19.0,18.97,19.0,42400.0,15.9062,15.9146,15.8895,15.9146,42400.0
2012-07-06 14:00:00,19.0,19.0,18.93,18.96,44400.0,15.9146,15.9146,15.856,15.8811,44400.0
2012-07-06 14:30:00,18.94,19.0,18.93,18.94,36600.0,15.8644,15.9146,15.856,15.8644,36600.0
2012-07-06 15:00:00,18.95,18.96,18.93,18.93,68200.0,15.8727,15.8811,15.856,15.856,68200.0
2012-07-06 15:30:00,18.93,18.96,18.91,18.95,107800.0,15.856,15.8811,15.8392,15.8727,107800.0
2012-07-09 09:30:00,18.97,19.01,18.77,18.82,116600.0,15.8895,15.923,15.722,15.7638,116600.0
2012-07-09 10:00:00,18.81,18.83,18.76,18.78,40800.0,15.7555,15.7722,15.7136,15.7303,40800.0
2012-07-09 10:30:00,18.78,18.98,18.77,18.97,49400.0,15.7303,15.8979,15.722,15.8895,49400.0
2012-07-09 11:00:00,18.97,18.98,18.93,18.95,39800.0,15.8895,15.8979,15.856,15.8727,39800.0
2012-07-09 11:30:00,18.95,18.97,18.85,18.85,47400.0,15.8727,15.8895,15.789,15.789,47400.0
2012-07-09 12:00:00,18.85,19.01,18.84,19.0,45200.0,15.789,15.923,15.7806,15.9146,45200.0
2012-07-09 12:30:00,19.0,19.0,18.93,18.99,68400.0,15.9146,15.9146,15.856,15.9062,68400.0
2012-07-09 13:00:00,18.98,19.03,18.94,19.01,63800.0,15.8979,15.9397,15.8644,15.923,63800.0
2012-07-09 13:30:00,19.01,19.05,18.99,19.0,25200.0,15.923,15.9565,15.9062,15.9146,25200.0
2012-07-09 14:00:00,19.0,19.07,19.0,19.0,61000.0,15.9146,15.9732,15.9146,15.9146,61000.0
2012-07-09 14:30:00,19.02,19.04,18.99,19.02,51200.0,15.9314,15.9481,15.9062,15.9314,51200.0
2012-07-09 15:00:00,19.02,19.03,18.97,19.0,53400.0,15.9314,15.9397,15.8895,15.9146,53400.0
2012-07-09 15:30:00,19.0,19.04,18.97,19.03,117000.0,15.9146,15.9481,15.8895,15.9397,117000.0
2012-07-10 09:30:00,19.12,19.41,19.12,19.38,64400.0,16.0151,16.258,16.0151,16.2329,64400.0
2012-07-10 10:00:00,19.38,19.44,19.32,19.38,108800.0,16.2329,16.2832,16.1826,16.2329,108800.0
2012-07-10 10:30:00,19.39,19.54,19.38,19.54,55800.0,16.2413,16.3669,16.2329,16.3669,55800.0
2012-07-10 11:00:00,19.54,19.61,19.44,19.46,111800.0,16.3669,16.4256,16.2832,16.2999,111800.0
2012-07-10 11:30:00,19.44,19.51,19.39,19.41,61400.0,16.2832,16.3418,16.2413,16.258,61400.0
2012-07-10 12:00:00,19.41,19.42,19.35,19.36,36200.0,16.258,16.2664,16.2078,16.2162,36200.0
2012-07-10 12:30:00,19.36,19.36,19.32,19.35,81200.0,16.2162,16.2162,16.1826,16.2078,81200.0
2012-07-10 13:00:00,19.35,19.35,19.3,19.32,74000.0,16.2078,16.2078,16.1659,16.1826,74000.0
2012-07-10 13:30:00,19.32,19.32,19.22,19.23,61400.0,16.1826,16.1826,16.0989,16.1073,61400.0
2012-07-10 14:00:00,19.22,19.23,19.05,19.05,82200.0,16.0989,16.1073,15.9565,15.9565,82200.0
2012-07-10 14:30:00,19.05,19.09,19.0,19.04,99200.0,15.9565,15.99,15.9146,15.9481,99200.0
2012-07-10 15:00:00,19.04,19.06,19.01,19.02,94600.0,15.9481,15.9649,15.923,15.9314,94600.0
2012-07-10 15:30:00,19.02,19.1,18.99,19.07,157000.0,15.9314,15.9984,15.9062,15.9732,157000.0
2012-07-11 09:30:00,19.1,19.13,19.0,19.05,36200.0,15.9984,16.0235,15.9146,15.9565,36200.0
2012-07-11 10:00:00,19.07,19.09,19.02,19.06,25800.0,15.9732,15.99,15.9314,15.9649,25800.0
2012-07-11 10:30:00,19.06,19.06,18.96,19.01,46600.0,15.9649,15.9649,15.8811,15.923,46600.0
2012-07-11 11:00:00,19.0,19.03,18.95,18.96,68400.0,15.9146,15.9397,15.8727,15.8811,68400.0
2012-07-11 11:30:00,18.95,19.01,18.95,19.0,12600.0,15.8727,15.923,15.8727,15.9146,12600.0
2012-07-11 12:00:00,19.0,19.0,18.91,18.93,22400.0,15.9146,15.9146,15.8392,15.856,22400.0
2012-07-11 12:30:00,18.92,18.99,18.9,18.98,49400.0,15.8476,15.9062,15.8309,15.8979,49400.0
2012-07-11 13:00:00,18.98,18.98,18.93,18.95,13600.0,15.8979,15.8979,15.856,15.8727,13600.0
2012-07-11 13:30:00,18.94,18.99,18.93,18.98,15000.0,15.8644,15.9062,15.856,15.8979,15000.0
2012-07-11 14:00:00,18.99,18.99,18.9,18.93,67200.0,15.9062,15.9062,15.8309,15.856,67200.0
2012-07-11 14:30:00,18.92,18.97,18.88,18.93,40000.0,15.8476,15.8895,15.8141,15.856,40000.0
2012-07-11 15:00:00,18.92,18.96,18.88,18.91,59200.0,15.8476,15.8811,15.8141,15.8392,59200.0
2012-07-11 15:30:00,18.91,18.96,18.89,18.93,115800.0,15.8392,15.8811,15.8225,15.856,115800.0
2012-07-12 09:30:00,18.77,18.77,18.24,18.29,153400.0,15.722,15.722,15.278,15.3199,153400.0
2012-07-12 10:00:00,18.29,18.29,18.13,18.21,168200.0,15.3199,15.3199,15.1859,15.2529,168200.0
2012-07-12 10:30:00,18.21,18.23,18.15,18.16,86000.0,15.2529,15.2697,15.2026,15.211,86000.0
2012-07-12 11:00:00,18.17,18.32,18.17,18.32,116000.0,15.2194,15.345,15.2194,15.345,116000.0
2012-07-12 11:30:00,18.32,18.63,18.29,18.57,88800.0,15.345,15.6047,15.3199,15.5544,88800.0
2012-07-12 12:00:00,18.56,18.57,18.44,18.54,40400.0,15.5461,15.5544,15.4455,15.5293,40400.0
2012-07-12 12:30:00,18.54,18.66,18.52,18.66,33400.0,15.5293,15.6298,15.5126,15.6298,33400.0
2012-07-12 13:00:00,18.65,18.82,18.64,18.79,52000.0,15.6214,15.7638,15.6131,15.7387,52000.0
2012-07-12 13:30:00,18.78,18.95,18.78,18.91,65400.0,15.7303,15.8727,15.7303,15.8392,65400.0
2012-07-12 14:00:00,18.91,18.99,18.9,18.96,67200.0,15.8392,15.9062,15.8309,15.8811,67200.0
2012-07-12 14:30:00,18.96,18.99,18.91,18.99,62000.0,15.8811,15.9062,15.8392,15.9062,62000.0
2012-07-12 15:00:00,18.99,19.01,18.92,18.99,60400.0,15.9062,15.923,15.8476,15.9062,60400.0
2012-07-12 15:30:00,18.99,19.02,18.9,18.92,107400.0,15.9062,15.9314,15.8309,15.8476,107400.0
2012-07-13 09:30:00,18.92,19.17,18.92,19.16,23200.0,15.8476,16.057,15.8476,16.0486,23200.0
2012-07-13 10:00:00,19.16,19.25,19.16,19.21,28200.0,16.0486,16.124,16.0486,16.0905,28200.0
2012-07-13 10:30:00,19.22,19.23,19.19,19.21,34200.0,16.0989,16.1073,16.0738,16.0905,34200.0
2012-07-13 11:00:00,19.21,19.3,19.2,19.3,35600.0,16.0905,16.1659,16.0821,16.1659,35600.0
2012-07-13 11:30:00,19.29,19.34,19.28,19.31,29200.0,16.1575,16.1994,16.1491,16.1743,29200.0
2012-07-13 12:00:00,19.3,19.35,19.3,19.33,25600.0,16.1659,16.2078,16.1659,16.191,25600.0
2012-07-13 12:30:00,19.33,19.34,19.32,19.32,24200.0,16.191,16.1994,16.1826,16.1826,24200.0
2012-07-13 13:00:00,19.32,19.35,19.25,19.33,45800.0,16.1826,16.2078,16.124,16.191,45800.0
2012-07-13 13:30:00,19.33,19.35,19.28,19.33,28800.0,16.191,16.2078,16.1491,16.191,28800.0
2012-07-13 14:00:00,19.33,19.34,19.28,19.32,41400.0,16.191,16.1994,16.1491,16.1826,41400.0
2012-07-13 14:30:00,19.31,19.33,19.29,19.31,42000.0,16.1743,16.191,16.1575,16.1743,42000.0
2012-07-13 15:00:00,19.31,19.36,19.3,19.34,69000.0,16.1743,16.2162,16.1659,16.1994,69000.0
2012-07-13 15:30:00,19.34,19.36,19.3,19.34,142600.0,16.1994,16.2162,16.1659,16.1994,142600.0
2012-07-16 09:30:00,19.32,19.34,19.24,19.25,81200.0,16.1826,16.1994,16.1156,16.124,81200.0
2012-07-16 10:00:00,19.23,19.29,19.16,19.29,30000.0,16.1073,16.1575,16.0486,16.1575,30000.0
2012-07-16 10:30:00,19.29,19.41,19.29,19.39,52400.0,16.1575,16.258,16.1575,16.2413,52400.0
2012-07-16 11:00:00,19.38,19.49,19.38,19.42,32800.0,16.2329,16.325,16.2329,16.2664,32800.0
2012-07-16 11:30:00,19.43,19.47,19.42,19.46,38200.0,16.2748,16.3083,16.2664,16.2999,38200.0
2012-07-16 12:00:00,19.46,19.46,19.39,19.4,33800.0,16.2999,16.2999,16.2413,16.2497,33800.0
2012-07-16 12:30:00,19.4,19.45,19.38,19.43,35000.0,16.2497,16.2915,16.2329,16.2748,35000.0
2012-07-16 13:00:00,19.43,19.43,19.39,19.41,44200.0,16.2748,16.2748,16.2413,16.258,44200.0
2012-07-16 13:30:00,19.41,19.41,19.38,19.4,29400.0,16.258,16.258,16.2329,16.2497,29400.0
2012-07-16 14:00:00,19.4,19.42,19.39,19.4,82800.0,16.2497,16.2664,16.2413,16.2497,82800.0
2012-07-16 14:30:00,19.39,19.4,19.35,19.36,32000.0,16.2413,16.2497,16.2078,16.2162,32000.0
2012-07-16 15:00:00,19.36,19.38,19.35,19.36,52200.0,16.2162,16.2329,16.2078,16.2162,52200.0
2012-07-16 15:30:00,19.36,19.36,19.25,19.29,107000.0,16.2162,16.2162,16.124,16.1575,107000.0
2012-07-17 09:30:00,19.4,19.47,19.3,19.36,23000.0,16.2497,16.3083,16.1659,16.2162,23000.0
2012-07-17 10:00:00,19.33,19.39,19.19,19.35,37400.0,16.191,16.2413,16.0738,16.2078,37400.0
2012-07-17 10:30:00,19.35,19.36,19.16,19.19,26200.0,16.2078,16.2162,16.0486,16.0738,26200.0
2012-07-17 11:00:00,19.21,19.25,19.09,19.1,29400.0,16.0905,16.124,15.99,15.9984,29400.0
2012-07-17 11:30:00,19.09,19.17,19.08,19.11,55000.0,15.99,16.057,15.9816,16.0067,55000.0
2012-07-17 12:00:00,19.13,19.24,19.09,19.23,48600.0,16.0235,16.1156,15.99,16.1073,48600.0
2012-07-17 12:30:00,19.23,19.28,19.22,19.23,31400.0,16.1073,16.1491,16.0989,16.1073,31400.0
2012-07-17 13:00:00,19.23,19.25,19.22,19.25,45800.0,16.1073,16.124,16.0989,16.124,45800.0
2012-07-17 13:30:00,19.24,19.28,19.22,19.27,233000.0,16.1156,16.1491,16.0989,16.1408,233000.0
2012-07-17 14:00:00,19.27,19.29,19.25,19.28,78600.0,16.1408,16.1575,16.124,16.1491,78600.0
2012-07-17 14:30:00,19.28,19.31,19.21,19.22,127400.0,16.1491,16.1743,16.0905,16.0989,127400.0
2012-07-17 15:00:00,19.22,19.22,19.16,19.18,85800.0,16.0989,16.0989,16.0486,16.0654,85800.0
2012-07-17 15:30:00,19.18,19.22,19.14,19.2,111800.0,16.0654,16.0989,16.0319,16.0821,111800.0
2012-07-18 09:30:00,19.19,19.35,19.19,19.31,38600.0,16.0738,16.2078,16.0738,16.1743,38600.0
2012-07-18 10:00:00,19.3,19.39,19.29,19.31,26600.0,16.1659,16.2413,16.1575,16.1743,26600.0
2012-07-18 10:30:00,19.31,19.41,19.31,19.41,26600.0,16.1743,16.258,16.1743,16.258,26600.0
2012-07-18 11:00:00,19.38,19.41,19.34,19.38,35400.0,16.2329,16.258,16.1994,16.2329,35400.0
2012-07-18 11:30:00,19.38,19.4,19.36,19.38,38000.0,16.2329,16.2497,16.2162,16.2329,38000.0
2012-07-18 12:00:00,19.39,19.42,19.36,19.42,38200.0,16.2413,16.2664,16.2162,16.2664,38200.0
2012-07-18 12:30:00,19.42,19.42,19.38,19.41,29000.0,16.2664,16.2664,16.2329,16.258,29000.0
2012-07-18 13:00:00,19.4,19.41,19.36,19.36,50800.0,16.2497,16.258,16.2162,16.2162,50800.0
2012-07-18 13:30:00,19.36,19.38,19.33,19.36,31200.0,16.2162,16.2329,16.191,16.2162,31200.0
2012-07-18 14:00:00,19.36,19.42,19.36,19.42,47000.0,16.2162,16.2664,16.2162,16.2664,47000.0
2012-07-18 14:30:00,19.42,19.42,19.32,19.4,28200.0,16.2664,16.2664,16.1826,16.2497,28200.0
2012-07-18 15:00:00,19.4,19.47,19.38,19.47,93200.0,16.2497,16.3083,16.2329,16.3083,93200.0
2012-07-18 15:30:00,19.46,19.47,19.41,19.42,138800.0,16.2999,16.3083,16.258,16.2664,138800.0
2012-07-19 09:30:00,19.5,19.75,19.42,19.64,118200.0,16.3334,16.5428,16.2664,16.4507,118200.0
2012-07-19 10:00:00,19.6,19.82,19.57,19.77,195600.0,16.4172,16.6015,16.3921,16.5596,195600.0
2012-07-19 10:30:00,19.8,19.93,19.74,19.93,109000.0,16.5847,16.6936,16.5344,16.6936,109000.0
2012-07-19 11:00:00,19.94,20.06,19.85,19.86,450200.0,16.702,16.8025,16.6266,16.635,450200.0
2012-07-19 11:30:00,19.86,19.93,19.85,19.88,44800.0,16.635,16.6936,16.6266,16.6517,44800.0
2012-07-19 12:00:00,19.88,20.17,19.86,20.17,115000.0,16.6517,16.8946,16.635,16.8946,115000.0
2012-07-19 12:30:00,20.17,20.17,19.96,20.0,63800.0,16.8946,16.8946,16.7187,16.7522,63800.0
2012-07-19 13:00:00,20.0,20.03,19.95,19.97,55200.0,16.7522,16.7774,16.7103,16.7271,55200.0
2012-07-19 13:30:00,19.97,20.04,19.95,19.97,86400.0,16.7271,16.7857,16.7103,16.7271,86400.0
2012-07-19 14:00:00,19.96,20.02,19.95,20.0,82200.0,16.7187,16.769,16.7103,16.7522,82200.0
2012-07-19 14:30:00,20.0,20.01,19.92,19.93,146600.0,16.7522,16.7606,16.6852,16.6936,146600.0
2012-07-19 15:00:00,19.93,19.95,19.85,19.86,93000.0,16.6936,16.7103,16.6266,16.635,93000.0
2012-07-19 15:30:00,19.86,20.0,19.86,19.94,152600.0,16.635,16.7522,16.635,16.702,152600.0
2012-07-20 09:30:00,19.86,19.87,19.6,19.66,41800.0,16.635,16.6433,16.4172,16.4674,41800.0
2012-07-20 10:00:00,19.64,19.84,19.61,19.77,41200.0,16.4507,16.6182,16.4256,16.5596,41200.0
2012-07-20 10:30:00,19.78,19.81,19.74,19.8,35400.0,16.5679,16.5931,16.5344,16.5847,35400.0
2012-07-20 11:00:00,19.8,19.81,19.67,19.71,32400.0,16.5847,16.5931,16.4758,16.5093,32400.0
2012-07-20 11:30:00,19.69,19.71,19.68,19.7,15200.0,16.4926,16.5093,16.4842,16.5009,15200.0
2012-07-20 12:00:00,19.68,19.75,19.68,19.74,42600.0,16.4842,16.5428,16.4842,16.5344,42600.0
2012-07-20 12:30:00,19.73,19.8,19.69,19.8,62000.0,16.5261,16.5847,16.4926,16.5847,62000.0
2012-07-20 13:00:00,19.8,19.81,19.76,19.8,70200.0,16.5847,16.5931,16.5512,16.5847,70200.0
2012-07-20 13:30:00,19.8,19.81,19.76,19.79,42600.0,16.5847,16.5931,16.5512,16.5763,42600.0
2012-07-20 14:00:00,19.79,19.85,19.78,19.84,36000.0,16.5763,16.6266,16.5679,16.6182,36000.0
2012-07-20 14:30:00,19.83,19.9,19.82,19.9,50600.0,16.6098,16.6685,16.6015,16.6685,50600.0
2012-07-20 15:00:00,19.9,19.9,19.78,19.8,138800.0,16.6685,16.6685,16.5679,16.5847,138800.0
2012-07-20 15:30:00,19.79,19.81,19.74,19.77,150000.0,16.5763,16.5931,16.5344,16.5596,150000.0
2012-07-23 09:30:00,19.43,19.46,19.24,19.25,101400.0,16.2748,16.2999,16.1156,16.124,101400.0
2012-07-23 10:00:00,19.28,19.31,19.2,19.25,83000.0,16.1491,16.1743,16.0821,16.124,83000.0
2012-07-23 10:30:00,19.22,19.28,19.2,19.24,48600.0,16.0989,16.1491,16.0821,16.1156,48600.0
2012-07-23 11:00:00,19.25,19.28,19.23,19.25,71000.0,16.124,16.1491,16.1073,16.124,71000.0
2012-07-23 11:30:00,19.25,19.25,19.14,19.14,52600.0,16.124,16.124,16.0319,16.0319,52600.0
2012-07-23 12:00:00,19.16,19.18,19.11,19.11,49600.0,16.0486,16.0654,16.0067,16.0067,49600.0
2012-07-23 12:30:00,19.12,19.25,19.11,19.24,65200.0,16.0151,16.124,16.0067,16.1156,65200.0
2012-07-23 13:00:00,19.24,19.25,19.22,19.23,56600.0,16.1156,16.124,16.0989,16.1073,56600.0
2012-07-23 13:30:00,19.24,19.25,19.22,19.23,54600.0,16.1156,16.124,16.0989,16.1073,54600.0
2012-07-23 14:00:00,19.23,19.24,19.21,19.22,50200.0,16.1073,16.1156,16.0905,16.0989,50200.0
2012-07-23 14:30:00,19.22,19.23,19.21,19.22,45000.0,16.0989,16.1073,16.0905,16.0989,45000.0
2012-07-23 15:00:00,19.21,19.24,19.17,19.23,79200.0,16.0905,16.1156,16.057,16.1073,79200.0
2012-07-23 15:30:00,19.24,19.25,19.13,19.14,134400.0,16.1156,16.124,16.0235,16.0319,134400.0
2012-07-24 09:30:00,19.19,19.24,18.99,19.07,31400.0,16.0738,16.1156,15.9062,15.9732,31400.0
2012-07-24 10:00:00,19.07,19.14,18.97,19.0,23600.0,15.9732,16.0319,15.8895,15.9146,23600.0
2012-07-24 10:30:00,19.0,19.0,18.93,18.93,39000.0,15.9146,15.9146,15.856,15.856,39000.0
2012-07-24 11:00:00,18.93,18.95,18.89,18.93,42000.0,15.856,15.8727,15.8225,15.856,42000.0
2012-07-24 11:30:00,18.93,18.95,18.85,18.86,27400.0,15.856,15.8727,15.789,15.7973,27400.0
2012-07-24 12:00:00,18.85,18.85,18.74,18.75,47400.0,15.789,15.789,15.6968,15.7052,47400.0
2012-07-24 12:30:00,18.75,18.79,18.75,18.78,58200.0,15.7052,15.7387,15.7052,15.7303,58200.0
2012-07-24 13:00:00,18.78,18.79,18.75,18.77,36600.0,15.7303,15.7387,15.7052,15.722,36600.0
2012-07-24 13:30:00,18.76,18.78,18.69,18.7,61000.0,15.7136,15.7303,15.655,15.6633,61000.0
2012-07-24 14:00:00,18.7,18.73,18.62,18.64,46600.0,15.6633,15.6885,15.5963,15.6131,46600.0
2012-07-24 14:30:00,18.63,18.68,18.59,18.6,64600.0,15.6047,15.6466,15.5712,15.5796,64600.0
2012-07-24 15:00:00,18.6,18.65,18.5,18.62,184200.0,15.5796,15.6214,15.4958,15.5963,184200.0
2012-07-24 15:30:00,18.63,18.77,18.62,18.73,242600.0,15.6047,15.722,15.5963,15.6885,242600.0
2012-07-25 09:30:00,18.74,18.98,18.74,18.77,64600.0,15.6968,15.8979,15.6968,15.722,64600.0
2012-07-25 10:00:00,18.77,18.79,18.61,18.65,89400.0,15.722,15.7387,15.5879,15.6214,89400.0
2012-07-25 10:30:00,18.65,18.69,18.56,18.62,57000.0,15.6214,15.655,15.5461,15.5963,57000.0
2012-07-25 11:00:00,18.62,18.68,18.59,18.66,35800.0,15.5963,15.6466,15.5712,15.6298,35800.0
2012-07-25 11:30:00,18.66,18.7,18.58,18.61,58200.0,15.6298,15.6633,15.5628,15.5879,58200.0
2012-07-25 12:00:00,18.62,18.65,18.6,18.63,59400.0,15.5963,15.6214,15.5796,15.6047,59400.0
2012-07-25 12:30:00,18.63,18.64,18.6,18.61,46400.0,15.6047,15.6131,15.5796,15.5879,46400.0
2012-07-25 13:00:00,18.61,18.75,18.61,18.7,115000.0,15.5879,15.7052,15.5879,15.6633,115000.0
2012-07-25 13:30:00,18.72,18.73,18.63,18.64,47800.0,15.6801,15.6885,15.6047,15.6131,47800.0
2012-07-25 14:00:00,18.64,18.72,18.64,18.69,70800.0,15.6131,15.6801,15.6131,15.655,70800.0
2012-07-25 14:30:00,18.69,18.71,18.66,18.66,36800.0,15.655,15.6717,15.6298,15.6298,36800.0
2012-07-25 15:00:00,18.67,18.67,18.6,18.62,49000.0,15.6382,15.6382,15.5796,15.5963,49000.0
2012-07-25 15:30:00,18.63,18.63,18.6,18.63,146000.0,15.6047,15.6047,15.5796,15.6047,146000.0
2012-07-26 09:30:00,18.81,18.95,18.71,18.91,52000.0,15.7555,15.8727,15.6717,15.8392,52000.0
2012-07-26 10:00:00,18.9,18.96,18.8,18.8,43800.0,15.8309,15.8811,15.7471,15.7471,43800.0
2012-07-26 10:30:00,18.81,18.81,18.72,18.77,11000.0,15.7555,15.7555,15.6801,15.722,11000.0
2012-07-26 11:00:00,18.77,18.79,18.65,18.66,56800.0,15.722,15.7387,15.6214,15.6298,56800.0
2012-07-26 11:30:00,18.66,18.66,18.59,18.63,36400.0,15.6298,15.6298,15.5712,15.6047,36400.0
2012-07-26 12:00:00,18.63,18.65,18.61,18.64,27600.0,15.6047,15.6214,15.5879,15.6131,27600.0
2012-07-26 12:30:00,18.64,18.65,18.6,18.63,25200.0,15.6131,15.6214,15.5796,15.6047,25200.0
2012-07-26 13:00:00,18.63,18.67,18.61,18.67,15000.0,15.6047,15.6382,15.5879,15.6382,15000.0
2012-07-26 13:30:00,18.67,18.67,18.5,18.56,108200.0,15.6382,15.6382,15.4958,15.5461,108200.0
2012-07-26 14:00:00,18.57,18.65,18.55,18.58,85800.0,15.5544,15.6214,15.5377,15.5628,85800.0
2012-07-26 14:30:00,18.58,18.7,18.52,18.68,54200.0,15.5628,15.6633,15.5126,15.6466,54200.0
2012-07-26 15:00:00,18.68,18.71,18.68,18.7,39000.0,15.6466,15.6717,15.6466,15.6633,39000.0
2012-07-26 15:30:00,18.71,18.77,18.7,18.75,88800.0,15.6717,15.722,15.6633,15.7052,88800.0
2012-07-27 09:30:00,18.85,18.97,18.79,18.93,16600.0,15.789,15.8895,15.7387,15.856,16600.0
2012-07-27 10:00:00,18.94,18.96,18.81,18.83,49800.0,15.8644,15.8811,15.7555,15.7722,49800.0
2012-07-27 10:30:00,18.81,18.83,18.75,18.81,58800.0,15.7555,15.7722,15.7052,15.7555,58800.0
2012-07-27 11:00:00,18.82,18.87,18.81,18.84,28200.0,15.7638,15.8057,15.7555,15.7806,28200.0
2012-07-27 11:30:00,18.83,18.91,18.83,18.9,47600.0,15.7722,15.8392,15.7722,15.8309,47600.0
2012-07-27 12:00:00,18.9,18.91,18.88,18.9,25200.0,15.8309,15.8392,15.8141,15.8309,25200.0
2012-07-27 12:30:00,18.89,18.9,18.87,18.89,26200.0,15.8225,15.8309,15.8057,15.8225,26200.0
2012-07-27 13:00:00,18.89,18.93,18.88,18.93,45600.0,15.8225,15.856,15.8141,15.856,45600.0
2012-07-27 13:30:00,18.93,19.09,18.93,19.07,29200.0,15.856,15.99,15.856,15.9732,29200.0
2012-07-27 14:00:00,19.07,19.07,18.98,18.98,15000.0,15.9732,15.9732,15.8979,15.8979,15000.0
2012-07-27 14:30:00,18.98,19.0,18.95,18.96,38000.0,15.8979,15.9146,15.8727,15.8811,38000.0
2012-07-27 15:00:00,18.96,19.0,18.95,18.99,91800.0,15.8811,15.9146,15.8727,15.9062,91800.0
2012-07-27 15:30:00,18.99,18.99,18.91,18.92,140800.0,15.9062,15.9062,15.8392,15.8476,140800.0
2012-07-30 09:30:00,18.95,19.06,18.75,18.86,34200.0,15.8727,15.9649,15.7052,15.7973,34200.0
2012-07-30 10:00:00,18.86,18.92,18.79,18.88,48000.0,15.7973,15.8476,15.7387,15.8141,48000.0
2012-07-30 10:30:00,18.86,18.89,18.79,18.82,24000.0,15.7973,15.8225,15.7387,15.7638,24000.0
2012-07-30 11:00:00,18.83,18.9,18.83,18.9,45800.0,15.7722,15.8309,15.7722,15.8309,45800.0
2012-07-30 11:30:00,18.89,18.9,18.85,18.9,12600.0,15.8225,15.8309,15.789,15.8309,12600.0
2012-07-30 12:00:00,18.9,18.9,18.83,18.89,10000.0,15.8309,15.8309,15.7722,15.8225,10000.0
2012-07-30 12:30:00,18.89,18.91,18.86,18.89,18200.0,15.8225,15.8392,15.7973,15.8225,18200.0
2012-07-30 13:00:00,18.88,18.9,18.85,18.86,14400.0,15.8141,15.8309,15.789,15.7973,14400.0
2012-07-30 13:30:00,18.86,18.89,18.83,18.85,30600.0,15.7973,15.8225,15.7722,15.789,30600.0
2012-07-30 14:00:00,18.85,18.85,18.8,18.82,27200.0,15.789,15.789,15.7471,15.7638,27200.0
2012-07-30 14:30:00,18.82,18.85,18.81,18.85,21000.0,15.7638,15.789,15.7555,15.789,21000.0
2012-07-30 15:00:00,18.85,18.85,18.85,18.85,42000.0,15.789,15.789,15.789,15.789,42000.0
2012-07-30 15:30:00,18.85,18.9,18.85,18.86,95400.0,15.789,15.8309,15.789,15.7973,95400.0
2012-07-31 09:30:00,18.88,19.04,18.81,18.92,25200.0,15.8141,15.9481,15.7555,15.8476,25200.0
2012-07-31 10:00:00,18.96,19.0,18.91,18.94,12800.0,15.8811,15.9146,15.8392,15.8644,12800.0
2012-07-31 10:30:00,18.95,19.0,18.93,18.99,12400.0,15.8727,15.9146,15.856,15.9062,12400.0
2012-07-31 11:00:00,18.96,18.98,18.93,18.95,9800.0,15.8811,15.8979,15.856,15.8727,9800.0
2012-07-31 11:30:00,18.95,18.97,18.9,18.95,45000.0,15.8727,15.8895,15.8309,15.8727,45000.0
2012-07-31 12:00:00,18.95,18.95,18.86,18.88,17000.0,15.8727,15.8727,15.7973,15.8141,17000.0
2012-07-31 12:30:00,18.86,18.92,18.86,18.89,25200.0,15.7973,15.8476,15.7973,15.8225,25200.0
2012-07-31 13:00:00,18.89,18.92,18.84,18.92,22800.0,15.8225,15.8476,15.7806,15.8476,22800.0
2012-07-31 13:30:00,18.92,18.92,18.89,18.91,16400.0,15.8476,15.8476,15.8225,15.8392,16400.0
2012-07-31 14:00:00,18.91,18.92,18.88,18.9,28200.0,15.8392,15.8476,15.8141,15.8309,28200.0
2012-07-31 14:30:00,18.9,18.92,18.89,18.92,51600.0,15.8309,15.8476,15.8225,15.8476,51600.0
2012-07-31 15:00:00,18.9,18.92,18.88,18.89,47000.0,15.8309,15.8476,15.8141,15.8225,47000.0
2012-07-31 15:30:00,18.9,18.9,18.8,18.82,124400.0,15.8309,15.8309,15.7471,15.7638,124400.0
2012-08-01 09:30:00,18.93,19.13,18.84,18.91,29200.0,15.856,16.0235,15.7806,15.8392,29200.0
2012-08-01 10:00:00,18.9,18.91,18.75,18.84,28400.0,15.8309,15.8392,15.7052,15.7806,28400.0
2012-08-01 10:30:00,18.82,18.84,18.78,18.78,14600.0,15.7638,15.7806,15.7303,15.7303,14600.0
2012-08-01 11:00:00,18.78,18.81,18.63,18.63,27800.0,15.7303,15.7555,15.6047,15.6047,27800.0
2012-08-01 11:30:00,18.63,18.65,18.52,18.58,47800.0,15.6047,15.6214,15.5126,15.5628,47800.0
2012-08-01 12:00:00,18.59,18.64,18.57,18.57,22800.0,15.5712,15.6131,15.5544,15.5544,22800.0
2012-08-01 12:30:00,18.58,18.61,18.58,18.59,16200.0,15.5628,15.5879,15.5628,15.5712,16200.0
2012-08-01 13:00:00,18.6,18.65,18.54,18.6,34400.0,15.5796,15.6214,15.5293,15.5796,34400.0
2012-08-01 13:30:00,18.59,18.64,18.57,18.63,13600.0,15.5712,15.6131,15.5544,15.6047,13600.0
2012-08-01 14:00:00,18.62,18.62,18.51,18.61,36200.0,15.5963,15.5963,15.5042,15.5879,36200.0
2012-08-01 14:30:00,18.61,18.61,18.52,18.58,25800.0,15.5879,15.5879,15.5126,15.5628,25800.0
2012-08-01 15:00:00,18.59,18.63,18.53,18.63,31200.0,15.5712,15.6047,15.5209,15.6047,31200.0
2012-08-01 15:30:00,18.62,18.62,18.5,18.54,64600.0,15.5963,15.5963,15.4958,15.5293,64600.0
2012-08-02 09:30:00,18.4,18.46,18.26,18.39,26400.0,15.412,15.4623,15.2948,15.4037,26400.0
2012-08-02 10:00:00,18.46,18.74,18.44,18.55,49800.0,15.4623,15.6968,15.4455,15.5377,49800.0
2012-08-02 10:30:00,18.55,18.55,18.48,18.5,19600.0,15.5377,15.5377,15.4791,15.4958,19600.0
2012-08-02 11:00:00,18.49,18.53,18.38,18.5,24400.0,15.4874,15.5209,15.3953,15.4958,24400.0
2012-08-02 11:30:00,18.49,18.5,18.4,18.42,13200.0,15.4874,15.4958,15.412,15.4288,13200.0
2012-08-02 12:00:00,18.43,18.45,18.36,18.41,15000.0,15.4372,15.4539,15.3785,15.4204,15000.0
2012-08-02 12:30:00,18.41,18.41,18.34,18.41,21800.0,15.4204,15.4204,15.3618,15.4204,21800.0
2012-08-02 13:00:00,18.4,18.43,18.36,18.39,28200.0,15.412,15.4372,15.3785,15.4037,28200.0
2012-08-02 13:30:00,18.39,18.43,18.38,18.42,51600.0,15.4037,15.4372,15.3953,15.4288,51600.0
2012-08-02 14:00:00,18.42,18.47,18.36,18.47,40400.0,15.4288,15.4707,15.3785,15.4707,40400.0
2012-08-02 14:30:00,18.45,18.53,18.45,18.46,25000.0,15.4539,15.5209,15.4539,15.4623,25000.0
2012-08-02 15:00:00,18.46,18.57,18.46,18.55,65800.0,15.4623,15.5544,15.4623,15.5377,65800.0
2012-08-02 15:30:00,18.54,18.61,18.5,18.52,120000.0,15.5293,15.5879,15.4958,15.5126,120000.0
2012-08-03 09:30:00,18.72,18.97,18.68,18.91,27800.0,15.6801,15.8895,15.6466,15.8392,27800.0
2012-08-03 10:00:00,18.93,19.06,18.9,19.0,67000.0,15.856,15.9649,15.8309,15.9146,67000.0
2012-08-03 10:30:00,18.99,19.0,18.96,19.0,38800.0,15.9062,15.9146,15.8811,15.9146,38800.0
2012-08-03 11:00:00,19.0,19.18,18.98,19.14,44600.0,15.9146,16.0654,15.8979,16.0319,44600.0
2012-08-03 11:30:00,19.14,19.25,19.07,19.25,82800.0,16.0319,16.124,15.9732,16.124,82800.0
2012-08-03 12:00:00,19.25,19.25,19.21,19.23,41000.0,16.124,16.124,16.0905,16.1073,41000.0
2012-08-03 12:30:00,19.23,19.23,19.18,19.2,19000.0,16.1073,16.1073,16.0654,16.0821,19000.0
2012-08-03 13:00:00,19.2,19.21,19.17,19.18,45000.0,16.0821,16.0905,16.057,16.0654,45000.0
2012-08-03 13:30:00,19.18,19.18,19.02,19.05,58600.0,16.0654,16.0654,15.9314,15.9565,58600.0
2012-08-03 14:00:00,19.02,19.08,18.99,19.02,33600.0,15.9314,15.9816,15.9062,15.9314,33600.0
2012-08-03 14:30:00,19.01,19.04,18.97,19.0,40200.0,15.923,15.9481,15.8895,15.9146,40200.0
2012-08-03 15:00:00,19.0,19.0,18.91,18.92,32200.0,15.9146,15.9146,15.8392,15.8476,32200.0
2012-08-03 15:30:00,18.92,18.98,18.86,18.95,58600.0,15.8476,15.8979,15.7973,15.8727,58600.0
2012-08-06 09:30:00,18.98,19.09,18.98,19.0,43600.0,15.8979,15.99,15.8979,15.9146,43600.0
2012-08-06 10:00:00,19.02,19.08,18.96,18.96,23400.0,15.9314,15.9816,15.8811,15.8811,23400.0
2012-08-06 10:30:00,18.98,18.98,18.89,18.91,25400.0,15.8979,15.8979,15.8225,15.8392,25400.0
2012-08-06 11:00:00,18.93,18.93,18.87,18.89,16400.0,15.856,15.856,15.8057,15.8225,16400.0
2012-08-06 11:30:00,18.89,18.93,18.86,18.89,11200.0,15.8225,15.856,15.7973,15.8225,11200.0
2012-08-06 12:00:00,18.9,18.9,18.78,18.86,56200.0,15.8309,15.8309,15.7303,15.7973,56200.0
2012-08-06 12:30:00,18.86,18.93,18.84,18.92,7800.0,15.7973,15.856,15.7806,15.8476,7800.0
2012-08-06 13:00:00,18.93,18.97,18.89,18.96,7000.0,15.856,15.8895,15.8225,15.8811,7000.0
2012-08-06 13:30:00,18.96,18.98,18.91,18.92,19000.0,15.8811,15.8979,15.8392,15.8476,19000.0
2012-08-06 14:00:00,18.93,19.0,18.91,19.0,57800.0,15.856,15.9146,15.8392,15.9146,57800.0
2012-08-06 14:30:00,19.0,19.02,18.93,18.96,54600.0,15.9146,15.9314,15.856,15.8811,54600.0
2012-08-06 15:00:00,18.97,18.98,18.92,18.94,24400.0,15.8895,15.8979,15.8476,15.8644,24400.0
2012-08-06 15:30:00,18.93,18.98,18.87,18.87,65600.0,15.856,15.8979,15.8057,15.8057,65600.0
2012-08-07 09:30:00,18.91,19.05,18.83,18.92,49400.0,15.8392,15.9565,15.7722,15.8476,49400.0
2012-08-07 10:00:00,18.93,19.09,18.93,19.04,71400.0,15.856,15.99,15.856,15.9481,71400.0
2012-08-07 10:30:00,19.05,19.08,18.98,18.98,96000.0,15.9565,15.9816,15.8979,15.8979,96000.0
2012-08-07 11:00:00,18.99,19.16,18.99,19.13,73400.0,15.9062,16.0486,15.9062,16.0235,73400.0
2012-08-07 11:30:00,19.13,19.21,19.12,19.15,18800.0,16.0235,16.0905,16.0151,16.0403,18800.0
2012-08-07 12:00:00,19.18,19.2,19.14,19.15,13200.0,16.0654,16.0821,16.0319,16.0403,13200.0
2012-08-07 12:30:00,19.15,19.16,19.08,19.1,22000.0,16.0403,16.0486,15.9816,15.9984,22000.0
2012-08-07 13:00:00,19.1,19.13,19.07,19.08,24200.0,15.9984,16.0235,15.9732,15.9816,24200.0
2012-08-07 13:30:00,19.08,19.09,19.06,19.08,16200.0,15.9816,15.99,15.9649,15.9816,16200.0
2012-08-07 14:00:00,19.06,19.07,19.0,19.03,21200.0,15.9649,15.9732,15.9146,15.9397,21200.0
2012-08-07 14:30:00,19.03,19.04,19.02,19.03,21400.0,15.9397,15.9481,15.9314,15.9397,21400.0
2012-08-07 15:00:00,19.02,19.03,18.97,18.99,69200.0,15.9314,15.9397,15.8895,15.9062,69200.0
2012-08-07 15:30:00,19.0,19.03,18.98,19.0,86600.0,15.9146,15.9397,15.8979,15.9146,86600.0
2012-08-08 09:30:00,18.86,19.21,18.86,19.21,82800.0,15.7973,16.0905,15.7973,16.0905,82800.0
2012-08-08 10:00:00,19.2,19.24,19.14,19.15,33800.0,16.0821,16.1156,16.0319,16.0403,33800.0
2012-08-08 10:30:00,19.15,19.16,19.0,19.01,48800.0,16.0403,16.0486,15.9146,15.923,48800.0
2012-08-08 11:00:00,19.0,19.09,19.0,19.09,40200.0,15.9146,15.99,15.9146,15.99,40200.0
2012-08-08 11:30:00,19.11,19.12,19.04,19.05,27000.0,16.0067,16.0151,15.9481,15.9565,27000.0
2012-08-08 12:00:00,19.05,19.1,19.0,19.05,50800.0,15.9565,15.9984,15.9146,15.9565,50800.0
2012-08-08 12:30:00,19.05,19.09,19.04,19.05,16200.0,15.9565,15.99,15.9481,15.9565,16200.0
2012-08-08 13:00:00,19.08,19.16,19.08,19.14,29600.0,15.9816,16.0486,15.9816,16.0319,29600.0
2012-08-08 13:30:00,19.14,19.14,19.0,19.06,167200.0,16.0319,16.0319,15.9146,15.9649,167200.0
2012-08-08 14:00:00,19.06,19.18,19.06,19.18,45000.0,15.9649,16.0654,15.9649,16.0654,45000.0
2012-08-08 14:30:00,19.18,19.18,19.13,19.14,42400.0,16.0654,16.0654,16.0235,16.0319,42400.0
2012-08-08 15:00:00,19.15,19.22,19.14,19.21,54800.0,16.0403,16.0989,16.0319,16.0905,54800.0
2012-08-08 15:30:00,19.21,19.23,19.19,19.23,93000.0,16.0905,16.1073,16.0738,16.1073,93000.0
2012-08-09 09:30:00,19.13,19.2,19.02,19.05,36400.0,16.0235,16.0821,15.9314,15.9565,36400.0
2012-08-09 10:00:00,19.06,19.1,18.68,18.72,201000.0,15.9649,15.9984,15.6466,15.6801,201000.0
2012-08-09 10:30:00,18.72,18.87,18.7,18.72,72000.0,15.6801,15.8057,15.6633,15.6801,72000.0
2012-08-09 11:00:00,18.72,18.94,18.68,18.86,84200.0,15.6801,15.8644,15.6466,15.7973,84200.0
2012-08-09 11:30:00,18.87,18.91,18.77,18.81,39800.0,15.8057,15.8392,15.722,15.7555,39800.0
2012-08-09 12:00:00,18.79,18.84,18.75,18.75,27000.0,15.7387,15.7806,15.7052,15.7052,27000.0
2012-08-09 12:30:00,18.75,18.84,18.75,18.83,24400.0,15.7052,15.7806,15.7052,15.7722,24400.0
2012-08-09 13:00:00,18.83,18.85,18.8,18.82,26000.0,15.7722,15.789,15.7471,15.7638,26000.0
2012-08-09 13:30:00,18.82,18.85,18.79,18.81,19600.0,15.7638,15.789,15.7387,15.7555,19600.0
2012-08-09 14:00:00,18.81,18.85,18.74,18.76,122600.0,15.7555,15.789,15.6968,15.7136,122600.0
2012-08-09 14:30:00,18.77,18.79,18.71,18.71,65400.0,15.722,15.7387,15.6717,15.6717,65400.0
2012-08-09 15:00:00,18.72,18.76,18.61,18.74,126400.0,15.6801,15.7136,15.5879,15.6968,126400.0
2012-08-09 15:30:00,18.75,18.77,18.72,18.75,108400.0,15.7052,15.722,15.6801,15.7052,108400.0
2012-08-10 09:30:00,18.59,18.72,18.59,18.6,27400.0,15.5712,15.6801,15.5712,15.5796,27400.0
2012-08-10 10:00:00,18.61,18.7,18.57,18.67,34200.0,15.5879,15.6633,15.5544,15.6382,34200.0
2012-08-10 10:30:00,18.69,18.73,18.67,18.69,21000.0,15.655,15.6885,15.6382,15.655,21000.0
2012-08-10 11:00:00,18.68,18.75,18.64,18.72,22000.0,15.6466,15.7052,15.6131,15.6801,22000.0
2012-08-10 11:30:00,18.72,18.76,18.71,18.75,29400.0,15.6801,15.7136,15.6717,15.7052,29400.0
2012-08-10 12:00:00,18.75,18.8,18.75,18.75,17800.0,15.7052,15.7471,15.7052,15.7052,17800.0
2012-08-10 12:30:00,18.75,18.78,18.74,18.75,22000.0,15.7052,15.7303,15.6968,15.7052,22000.0
2012-08-10 13:00:00,18.76,18.77,18.67,18.69,79600.0,15.7136,15.722,15.6382,15.655,79600.0
2012-08-10 13:30:00,18.7,18.75,18.67,18.74,38400.0,15.6633,15.7052,15.6382,15.6968,38400.0
2012-08-10 14:00:00,18.74,18.8,18.71,18.8,51200.0,15.6968,15.7471,15.6717,15.7471,51200.0
2012-08-10 14:30:00,18.8,18.84,18.79,18.81,43800.0,15.7471,15.7806,15.7387,15.7555,43800.0
2012-08-10 15:00:00,18.81,18.83,18.78,18.79,50400.0,15.7555,15.7722,15.7303,15.7387,50400.0
2012-08-10 15:30:00,18.78,18.8,18.68,18.71,141400.0,15.7303,15.7471,15.6466,15.6717,141400.0
2012-08-13 09:30:00,18.63,18.67,18.5,18.56,27800.0,15.6047,15.6382,15.4958,15.5461,27800.0
2012-08-13 10:00:00,18.55,18.61,18.47,18.54,31000.0,15.5377,15.5879,15.4707,15.5293,31000.0
2012-08-13 10:30:00,18.5,18.5,18.39,18.47,59000.0,15.4958,15.4958,15.4037,15.4707,59000.0
2012-08-13 11:00:00,18.47,18.5,18.41,18.49,24200.0,15.4707,15.4958,15.4204,15.4874,24200.0
2012-08-13 11:30:00,18.49,18.53,18.46,18.52,37600.0,15.4874,15.5209,15.4623,15.5126,37600.0
2012-08-13 12:00:00,18.52,18.54,18.5,18.54,11800.0,15.5126,15.5293,15.4958,15.5293,11800.0
2012-08-13 12:30:00,18.54,18.61,18.53,18.61,12600.0,15.5293,15.5879,15.5209,15.5879,12600.0
2012-08-13 13:00:00,18.6,18.63,18.59,18.59,20200.0,15.5796,15.6047,15.5712,15.5712,20200.0
2012-08-13 13:30:00,18.59,18.66,18.58,18.64,18600.0,15.5712,15.6298,15.5628,15.6131,18600.0
2012-08-13 14:00:00,18.64,18.67,18.62,18.65,32000.0,15.6131,15.6382,15.5963,15.6214,32000.0
2012-08-13 14:30:00,18.64,18.68,18.63,18.63,25200.0,15.6131,15.6466,15.6047,15.6047,25200.0
2012-08-13 15:00:00,18.63,18.63,18.54,18.56,53400.0,15.6047,15.6047,15.5293,15.5461,53400.0
2012-08-13 15:30:00,18.56,18.59,18.46,18.48,159600.0,15.5461,15.5712,15.4623,15.4791,159600.0
2012-08-14 09:30:00,18.51,18.66,18.51,18.58,22400.0,15.5042,15.6298,15.5042,15.5628,22400.0
2012-08-14 10:00:00,18.59,18.62,18.55,18.6,26400.0,15.5712,15.5963,15.5377,15.5796,26400.0
2012-08-14 10:30:00,18.6,18.61,18.51,18.57,146800.0,15.5796,15.5879,15.5042,15.5544,146800.0
2012-08-14 11:00:00,18.56,18.59,18.54,18.57,77600.0,15.5461,15.5712,15.5293,15.5544,77600.0
2012-08-14 11:30:00,18.56,18.57,18.52,18.54,20800.0,15.5461,15.5544,15.5126,15.5293,20800.0
2012-08-14 12:00:00,18.55,18.57,18.43,18.5,36200.0,15.5377,15.5544,15.4372,15.4958,36200.0
2012-08-14 12:30:00,18.5,18.55,18.46,18.47,27400.0,15.4958,15.5377,15.4623,15.4707,27400.0
2012-08-14 13:00:00,18.47,18.5,18.47,18.48,17000.0,15.4707,15.4958,15.4707,15.4791,17000.0
2012-08-14 13:30:00,18.48,18.5,18.48,18.49,21600.0,15.4791,15.4958,15.4791,15.4874,21600.0
2012-08-14 14:00:00,18.49,18.5,18.47,18.48,32600.0,15.4874,15.4958,15.4707,15.4791,32600.0
2012-08-14 14:30:00,18.49,18.5,18.48,18.5,32200.0,15.4874,15.4958,15.4791,15.4958,32200.0
2012-08-14 15:00:00,18.5,18.52,18.45,18.46,71400.0,15.4958,15.5126,15.4539,15.4623,71400.0
2012-08-14 15:30:00,18.46,18.46,18.35,18.4,124000.0,15.4623,15.4623,15.3702,15.412,124000.0
2012-08-15 09:30:00,18.33,18.46,18.33,18.42,37400.0,15.3534,15.4623,15.3534,15.4288,37400.0
2012-08-15 10:00:00,18.4,18.43,18.36,18.42,28000.0,15.412,15.4372,15.3785,15.4288,28000.0
2012-08-15 10:30:00,18.41,18.42,18.3,18.34,35800.0,15.4204,15.4288,15.3283,15.3618,35800.0
2012-08-15 11:00:00,18.33,18.38,18.32,18.35,36200.0,15.3534,15.3953,15.345,15.3702,36200.0
2012-08-15 11:30:00,18.36,18.37,18.31,18.33,53400.0,15.3785,15.3869,15.3367,15.3534,53400.0
2012-08-15 12:00:00,18.33,18.36,18.31,18.33,33800.0,15.3534,15.3785,15.3367,15.3534,33800.0
2012-08-15 12:30:00,18.34,18.38,18.33,18.36,26800.0,15.3618,15.3953,15.3534,15.3785,26800.0
2012-08-15 13:00:00,18.38,18.39,18.33,18.38,177800.0,15.3953,15.4037,15.3534,15.3953,177800.0
2012-08-15 13:30:00,18.38,18.44,18.35,18.4,21000.0,15.3953,15.4455,15.3702,15.412,21000.0
2012-08-15 14:00:00,18.42,18.5,18.42,18.42,72400.0,15.4288,15.4958,15.4288,15.4288,72400.0
2012-08-15 14:30:00,18.43,18.54,18.42,18.52,32000.0,15.4372,15.5293,15.4288,15.5126,32000.0
2012-08-15 15:00:00,18.51,18.55,18.49,18.52,50800.0,15.5042,15.5377,15.4874,15.5126,50800.0
2012-08-15 15:30:00,18.51,18.53,18.49,18.52,75000.0,15.5042,15.5209,15.4874,15.5126,75000.0
2012-08-16 09:30:00,18.46,18.49,18.33,18.41,47600.0,15.4623,15.4874,15.3534,15.4204,47600.0
2012-08-16 10:00:00,18.39,18.41,18.33,18.35,50200.0,15.4037,15.4204,15.3534,15.3702,50200.0
2012-08-16 10:30:00,18.35,18.43,18.34,18.43,41400.0,15.3702,15.4372,15.3618,15.4372,41400.0
2012-08-16 11:00:00,18.44,18.46,18.38,18.4,75000.0,15.4455,15.4623,15.3953,15.412,75000.0
2012-08-16 11:30:00,18.4,18.5,18.38,18.5,97800.0,15.412,15.4958,15.3953,15.4958,97800.0
2012-08-16 12:00:00,18.49,18.53,18.46,18.48,91000.0,15.4874,15.5209,15.4623,15.4791,91000.0
2012-08-16 12:30:00,18.48,18.7,18.48,18.68,137200.0,15.4791,15.6633,15.4791,15.6466,137200.0
2012-08-16 13:00:00,18.68,18.71,18.63,18.68,33800.0,15.6466,15.6717,15.6047,15.6466,33800.0
2012-08-16 13:30:00,18.67,18.87,18.64,18.85,88000.0,15.6382,15.8057,15.6131,15.789,88000.0
2012-08-16 14:00:00,18.84,19.13,18.83,19.11,410800.0,15.7806,16.0235,15.7722,16.0067,410800.0
2012-08-16 14:30:00,19.1,19.35,19.1,19.16,471600.0,15.9984,16.2078,15.9984,16.0486,471600.0
2012-08-16 15:00:00,19.15,19.18,19.04,19.11,165800.0,16.0403,16.0654,15.9481,16.0067,165800.0
2012-08-16 15:30:00,19.11,19.35,19.11,19.16,256600.0,16.0067,16.2078,16.0067,16.0486,256600.0
2012-08-17 09:30:00,19.23,19.24,19.1,19.1,41000.0,16.1073,16.1156,15.9984,15.9984,41000.0
2012-08-17 10:00:00,19.11,19.16,19.05,19.1,54400.0,16.0067,16.0486,15.9565,15.9984,54400.0
2012-08-17 10:30:00,19.09,19.25,19.08,19.24,36200.0,15.99,16.124,15.9816,16.1156,36200.0
2012-08-17 11:00:00,19.24,19.29,19.16,19.21,101400.0,16.1156,16.1575,16.0486,16.0905,101400.0
2012-08-17 11:30:00,19.18,19.42,19.18,19.4,88400.0,16.0654,16.2664,16.0654,16.2497,88400.0
2012-08-17 12:00:00,19.4,19.43,19.35,19.35,61800.0,16.2497,16.2748,16.2078,16.2078,61800.0
2012-08-17 12:30:00,19.37,19.43,19.33,19.41,15800.0,16.2245,16.2748,16.191,16.258,15800.0
2012-08-17 13:00:00,19.39,19.48,19.38,19.46,49200.0,16.2413,16.3167,16.2329,16.2999,49200.0
2012-08-17 13:30:00,19.47,19.47,19.39,19.43,60400.0,16.3083,16.3083,16.2413,16.2748,60400.0
2012-08-17 14:00:00,19.43,19.43,19.39,19.42,43400.0,16.2748,16.2748,16.2413,16.2664,43400.0
2012-08-17 14:30:00,19.41,19.58,19.4,19.55,98200.0,16.258,16.4004,16.2497,16.3753,98200.0
2012-08-17 15:00:00,19.56,19.59,19.51,19.54,84200.0,16.3837,16.4088,16.3418,16.3669,84200.0
2012-08-17 15:30:00,19.54,19.6,19.5,19.55,179800.0,16.3669,16.4172,16.3334,16.3753,179800.0
2012-08-20 09:30:00,19.2,19.36,19.08,19.08,148200.0,16.0821,16.2162,15.9816,15.9816,148200.0
2012-08-20 10:00:00,19.1,19.22,18.95,19.0,111000.0,15.9984,16.0989,15.8727,15.9146,111000.0
2012-08-20 10:30:00,19.0,19.11,19.0,19.03,90400.0,15.9146,16.0067,15.9146,15.9397,90400.0
2012-08-20 11:00:00,19.03,19.04,18.75,18.78,130200.0,15.9397,15.9481,15.7052,15.7303,130200.0
2012-08-20 11:30:00,18.79,18.95,18.74,18.83,76600.0,15.7387,15.8727,15.6968,15.7722,76600.0
2012-08-20 12:00:00,18.84,18.85,18.78,18.8,46000.0,15.7806,15.789,15.7303,15.7471,46000.0
2012-08-20 12:30:00,18.8,18.84,18.79,18.8,55600.0,15.7471,15.7806,15.7387,15.7471,55600.0
2012-08-20 13:00:00,18.81,18.85,18.8,18.83,34000.0,15.7555,15.789,15.7471,15.7722,34000.0
2012-08-20 13:30:00,18.82,18.84,18.67,18.69,89400.0,15.7638,15.7806,15.6382,15.655,89400.0
2012-08-20 14:00:00,18.7,18.75,18.69,18.72,69600.0,15.6633,15.7052,15.655,15.6801,69600.0
2012-08-20 14:30:00,18.73,18.75,18.59,18.59,73000.0,15.6885,15.7052,15.5712,15.5712,73000.0
2012-08-20 15:00:00,18.59,18.63,18.5,18.6,154400.0,15.5712,15.6047,15.4958,15.5796,154400.0
2012-08-20 15:30:00,18.6,18.63,18.55,18.6,197400.0,15.5796,15.6047,15.5377,15.5796,197400.0
2012-08-21 09:30:00,18.61,18.81,18.58,18.72,36000.0,15.5879,15.7555,15.5628,15.6801,36000.0
2012-08-21 10:00:00,18.71,18.84,18.71,18.8,76600.0,15.6717,15.7806,15.6717,15.7471,76600.0
2012-08-21 10:30:00,18.81,18.85,18.79,18.83,43200.0,15.7555,15.789,15.7387,15.7722,43200.0
2012-08-21 11:00:00,18.82,18.87,18.79,18.83,73200.0,15.7638,15.8057,15.7387,15.7722,73200.0
2012-08-21 11:30:00,18.83,18.87,18.81,18.85,55400.0,15.7722,15.8057,15.7555,15.789,55400.0
2012-08-21 12:00:00,18.83,18.88,18.81,18.84,23400.0,15.7722,15.8141,15.7555,15.7806,23400.0
2012-08-21 12:30:00,18.84,18.86,18.84,18.85,29200.0,15.7806,15.7973,15.7806,15.789,29200.0
2012-08-21 13:00:00,18.85,18.88,18.79,18.79,25400.0,15.789,15.8141,15.7387,15.7387,25400.0
2012-08-21 13:30:00,18.78,18.79,18.68,18.7,23800.0,15.7303,15.7387,15.6466,15.6633,23800.0
2012-08-21 14:00:00,18.7,18.73,18.67,18.71,33800.0,15.6633,15.6885,15.6382,15.6717,33800.0
2012-08-21 14:30:00,18.7,18.73,18.6,18.61,56600.0,15.6633,15.6885,15.5796,15.5879,56600.0
2012-08-21 15:00:00,18.63,18.65,18.5,18.54,103800.0,15.6047,15.6214,15.4958,15.5293,103800.0
2012-08-21 15:30:00,18.53,18.57,18.49,18.54,193800.0,15.5209,15.5544,15.4874,15.5293,193800.0
2012-08-22 09:30:00,18.49,18.84,18.46,18.64,84400.0,15.4874,15.7806,15.4623,15.6131,84400.0
2012-08-22 10:00:00,18.66,18.7,18.56,18.69,51200.0,15.6298,15.6633,15.5461,15.655,51200.0
2012-08-22 10:30:00,18.7,18.72,18.61,18.63,39800.0,15.6633,15.6801,15.5879,15.6047,39800.0
2012-08-22 11:00:00,18.62,18.75,18.61,18.69,69000.0,15.5963,15.7052,15.5879,15.655,69000.0
2012-08-22 11:30:00,18.7,18.74,18.68,18.72,76800.0,15.6633,15.6968,15.6466,15.6801,76800.0
2012-08-22 12:00:00,18.72,18.79,18.72,18.75,48600.0,15.6801,15.7387,15.6801,15.7052,48600.0
2012-08-22 12:30:00,18.75,18.81,18.75,18.78,98800.0,15.7052,15.7555,15.7052,15.7303,98800.0
2012-08-22 13:00:00,18.78,18.83,18.7,18.71,75000.0,15.7303,15.7722,15.6633,15.6717,75000.0
2012-08-22 13:30:00,18.72,18.72,18.61,18.66,28000.0,15.6801,15.6801,15.5879,15.6298,28000.0
2012-08-22 14:00:00,18.66,18.75,18.66,18.68,40600.0,15.6298,15.7052,15.6298,15.6466,40600.0
2012-08-22 14:30:00,18.68,18.89,18.66,18.88,64800.0,15.6466,15.8225,15.6298,15.8141,64800.0
2012-08-22 15:00:00,18.88,18.91,18.8,18.82,106800.0,15.8141,15.8392,15.7471,15.7638,106800.0
2012-08-22 15:30:00,18.82,18.86,18.73,18.79,157000.0,15.7638,15.7973,15.6885,15.7387,157000.0
2012-08-23 09:30:00,17.85,18.86,17.82,18.51,634000.0,14.9514,15.7973,14.9262,15.5042,634000.0
2012-08-23 10:00:00,18.54,19.09,18.5,18.58,301000.0,15.5293,15.99,15.4958,15.5628,301000.0
2012-08-23 10:30:00,18.58,18.84,18.57,18.66,91400.0,15.5628,15.7806,15.5544,15.6298,91400.0
2012-08-23 11:00:00,18.66,18.68,18.5,18.63,120400.0,15.6298,15.6466,15.4958,15.6047,120400.0
2012-08-23 11:30:00,18.6,18.75,18.6,18.67,56200.0,15.5796,15.7052,15.5796,15.6382,56200.0
2012-08-23 12:00:00,18.64,18.75,18.63,18.73,81000.0,15.6131,15.7052,15.6047,15.6885,81000.0
2012-08-23 12:30:00,18.71,18.75,18.68,18.72,101600.0,15.6717,15.7052,15.6466,15.6801,101600.0
2012-08-23 13:00:00,18.74,18.78,18.69,18.7,84200.0,15.6968,15.7303,15.655,15.6633,84200.0
2012-08-23 13:30:00,18.71,18.75,18.55,18.66,162000.0,15.6717,15.7052,15.5377,15.6298,162000.0
2012-08-23 14:00:00,18.66,18.78,18.6,18.77,96800.0,15.6298,15.7303,15.5796,15.722,96800.0
2012-08-23 14:30:00,18.77,18.78,18.68,18.74,84400.0,15.722,15.7303,15.6466,15.6968,84400.0
2012-08-23 15:00:00,18.74,18.77,18.65,18.75,110600.0,15.6968,15.722,15.6214,15.7052,110600.0
2012-08-23 15:30:00,18.74,18.84,18.68,18.74,215400.0,15.6968,15.7806,15.6466,15.6968,215400.0
2012-08-24 09:30:00,18.78,18.88,18.63,18.85,78400.0,15.7303,15.8141,15.6047,15.789,78400.0
2012-08-24 10:00:00,18.84,18.85,18.82,18.84,71400.0,15.7806,15.789,15.7638,15.7806,71400.0
2012-08-24 10:30:00,18.84,19.09,18.83,18.97,113000.0,15.7806,15.99,15.7722,15.8895,113000.0
2012-08-24 11:00:00,18.98,19.13,18.98,19.11,42200.0,15.8979,16.0235,15.8979,16.0067,42200.0
2012-08-24 11:30:00,19.11,19.11,19.01,19.07,47400.0,16.0067,16.0067,15.923,15.9732,47400.0
2012-08-24 12:00:00,19.06,19.11,19.04,19.09,44800.0,15.9649,16.0067,15.9481,15.99,44800.0
2012-08-24 12:30:00,19.07,19.08,19.0,19.08,39200.0,15.9732,15.9816,15.9146,15.9816,39200.0
2012-08-24 13:00:00,19.08,19.13,19.06,19.11,82600.0,15.9816,16.0235,15.9649,16.0067,82600.0
2012-08-24 13:30:00,19.11,19.15,19.07,19.11,49400.0,16.0067,16.0403,15.9732,16.0067,49400.0
2012-08-24 14:00:00,19.11,19.15,19.1,19.11,41800.0,16.0067,16.0403,15.9984,16.0067,41800.0
2012-08-24 14:30:00,19.13,19.13,19.02,19.04,46800.0,16.0235,16.0235,15.9314,15.9481,46800.0
2012-08-24 15:00:00,19.04,19.08,18.92,18.95,71400.0,15.9481,15.9816,15.8476,15.8727,71400.0
2012-08-24 15:30:00,18.95,19.04,18.95,19.01,132600.0,15.8727,15.9481,15.8727,15.923,132600.0
2012-08-27 09:30:00,18.99,19.15,18.97,19.02,64800.0,15.9062,16.0403,15.8895,15.9314,64800.0
2012-08-27 10:00:00,18.99,19.04,18.86,18.91,63000.0,15.9062,15.9481,15.7973,15.8392,63000.0
2012-08-27 10:30:00,18.92,18.92,18.7,18.74,106400.0,15.8476,15.8476,15.6633,15.6968,106400.0
2012-08-27 11:00:00,18.75,18.83,18.68,18.73,55000.0,15.7052,15.7722,15.6466,15.6885,55000.0
2012-08-27 11:30:00,18.73,18.77,18.68,18.68,26800.0,15.6885,15.722,15.6466,15.6466,26800.0
2012-08-27 12:00:00,18.68,18.68,18.63,18.67,52800.0,15.6466,15.6466,15.6047,15.6382,52800.0
2012-08-27 12:30:00,18.66,18.81,18.66,18.79,30200.0,15.6298,15.7555,15.6298,15.7387,30200.0
2012-08-27 13:00:00,18.8,18.8,18.68,18.74,70000.0,15.7471,15.7471,15.6466,15.6968,70000.0
2012-08-27 13:30:00,18.75,18.8,18.73,18.79,34400.0,15.7052,15.7471,15.6885,15.7387,34400.0
2012-08-27 14:00:00,18.78,18.81,18.76,18.79,19800.0,15.7303,15.7555,15.7136,15.7387,19800.0
2012-08-27 14:30:00,18.8,18.83,18.75,18.75,26000.0,15.7471,15.7722,15.7052,15.7052,26000.0
2012-08-27 15:00:00,18.76,18.79,18.7,18.74,70600.0,15.7136,15.7387,15.6633,15.6968,70600.0
2012-08-27 15:30:00,18.74,18.78,18.71,18.76,122200.0,15.6968,15.7303,15.6717,15.7136,122200.0
2012-08-28 09:30:00,18.78,18.99,18.65,18.88,69600.0,15.7303,15.9062,15.6214,15.8141,69600.0
2012-08-28 10:00:00,18.87,18.91,18.81,18.87,46400.0,15.8057,15.8392,15.7555,15.8057,46400.0
2012-08-28 10:30:00,18.88,18.9,18.82,18.83,22800.0,15.8141,15.8309,15.7638,15.7722,22800.0
2012-08-28 11:00:00,18.79,18.87,18.79,18.87,30600.0,15.7387,15.8057,15.7387,15.8057,30600.0
2012-08-28 11:30:00,18.86,18.86,18.75,18.77,27200.0,15.7973,15.7973,15.7052,15.722,27200.0
2012-08-28 12:00:00,18.77,18.81,18.7,18.7,30200.0,15.722,15.7555,15.6633,15.6633,30200.0
2012-08-28 12:30:00,18.7,18.75,18.68,18.72,48200.0,15.6633,15.7052,15.6466,15.6801,48200.0
2012-08-28 13:00:00,18.73,18.77,18.69,18.74,29400.0,15.6885,15.722,15.655,15.6968,29400.0
2012-08-28 13:30:00,18.75,18.75,18.67,18.68,31800.0,15.7052,15.7052,15.6382,15.6466,31800.0
2012-08-28 14:00:00,18.68,18.77,18.68,18.75,45000.0,15.6466,15.722,15.6466,15.7052,45000.0
2012-08-28 14:30:00,18.76,18.79,18.68,18.7,38000.0,15.7136,15.7387,15.6466,15.6633,38000.0
2012-08-28 15:00:00,18.7,18.71,18.65,18.67,65800.0,15.6633,15.6717,15.6214,15.6382,65800.0
2012-08-28 15:30:00,18.67,18.75,18.67,18.7,114800.0,15.6382,15.7052,15.6382,15.6633,114800.0
2012-08-29 09:30:00,18.71,18.75,18.66,18.66,16800.0,15.6717,15.7052,15.6298,15.6298,16800.0
2012-08-29 10:00:00,18.7,18.74,18.64,18.73,21600.0,15.6633,15.6968,15.6131,15.6885,21600.0
2012-08-29 10:30:00,18.72,18.74,18.66,18.66,21800.0,15.6801,15.6968,15.6298,15.6298,21800.0
2012-08-29 11:00:00,18.69,18.72,18.63,18.7,35600.0,15.655,15.6801,15.6047,15.6633,35600.0
2012-08-29 11:30:00,18.71,18.74,18.69,18.72,18400.0,15.6717,15.6968,15.655,15.6801,18400.0
2012-08-29 12:00:00,18.73,18.74,18.69,18.74,13600.0,15.6885,15.6968,15.655,15.6968,13600.0
2012-08-29 12:30:00,18.75,18.75,18.7,18.71,33200.0,15.7052,15.7052,15.6633,15.6717,33200.0
2012-08-29 13:00:00,18.7,18.75,18.68,18.71,56000.0,15.6633,15.7052,15.6466,15.6717,56000.0
2012-08-29 13:30:00,18.71,18.73,18.69,18.72,48200.0,15.6717,15.6885,15.655,15.6801,48200.0
2012-08-29 14:00:00,18.72,18.77,18.67,18.76,66400.0,15.6801,15.722,15.6382,15.7136,66400.0
2012-08-29 14:30:00,18.76,18.77,18.71,18.74,18400.0,15.7136,15.722,15.6717,15.6968,18400.0
2012-08-29 15:00:00,18.74,18.76,18.71,18.73,28800.0,15.6968,15.7136,15.6717,15.6885,28800.0
2012-08-29 15:30:00,18.73,18.73,18.68,18.7,74200.0,15.6885,15.6885,15.6466,15.6633,74200.0
2012-08-30 09:30:00,18.56,18.66,18.53,18.6,17000.0,15.5461,15.6298,15.5209,15.5796,17000.0
2012-08-30 10:00:00,18.58,18.58,18.52,18.54,13400.0,15.5628,15.5628,15.5126,15.5293,13400.0
2012-08-30 10:30:00,18.53,18.53,18.44,18.49,13400.0,15.5209,15.5209,15.4455,15.4874,13400.0
2012-08-30 11:00:00,18.49,18.56,18.49,18.56,7600.0,15.4874,15.5461,15.4874,15.5461,7600.0
2012-08-30 11:30:00,18.54,18.57,18.52,18.57,54800.0,15.5293,15.5544,15.5126,15.5544,54800.0
2012-08-30 12:00:00,18.56,18.61,18.55,18.6,12000.0,15.5461,15.5879,15.5377,15.5796,12000.0
2012-08-30 12:30:00,18.6,18.67,18.58,18.67,40800.0,15.5796,15.6382,15.5628,15.6382,40800.0
2012-08-30 13:00:00,18.66,18.66,18.6,18.61,10400.0,15.6298,15.6298,15.5796,15.5879,10400.0
2012-08-30 13:30:00,18.63,18.64,18.56,18.61,101600.0,15.6047,15.6131,15.5461,15.5879,101600.0
2012-08-30 14:00:00,18.59,18.68,18.59,18.65,7600.0,15.5712,15.6466,15.5712,15.6214,7600.0
2012-08-30 14:30:00,18.65,18.67,18.61,18.66,13200.0,15.6214,15.6382,15.5879,15.6298,13200.0
2012-08-30 15:00:00,18.66,18.68,18.6,18.64,41600.0,15.6298,15.6466,15.5796,15.6131,41600.0
2012-08-30 15:30:00,18.64,18.68,18.63,18.65,65400.0,15.6131,15.6466,15.6047,15.6214,65400.0
2012-08-31 09:30:00,18.75,18.75,18.54,18.63,26200.0,15.7052,15.7052,15.5293,15.6047,26200.0
2012-08-31 10:00:00,18.63,18.72,18.49,18.66,24000.0,15.6047,15.6801,15.4874,15.6298,24000.0
2012-08-31 10:30:00,18.64,18.73,18.62,18.69,26200.0,15.6131,15.6885,15.5963,15.655,26200.0
2012-08-31 11:00:00,18.75,18.79,18.66,18.71,35800.0,15.7052,15.7387,15.6298,15.6717,35800.0
2012-08-31 11:30:00,18.71,18.72,18.59,18.65,31200.0,15.6717,15.6801,15.5712,15.6214,31200.0
2012-08-31 12:00:00,18.63,18.65,18.53,18.53,16200.0,15.6047,15.6214,15.5209,15.5209,16200.0
2012-08-31 12:30:00,18.53,18.6,18.52,18.58,15800.0,15.5209,15.5796,15.5126,15.5628,15800.0
2012-08-31 13:00:00,18.59,18.59,18.51,18.57,15800.0,15.5712,15.5712,15.5042,15.5544,15800.0
2012-08-31 13:30:00,18.57,18.64,18.57,18.63,20600.0,15.5544,15.6131,15.5544,15.6047,20600.0
2012-08-31 14:00:00,18.63,18.67,18.6,18.66,12800.0,15.6047,15.6382,15.5796,15.6298,12800.0
2012-08-31 14:30:00,18.66,18.67,18.61,18.64,26600.0,15.6298,15.6382,15.5879,15.6131,26600.0
2012-08-31 15:00:00,18.64,18.64,18.58,18.59,26200.0,15.6131,15.6131,15.5628,15.5712,26200.0
2012-08-31 15:30:00,18.59,18.66,18.55,18.6,106600.0,15.5712,15.6298,15.5377,15.5796,106600.0
2012-09-04 09:30:00,18.6,18.71,18.55,18.61,39400.0,15.5796,15.6717,15.5377,15.5879,39400.0
2012-09-04 10:00:00,18.61,18.68,18.43,18.43,28200.0,15.5879,15.6466,15.4372,15.4372,28200.0
2012-09-04 10:30:00,18.43,18.53,18.41,18.45,31400.0,15.4372,15.5209,15.4204,15.4539,31400.0
2012-09-04 11:00:00,18.43,18.53,18.43,18.53,44400.0,15.4372,15.5209,15.4372,15.5209,44400.0
2012-09-04 11:30:00,18.52,18.57,18.5,18.5,94600.0,15.5126,15.5544,15.4958,15.4958,94600.0
2012-09-04 12:00:00,18.52,18.58,18.5,18.58,43800.0,15.5126,15.5628,15.4958,15.5628,43800.0
2012-09-04 12:30:00,18.58,18.63,18.57,18.61,39400.0,15.5628,15.6047,15.5544,15.5879,39400.0
2012-09-04 13:00:00,18.63,18.73,18.62,18.72,92200.0,15.6047,15.6885,15.5963,15.6801,92200.0
2012-09-04 13:30:00,18.74,18.76,18.73,18.76,49600.0,15.6968,15.7136,15.6885,15.7136,49600.0
2012-09-04 14:00:00,18.76,18.93,18.76,18.93,40000.0,15.7136,15.856,15.7136,15.856,40000.0
2012-09-04 14:30:00,18.95,19.0,18.87,18.88,43800.0,15.8727,15.9146,15.8057,15.8141,43800.0
2012-09-04 15:00:00,18.88,19.0,18.88,19.0,48400.0,15.8141,15.9146,15.8141,15.9146,48400.0
2012-09-04 15:30:00,19.0,19.0,18.94,18.97,98200.0,15.9146,15.9146,15.8644,15.8895,98200.0
2012-09-05 09:30:00,18.9,19.0,18.88,18.98,49600.0,15.8309,15.9146,15.8141,15.8979,49600.0
2012-09-05 10:00:00,18.98,19.05,18.95,18.99,96000.0,15.8979,15.9565,15.8727,15.9062,96000.0
2012-09-05 10:30:00,18.99,19.08,18.96,19.03,48400.0,15.9062,15.9816,15.8811,15.9397,48400.0
2012-09-05 11:00:00,19.0,19.06,18.99,19.06,29800.0,15.9146,15.9649,15.9062,15.9649,29800.0
2012-09-05 11:30:00,19.06,19.07,18.99,19.02,18600.0,15.9649,15.9732,15.9062,15.9314,18600.0
2012-09-05 12:00:00,19.01,19.03,18.97,18.98,22800.0,15.923,15.9397,15.8895,15.8979,22800.0
2012-09-05 12:30:00,18.99,19.05,18.97,19.03,27400.0,15.9062,15.9565,15.8895,15.9397,27400.0
2012-09-05 13:00:00,19.04,19.05,18.99,19.0,22800.0,15.9481,15.9565,15.9062,15.9146,22800.0
2012-09-05 13:30:00,19.0,19.01,18.95,19.0,115600.0,15.9146,15.923,15.8727,15.9146,115600.0
2012-09-05 14:00:00,19.0,19.01,18.99,19.0,39600.0,15.9146,15.923,15.9062,15.9146,39600.0
2012-09-05 14:30:00,19.0,19.0,19.0,19.0,23800.0,15.9146,15.9146,15.9146,15.9146,23800.0
2012-09-05 15:00:00,19.0,19.01,19.0,19.0,77200.0,15.9146,15.923,15.9146,15.9146,77200.0
2012-09-05 15:30:00,19.0,19.02,18.99,19.0,115000.0,15.9146,15.9314,15.9062,15.9146,115000.0
2012-09-06 09:30:00,19.0,19.11,18.93,19.06,44400.0,15.9146,16.0067,15.856,15.9649,44400.0
2012-09-06 10:00:00,19.09,19.25,19.09,19.25,29400.0,15.99,16.124,15.99,16.124,29400.0
2012-09-06 10:30:00,19.25,19.36,19.22,19.35,70400.0,16.124,16.2162,16.0989,16.2078,70400.0
2012-09-06 11:00:00,19.34,19.4,19.32,19.4,73800.0,16.1994,16.2497,16.1826,16.2497,73800.0
2012-09-06 11:30:00,19.39,19.4,19.35,19.39,43200.0,16.2413,16.2497,16.2078,16.2413,43200.0
2012-09-06 12:00:00,19.39,19.4,19.37,19.39,28600.0,16.2413,16.2497,16.2245,16.2413,28600.0
2012-09-06 12:30:00,19.39,19.49,19.38,19.46,54400.0,16.2413,16.325,16.2329,16.2999,54400.0
2012-09-06 13:00:00,19.46,19.46,19.38,19.39,10200.0,16.2999,16.2999,16.2329,16.2413,10200.0
2012-09-06 13:30:00,19.39,19.4,19.37,19.38,32000.0,16.2413,16.2497,16.2245,16.2329,32000.0
2012-09-06 14:00:00,19.39,19.49,19.38,19.47,67800.0,16.2413,16.325,16.2329,16.3083,67800.0
2012-09-06 14:30:00,19.46,19.49,19.43,19.48,37000.0,16.2999,16.325,16.2748,16.3167,37000.0
2012-09-06 15:00:00,19.48,19.5,19.44,19.48,70200.0,16.3167,16.3334,16.2832,16.3167,70200.0
2012-09-06 15:30:00,19.48,19.55,19.46,19.48,163400.0,16.3167,16.3753,16.2999,16.3167,163400.0
2012-09-07 09:30:00,19.54,19.57,19.47,19.54,19600.0,16.3669,16.3921,16.3083,16.3669,19600.0
2012-09-07 10:00:00,19.53,19.56,19.49,19.54,21400.0,16.3585,16.3837,16.325,16.3669,21400.0
2012-09-07 10:30:00,19.52,19.56,19.5,19.55,12400.0,16.3502,16.3837,16.3334,16.3753,12400.0
2012-09-07 11:00:00,19.54,19.54,19.49,19.49,20000.0,16.3669,16.3669,16.325,16.325,20000.0
2012-09-07 11:30:00,19.48,19.51,19.46,19.47,23000.0,16.3167,16.3418,16.2999,16.3083,23000.0
2012-09-07 12:00:00,19.48,19.5,19.45,19.48,12200.0,16.3167,16.3334,16.2915,16.3167,12200.0
2012-09-07 12:30:00,19.47,19.49,19.43,19.46,13000.0,16.3083,16.325,16.2748,16.2999,13000.0
2012-09-07 13:00:00,19.47,19.5,19.44,19.44,10200.0,16.3083,16.3334,16.2832,16.2832,10200.0
2012-09-07 13:30:00,19.43,19.43,19.38,19.39,20600.0,16.2748,16.2748,16.2329,16.2413,20600.0
2012-09-07 14:00:00,19.38,19.42,19.37,19.37,44000.0,16.2329,16.2664,16.2245,16.2245,44000.0
2012-09-07 14:30:00,19.36,19.4,19.35,19.38,29800.0,16.2162,16.2497,16.2078,16.2329,29800.0
2012-09-07 15:00:00,19.37,19.39,19.35,19.36,34000.0,16.2245,16.2413,16.2078,16.2162,34000.0
2012-09-07 15:30:00,19.37,19.42,19.35,19.36,72200.0,16.2245,16.2664,16.2078,16.2162,72200.0
2012-09-10 09:30:00,19.33,19.37,19.25,19.26,18200.0,16.191,16.2245,16.124,16.1324,18200.0
2012-09-10 10:00:00,19.28,19.32,19.24,19.3,11200.0,16.1491,16.1826,16.1156,16.1659,11200.0
2012-09-10 10:30:00,19.31,19.38,19.3,19.36,11000.0,16.1743,16.2329,16.1659,16.2162,11000.0
2012-09-10 11:00:00,19.36,19.36,19.27,19.33,18600.0,16.2162,16.2162,16.1408,16.191,18600.0
2012-09-10 11:30:00,19.33,19.42,19.33,19.42,14000.0,16.191,16.2664,16.191,16.2664,14000.0
2012-09-10 12:00:00,19.42,19.43,19.34,19.34,12600.0,16.2664,16.2748,16.1994,16.1994,12600.0
2012-09-10 12:30:00,19.35,19.39,19.33,19.38,17200.0,16.2078,16.2413,16.191,16.2329,17200.0
2012-09-10 13:00:00,19.41,19.41,19.36,19.36,14600.0,16.258,16.258,16.2162,16.2162,14600.0
2012-09-10 13:30:00,19.37,19.39,19.36,19.36,16800.0,16.2245,16.2413,16.2162,16.2162,16800.0
2012-09-10 14:00:00,19.36,19.39,19.35,19.39,23600.0,16.2162,16.2413,16.2078,16.2413,23600.0
2012-09-10 14:30:00,19.38,19.39,19.34,19.37,29200.0,16.2329,16.2413,16.1994,16.2245,29200.0
2012-09-10 15:00:00,19.37,19.38,19.34,19.35,28400.0,16.2245,16.2329,16.1994,16.2078,28400.0
2012-09-10 15:30:00,19.35,19.36,19.31,19.34,70800.0,16.2078,16.2162,16.1743,16.1994,70800.0
2012-09-11 09:30:00,19.39,19.5,19.27,19.39,22000.0,16.2413,16.3334,16.1408,16.2413,22000.0
2012-09-11 10:00:00,19.36,19.5,19.36,19.49,24400.0,16.2162,16.3334,16.2162,16.325,24400.0
2012-09-11 10:30:00,19.48,19.52,19.42,19.42,50400.0,16.3167,16.3502,16.2664,16.2664,50400.0
2012-09-11 11:00:00,19.39,19.51,19.39,19.5,10800.0,16.2413,16.3418,16.2413,16.3334,10800.0
2012-09-11 11:30:00,19.49,19.54,19.45,19.5,31600.0,16.325,16.3669,16.2915,16.3334,31600.0
2012-09-11 12:00:00,19.51,19.52,19.43,19.43,31200.0,16.3418,16.3502,16.2748,16.2748,31200.0
2012-09-11 12:30:00,19.44,19.5,19.43,19.49,29400.0,16.2832,16.3334,16.2748,16.325,29400.0
2012-09-11 13:00:00,19.5,19.52,19.49,19.51,9600.0,16.3334,16.3502,16.325,16.3418,9600.0
2012-09-11 13:30:00,19.5,19.53,19.36,19.47,39000.0,16.3334,16.3585,16.2162,16.3083,39000.0
2012-09-11 14:00:00,19.49,19.53,19.47,19.5,43600.0,16.325,16.3585,16.3083,16.3334,43600.0
2012-09-11 14:30:00,19.49,19.52,19.47,19.5,55000.0,16.325,16.3502,16.3083,16.3334,55000.0
2012-09-11 15:00:00,19.51,19.52,19.4,19.41,36400.0,16.3418,16.3502,16.2497,16.258,36400.0
2012-09-11 15:30:00,19.4,19.47,19.4,19.45,45200.0,16.2497,16.3083,16.2497,16.2915,45200.0
2012-09-12 09:30:00,19.45,19.63,19.45,19.52,16200.0,16.2915,16.4423,16.2915,16.3502,16200.0
2012-09-12 10:00:00,19.51,19.57,19.38,19.4,14000.0,16.3418,16.3921,16.2329,16.2497,14000.0
2012-09-12 10:30:00,19.39,19.47,19.38,19.42,16800.0,16.2413,16.3083,16.2329,16.2664,16800.0
2012-09-12 11:00:00,19.41,19.48,19.39,19.46,48600.0,16.258,16.3167,16.2413,16.2999,48600.0
2012-09-12 11:30:00,19.48,19.53,19.46,19.49,24000.0,16.3167,16.3585,16.2999,16.325,24000.0
2012-09-12 12:00:00,19.48,19.48,19.43,19.48,9400.0,16.3167,16.3167,16.2748,16.3167,9400.0
2012-09-12 12:30:00,19.48,19.48,19.43,19.45,11600.0,16.3167,16.3167,16.2748,16.2915,11600.0
2012-09-12 13:00:00,19.45,19.53,19.43,19.43,25400.0,16.2915,16.3585,16.2748,16.2748,25400.0
2012-09-12 13:30:00,19.43,19.48,19.43,19.45,20200.0,16.2748,16.3167,16.2748,16.2915,20200.0
2012-09-12 14:00:00,19.44,19.47,19.39,19.46,37600.0,16.2832,16.3083,16.2413,16.2999,37600.0
2012-09-12 14:30:00,19.46,19.46,19.4,19.45,28600.0,16.2999,16.2999,16.2497,16.2915,28600.0
2012-09-12 15:00:00,19.45,19.48,19.43,19.45,52600.0,16.2915,16.3167,16.2748,16.2915,52600.0
2012-09-12 15:30:00,19.44,19.46,19.41,19.45,54200.0,16.2832,16.2999,16.258,16.2915,54200.0
2012-09-13 09:30:00,19.56,19.56,19.39,19.4,17000.0,16.3837,16.3837,16.2413,16.2497,17000.0
2012-09-13 10:00:00,19.43,19.47,19.36,19.38,14200.0,16.2748,16.3083,16.2162,16.2329,14200.0
2012-09-13 10:30:00,19.34,19.38,19.32,19.33,17400.0,16.1994,16.2329,16.1826,16.191,17400.0
2012-09-13 11:00:00,19.32,19.37,19.32,19.34,18200.0,16.1826,16.2245,16.1826,16.1994,18200.0
2012-09-13 11:30:00,19.35,19.38,19.32,19.36,16200.0,16.2078,16.2329,16.1826,16.2162,16200.0
2012-09-13 12:00:00,19.37,19.41,19.29,19.3,37800.0,16.2245,16.258,16.1575,16.1659,37800.0
2012-09-13 12:30:00,19.37,19.54,19.32,19.51,21600.0,16.2245,16.3669,16.1826,16.3418,21600.0
2012-09-13 13:00:00,19.53,19.68,19.52,19.65,41800.0,16.3585,16.4842,16.3502,16.4591,41800.0
2012-09-13 13:30:00,19.65,19.7,19.63,19.66,32200.0,16.4591,16.5009,16.4423,16.4674,32200.0
2012-09-13 14:00:00,19.68,19.75,19.65,19.74,34600.0,16.4842,16.5428,16.4591,16.5344,34600.0
2012-09-13 14:30:00,19.75,19.75,19.7,19.7,26800.0,16.5428,16.5428,16.5009,16.5009,26800.0
2012-09-13 15:00:00,19.71,19.74,19.7,19.72,44800.0,16.5093,16.5344,16.5009,16.5177,44800.0
2012-09-13 15:30:00,19.73,19.74,19.67,19.68,59400.0,16.5261,16.5344,16.4758,16.4842,59400.0
2012-09-14 09:30:00,19.68,19.93,19.68,19.91,40400.0,16.4842,16.6936,16.4842,16.6768,40400.0
2012-09-14 10:00:00,19.93,19.97,19.79,19.95,82600.0,16.6936,16.7271,16.5763,16.7103,82600.0
2012-09-14 10:30:00,19.95,20.0,19.85,19.93,40000.0,16.7103,16.7522,16.6266,16.6936,40000.0
2012-09-14 11:00:00,19.95,19.97,19.86,19.95,49000.0,16.7103,16.7271,16.635,16.7103,49000.0
2012-09-14 11:30:00,19.96,19.96,19.89,19.89,34400.0,16.7187,16.7187,16.6601,16.6601,34400.0
2012-09-14 12:00:00,19.9,19.97,19.9,19.96,13800.0,16.6685,16.7271,16.6685,16.7187,13800.0
2012-09-14 12:30:00,19.93,19.99,19.93,19.95,18800.0,16.6936,16.7438,16.6936,16.7103,18800.0
2012-09-14 13:00:00,19.94,19.98,19.86,19.86,106600.0,16.702,16.7355,16.635,16.635,106600.0
2012-09-14 13:30:00,19.86,19.86,19.7,19.81,49800.0,16.635,16.635,16.5009,16.5931,49800.0
2012-09-14 14:00:00,19.82,19.89,19.82,19.85,25200.0,16.6015,16.6601,16.6015,16.6266,25200.0
2012-09-14 14:30:00,19.85,19.86,19.75,19.83,26800.0,16.6266,16.635,16.5428,16.6098,26800.0
2012-09-14 15:00:00,19.83,19.84,19.75,19.79,45600.0,16.6098,16.6182,16.5428,16.5763,45600.0
2012-09-14 15:30:00,19.79,19.82,19.75,19.81,65200.0,16.5763,16.6015,16.5428,16.5931,65200.0
2012-09-17 09:30:00,19.79,19.83,19.66,19.68,23600.0,16.5763,16.6098,16.4674,16.4842,23600.0
2012-09-17 10:00:00,19.71,19.71,19.61,19.68,14600.0,16.5093,16.5093,16.4256,16.4842,14600.0
2012-09-17 10:30:00,19.68,19.68,19.57,19.59,19800.0,16.4842,16.4842,16.3921,16.4088,19800.0
2012-09-17 11:00:00,19.6,19.6,19.49,19.52,28200.0,16.4172,16.4172,16.325,16.3502,28200.0
2012-09-17 11:30:00,19.5,19.5,19.45,19.47,15800.0,16.3334,16.3334,16.2915,16.3083,15800.0
2012-09-17 12:00:00,19.46,19.46,19.43,19.43,27400.0,16.2999,16.2999,16.2748,16.2748,27400.0
2012-09-17 12:30:00,19.43,19.47,19.41,19.46,27800.0,16.2748,16.3083,16.258,16.2999,27800.0
2012-09-17 13:00:00,19.46,19.47,19.41,19.45,25000.0,16.2999,16.3083,16.258,16.2915,25000.0
2012-09-17 13:30:00,19.46,19.49,19.43,19.46,34600.0,16.2999,16.325,16.2748,16.2999,34600.0
2012-09-17 14:00:00,19.47,19.5,19.45,19.46,41800.0,16.3083,16.3334,16.2915,16.2999,41800.0
2012-09-17 14:30:00,19.46,19.53,19.43,19.5,53400.0,16.2999,16.3585,16.2748,16.3334,53400.0
2012-09-17 15:00:00,19.5,19.54,19.48,19.49,38600.0,16.3334,16.3669,16.3167,16.325,38600.0
2012-09-17 15:30:00,19.5,19.51,19.47,19.49,83400.0,16.3334,16.3418,16.3083,16.325,83400.0
2012-09-18 09:30:00,19.49,19.53,19.38,19.43,28200.0,16.325,16.3585,16.2329,16.2748,28200.0
2012-09-18 10:00:00,19.45,19.51,19.36,19.39,27200.0,16.2915,16.3418,16.2162,16.2413,27200.0
2012-09-18 10:30:00,19.41,19.43,19.29,19.33,28800.0,16.258,16.2748,16.1575,16.191,28800.0
2012-09-18 11:00:00,19.35,19.38,19.33,19.35,25000.0,16.2078,16.2329,16.191,16.2078,25000.0
2012-09-18 11:30:00,19.35,19.36,19.31,19.31,30200.0,16.2078,16.2162,16.1743,16.1743,30200.0
2012-09-18 12:00:00,19.32,19.39,19.31,19.38,28200.0,16.1826,16.2413,16.1743,16.2329,28200.0
2012-09-18 12:30:00,19.38,19.38,19.34,19.37,21600.0,16.2329,16.2329,16.1994,16.2245,21600.0
2012-09-18 13:00:00,19.36,19.38,19.33,19.36,16600.0,16.2162,16.2329,16.191,16.2162,16600.0
2012-09-18 13:30:00,19.36,19.36,19.35,19.35,28200.0,16.2162,16.2162,16.2078,16.2078,28200.0
2012-09-18 14:00:00,19.36,19.41,19.36,19.4,32200.0,16.2162,16.258,16.2162,16.2497,32200.0
2012-09-18 14:30:00,19.4,19.48,19.4,19.48,33400.0,16.2497,16.3167,16.2497,16.3167,33400.0
2012-09-18 15:00:00,19.48,19.55,19.47,19.55,44400.0,16.3167,16.3753,16.3083,16.3753,44400.0
2012-09-18 15:30:00,19.55,19.58,19.52,19.56,75400.0,16.3753,16.4004,16.3502,16.3837,75400.0
2012-09-19 09:30:00,19.54,19.84,19.52,19.83,55600.0,16.3669,16.6182,16.3502,16.6098,55600.0
2012-09-19 10:00:00,19.82,19.99,19.82,19.98,86600.0,16.6015,16.7438,16.6015,16.7355,86600.0
2012-09-19 10:30:00,19.98,20.07,19.94,20.04,75200.0,16.7355,16.8109,16.702,16.7857,75200.0
2012-09-19 11:00:00,20.05,20.07,19.95,20.07,72600.0,16.7941,16.8109,16.7103,16.8109,72600.0
2012-09-19 11:30:00,20.07,20.38,20.06,20.12,286600.0,16.8109,17.0705,16.8025,16.8527,286600.0
2012-09-19 12:00:00,20.12,20.15,19.97,20.01,57400.0,16.8527,16.8779,16.7271,16.7606,57400.0
2012-09-19 12:30:00,20.0,20.05,19.97,20.05,34800.0,16.7522,16.7941,16.7271,16.7941,34800.0
2012-09-19 13:00:00,20.05,20.07,19.99,20.05,85600.0,16.7941,16.8109,16.7438,16.7941,85600.0
2012-09-19 13:30:00,20.05,20.22,20.05,20.11,118200.0,16.7941,16.9365,16.7941,16.8444,118200.0
2012-09-19 14:00:00,20.11,20.15,20.02,20.06,60800.0,16.8444,16.8779,16.769,16.8025,60800.0
2012-09-19 14:30:00,20.07,20.07,20.0,20.02,54400.0,16.8109,16.8109,16.7522,16.769,54400.0
2012-09-19 15:00:00,20.02,20.11,20.02,20.06,97200.0,16.769,16.8444,16.769,16.8025,97200.0
2012-09-19 15:30:00,20.06,20.13,20.05,20.07,109400.0,16.8025,16.8611,16.7941,16.8109,109400.0
2012-09-20 09:30:00,19.97,19.99,19.75,19.82,28000.0,16.7271,16.7438,16.5428,16.6015,28000.0
2012-09-20 10:00:00,19.82,19.85,19.75,19.78,59800.0,16.6015,16.6266,16.5428,16.5679,59800.0
2012-09-20 10:30:00,19.78,19.98,19.78,19.93,69400.0,16.5679,16.7355,16.5679,16.6936,69400.0
2012-09-20 11:00:00,19.96,19.96,19.85,19.9,29400.0,16.7187,16.7187,16.6266,16.6685,29400.0
2012-09-20 11:30:00,19.89,19.94,19.88,19.88,24000.0,16.6601,16.702,16.6517,16.6517,24000.0
2012-09-20 12:00:00,19.87,19.92,19.86,19.86,29400.0,16.6433,16.6852,16.635,16.635,29400.0
2012-09-20 12:30:00,19.85,19.86,19.79,19.81,10200.0,16.6266,16.635,16.5763,16.5931,10200.0
2012-09-20 13:00:00,19.81,19.81,19.75,19.75,26200.0,16.5931,16.5931,16.5428,16.5428,26200.0
2012-09-20 13:30:00,19.77,19.86,19.76,19.84,28200.0,16.5596,16.635,16.5512,16.6182,28200.0
2012-09-20 14:00:00,19.85,19.86,19.81,19.83,15200.0,16.6266,16.635,16.5931,16.6098,15200.0
2012-09-20 14:30:00,19.84,19.85,19.81,19.85,20200.0,16.6182,16.6266,16.5931,16.6266,20200.0
2012-09-20 15:00:00,19.85,19.85,19.8,19.84,51400.0,16.6266,16.6266,16.5847,16.6182,51400.0
2012-09-20 15:30:00,19.83,19.86,19.78,19.83,127400.0,16.6098,16.635,16.5679,16.6098,127400.0
2012-09-21 09:30:00,19.96,20.09,19.86,19.93,76400.0,16.7187,16.8276,16.635,16.6936,76400.0
2012-09-21 10:00:00,19.92,19.95,19.83,19.9,77400.0,16.6852,16.7103,16.6098,16.6685,77400.0
2012-09-21 10:30:00,19.86,19.87,19.75,19.75,22800.0,16.635,16.6433,16.5428,16.5428,22800.0
2012-09-21 11:00:00,19.76,19.78,19.75,19.77,22400.0,16.5512,16.5679,16.5428,16.5596,22400.0
2012-09-21 11:30:00,19.77,19.78,19.75,19.75,17000.0,16.5596,16.5679,16.5428,16.5428,17000.0
2012-09-21 12:00:00,19.77,19.8,19.73,19.75,19400.0,16.5596,16.5847,16.5261,16.5428,19400.0
2012-09-21 12:30:00,19.75,19.75,19.74,19.75,16000.0,16.5428,16.5428,16.5344,16.5428,16000.0
2012-09-21 13:00:00,19.75,19.77,19.73,19.76,18000.0,16.5428,16.5596,16.5261,16.5512,18000.0
2012-09-21 13:30:00,19.75,19.76,19.74,19.75,21400.0,16.5428,16.5512,16.5344,16.5428,21400.0
2012-09-21 14:00:00,19.75,19.77,19.73,19.74,18200.0,16.5428,16.5596,16.5261,16.5344,18200.0
2012-09-21 14:30:00,19.73,19.77,19.73,19.75,31000.0,16.5261,16.5596,16.5261,16.5428,31000.0
2012-09-21 15:00:00,19.75,19.77,19.75,19.75,58600.0,16.5428,16.5596,16.5428,16.5428,58600.0
2012-09-21 15:30:00,19.75,19.77,19.7,19.74,163000.0,16.5428,16.5596,16.5009,16.5344,163000.0
2012-09-24 09:30:00,19.68,19.72,19.6,19.7,25000.0,16.4842,16.5177,16.4172,16.5009,25000.0
2012-09-24 10:00:00,19.68,19.75,19.64,19.68,89000.0,16.4842,16.5428,16.4507,16.4842,89000.0
2012-09-24 10:30:00,19.68,19.76,19.64,19.68,44000.0,16.4842,16.5512,16.4507,16.4842,44000.0
2012-09-24 11:00:00,19.67,19.69,19.64,19.65,25800.0,16.4758,16.4926,16.4507,16.4591,25800.0
2012-09-24 11:30:00,19.65,19.66,19.64,19.65,20600.0,16.4591,16.4674,16.4507,16.4591,20600.0
2012-09-24 12:00:00,19.65,19.68,19.64,19.66,18000.0,16.4591,16.4842,16.4507,16.4674,18000.0
2012-09-24 12:30:00,19.65,19.68,19.64,19.64,19600.0,16.4591,16.4842,16.4507,16.4507,19600.0
2012-09-24 13:00:00,19.65,19.75,19.65,19.69,30000.0,16.4591,16.5428,16.4591,16.4926,30000.0
2012-09-24 13:30:00,19.68,19.69,19.62,19.63,99600.0,16.4842,16.4926,16.4339,16.4423,99600.0
2012-09-24 14:00:00,19.63,19.68,19.6,19.68,91400.0,16.4423,16.4842,16.4172,16.4842,91400.0
2012-09-24 14:30:00,19.7,19.78,19.68,19.77,44400.0,16.5009,16.5679,16.4842,16.5596,44400.0
2012-09-24 15:00:00,19.76,19.77,19.61,19.67,96400.0,16.5512,16.5596,16.4256,16.4758,96400.0
2012-09-24 15:30:00,19.68,19.68,19.57,19.61,129200.0,16.4842,16.4842,16.3921,16.4256,129200.0
2012-09-25 09:30:00,19.66,19.72,19.63,19.66,28800.0,16.4674,16.5177,16.4423,16.4674,28800.0
2012-09-25 10:00:00,19.67,19.75,19.63,19.73,31800.0,16.4758,16.5428,16.4423,16.5261,31800.0
2012-09-25 10:30:00,19.72,19.75,19.67,19.67,29000.0,16.5177,16.5428,16.4758,16.4758,29000.0
2012-09-25 11:00:00,19.67,19.75,19.66,19.7,53800.0,16.4758,16.5428,16.4674,16.5009,53800.0
2012-09-25 11:30:00,19.7,19.73,19.61,19.61,67600.0,16.5009,16.5261,16.4256,16.4256,67600.0
2012-09-25 12:00:00,19.59,19.64,19.56,19.62,29600.0,16.4088,16.4507,16.3837,16.4339,29600.0
2012-09-25 12:30:00,19.62,19.63,19.55,19.61,17000.0,16.4339,16.4423,16.3753,16.4256,17000.0
2012-09-25 13:00:00,19.61,19.66,19.55,19.56,46600.0,16.4256,16.4674,16.3753,16.3837,46600.0
2012-09-25 13:30:00,19.56,19.61,19.48,19.49,37400.0,16.3837,16.4256,16.3167,16.325,37400.0
2012-09-25 14:00:00,19.49,19.55,19.47,19.51,54000.0,16.325,16.3753,16.3083,16.3418,54000.0
2012-09-25 14:30:00,19.53,19.53,19.45,19.45,16800.0,16.3585,16.3585,16.2915,16.2915,16800.0
2012-09-25 15:00:00,19.45,19.46,19.37,19.43,47200.0,16.2915,16.2999,16.2245,16.2748,47200.0
2012-09-25 15:30:00,19.43,19.46,19.32,19.32,74600.0,16.2748,16.2999,16.1826,16.1826,74600.0
2012-09-26 09:30:00,19.36,19.38,19.17,19.27,33200.0,16.2162,16.2329,16.057,16.1408,33200.0
2012-09-26 10:00:00,19.27,19.29,19.0,19.0,43400.0,16.1408,16.1575,15.9146,15.9146,43400.0
2012-09-26 10:30:00,18.99,19.02,18.91,18.94,63000.0,15.9062,15.9314,15.8392,15.8644,63000.0
2012-09-26 11:00:00,18.91,18.98,18.88,18.97,38800.0,15.8392,15.8979,15.8141,15.8895,38800.0
2012-09-26 11:30:00,18.97,18.98,18.82,18.82,126400.0,15.8895,15.8979,15.7638,15.7638,126400.0
2012-09-26 12:00:00,18.83,18.86,18.8,18.8,54200.0,15.7722,15.7973,15.7471,15.7471,54200.0
2012-09-26 12:30:00,18.81,18.85,18.78,18.8,90200.0,15.7555,15.789,15.7303,15.7471,90200.0
2012-09-26 13:00:00,18.8,18.95,18.79,18.89,67400.0,15.7471,15.8727,15.7387,15.8225,67400.0
2012-09-26 13:30:00,18.89,18.95,18.86,18.89,62400.0,15.8225,15.8727,15.7973,15.8225,62400.0
2012-09-26 14:00:00,18.88,18.98,18.88,18.93,53600.0,15.8141,15.8979,15.8141,15.856,53600.0
2012-09-26 14:30:00,18.93,18.98,18.91,18.95,47200.0,15.856,15.8979,15.8392,15.8727,47200.0
2012-09-26 15:00:00,18.95,18.96,18.89,18.92,54800.0,15.8727,15.8811,15.8225,15.8476,54800.0
2012-09-26 15:30:00,18.92,18.96,18.82,18.85,256600.0,15.8476,15.8811,15.7638,15.789,256600.0
2012-09-27 09:30:00,18.89,19.08,18.84,18.93,45000.0,15.8668,16.0264,15.8248,15.9004,45000.0
2012-09-27 10:00:00,18.93,18.95,18.86,18.86,70600.0,15.9004,15.9172,15.8416,15.8416,70600.0
2012-09-27 10:30:00,18.87,19.05,18.87,19.03,293800.0,15.85,16.0012,15.85,15.9844,293800.0
2012-09-27 11:00:00,19.02,19.11,19.0,19.1,27000.0,15.976,16.0516,15.9592,16.0432,27000.0
2012-09-27 11:30:00,19.1,19.35,19.1,19.35,26400.0,16.0432,16.2532,16.0432,16.2532,26400.0
2012-09-27 12:00:00,19.34,19.36,19.24,19.29,107600.0,16.2448,16.2616,16.1608,16.2028,107600.0
2012-09-27 12:30:00,19.29,19.38,19.28,19.36,16000.0,16.2028,16.2784,16.1944,16.2616,16000.0
2012-09-27 13:00:00,19.36,19.46,19.35,19.46,12800.0,16.2616,16.3456,16.2532,16.3456,12800.0
2012-09-27 13:30:00,19.45,19.54,19.45,19.52,36200.0,16.3372,16.4128,16.3372,16.396,36200.0
2012-09-27 14:00:00,19.52,19.58,19.5,19.57,14800.0,16.396,16.4464,16.3792,16.438,14800.0
2012-09-27 14:30:00,19.56,19.57,19.52,19.53,27400.0,16.4296,16.438,16.396,16.4044,27400.0
2012-09-27 15:00:00,19.54,19.54,19.5,19.54,51200.0,16.4128,16.4128,16.3792,16.4128,51200.0
2012-09-27 15:30:00,19.54,19.63,19.54,19.62,123400.0,16.4128,16.4884,16.4128,16.48,123400.0
2012-09-28 09:30:00,19.61,19.62,19.35,19.45,45400.0,16.4716,16.48,16.2532,16.3372,45400.0
2012-09-28 10:00:00,19.47,19.61,19.45,19.59,58800.0,16.354,16.4716,16.3372,16.4548,58800.0
2012-09-28 10:30:00,19.6,19.68,19.58,19.68,36600.0,16.4632,16.5304,16.4464,16.5304,36600.0
2012-09-28 11:00:00,19.67,19.68,19.63,19.63,24600.0,16.522,16.5304,16.4884,16.4884,24600.0
2012-09-28 11:30:00,19.63,19.72,19.63,19.68,51800.0,16.4884,16.564,16.4884,16.5304,51800.0
2012-09-28 12:00:00,19.68,19.71,19.66,19.66,23600.0,16.5304,16.5556,16.5136,16.5136,23600.0
2012-09-28 12:30:00,19.66,19.7,19.66,19.67,17400.0,16.5136,16.5472,16.5136,16.522,17400.0
2012-09-28 13:00:00,19.68,19.75,19.67,19.74,32000.0,16.5304,16.5892,16.522,16.5808,32000.0
2012-09-28 13:30:00,19.73,19.75,19.69,19.73,52000.0,16.5724,16.5892,16.5388,16.5724,52000.0
2012-09-28 14:00:00,19.75,19.75,19.7,19.72,32800.0,16.5892,16.5892,16.5472,16.564,32800.0
2012-09-28 14:30:00,19.72,19.74,19.66,19.73,44600.0,16.564,16.5808,16.5136,16.5724,44600.0
2012-09-28 15:00:00,19.73,19.75,19.73,19.75,55800.0,16.5724,16.5892,16.5724,16.5892,55800.0
2012-09-28 15:30:00,19.75,19.89,19.72,19.89,315800.0,16.5892,16.7068,16.564,16.7068,315800.0
2012-10-01 09:30:00,19.89,19.99,19.78,19.83,54000.0,16.7068,16.7908,16.6144,16.6564,54000.0
2012-10-01 10:00:00,19.84,19.99,19.8,19.96,109600.0,16.6648,16.7908,16.6312,16.7656,109600.0
2012-10-01 10:30:00,19.97,20.0,19.93,19.99,87600.0,16.774,16.7992,16.7404,16.7908,87600.0
2012-10-01 11:00:00,19.99,20.09,19.97,20.03,74600.0,16.7908,16.8748,16.774,16.8244,74600.0
2012-10-01 11:30:00,20.03,20.07,19.95,19.98,33200.0,16.8244,16.858,16.7572,16.7824,33200.0
2012-10-01 12:00:00,19.99,20.02,19.97,19.99,78600.0,16.7908,16.816,16.774,16.7908,78600.0
2012-10-01 12:30:00,19.99,20.0,19.81,19.83,90000.0,16.7908,16.7992,16.6396,16.6564,90000.0
2012-10-01 13:00:00,19.83,19.83,19.68,19.73,32200.0,16.6564,16.6564,16.5304,16.5724,32200.0
2012-10-01 13:30:00,19.73,19.76,19.64,19.76,38400.0,16.5724,16.5976,16.4968,16.5976,38400.0
2012-10-01 14:00:00,19.76,19.82,19.72,19.82,33400.0,16.5976,16.648,16.564,16.648,33400.0
2012-10-01 14:30:00,19.83,19.89,19.81,19.89,47200.0,16.6564,16.7068,16.6396,16.7068,47200.0
2012-10-01 15:00:00,19.89,19.91,19.84,19.9,102800.0,16.7068,16.7236,16.6648,16.7152,102800.0
2012-10-01 15:30:00,19.9,19.91,19.85,19.9,101000.0,16.7152,16.7236,16.6732,16.7152,101000.0
2012-10-02 09:30:00,19.97,19.97,19.84,19.96,38600.0,16.774,16.774,16.6648,16.7656,38600.0
2012-10-02 10:00:00,19.96,20.03,19.85,20.03,98000.0,16.7656,16.8244,16.6732,16.8244,98000.0
2012-10-02 10:30:00,20.01,20.04,19.92,19.98,55800.0,16.8076,16.8328,16.732,16.7824,55800.0
2012-10-02 11:00:00,19.99,19.99,19.86,19.88,55400.0,16.7908,16.7908,16.6816,16.6984,55400.0
2012-10-02 11:30:00,19.86,19.93,19.76,19.85,78800.0,16.6816,16.7404,16.5976,16.6732,78800.0
2012-10-02 12:00:00,19.86,19.91,19.86,19.9,35800.0,16.6816,16.7236,16.6816,16.7152,35800.0
2012-10-02 12:30:00,19.89,19.93,19.85,19.88,45000.0,16.7068,16.7404,16.6732,16.6984,45000.0
2012-10-02 13:00:00,19.89,19.9,19.83,19.86,55800.0,16.7068,16.7152,16.6564,16.6816,55800.0
2012-10-02 13:30:00,19.86,19.91,19.79,19.82,67400.0,16.6816,16.7236,16.6228,16.648,67400.0
2012-10-02 14:00:00,19.81,19.86,19.74,19.86,46800.0,16.6396,16.6816,16.5808,16.6816,46800.0
2012-10-02 14:30:00,19.84,19.86,19.8,19.86,45400.0,16.6648,16.6816,16.6312,16.6816,45400.0
2012-10-02 15:00:00,19.86,19.91,19.86,19.9,61200.0,16.6816,16.7236,16.6816,16.7152,61200.0
2012-10-02 15:30:00,19.9,19.98,19.88,19.92,124400.0,16.7152,16.7824,16.6984,16.732,124400.0
2012-10-03 09:30:00,19.93,19.98,19.84,19.85,9600.0,16.7404,16.7824,16.6648,16.6732,9600.0
2012-10-03 10:00:00,19.85,20.03,19.85,20.01,17400.0,16.6732,16.8244,16.6732,16.8076,17400.0
2012-10-03 10:30:00,20.02,20.02,19.93,19.93,22400.0,16.816,16.816,16.7404,16.7404,22400.0
2012-10-03 11:00:00,19.93,20.01,19.92,19.95,13000.0,16.7404,16.8076,16.732,16.7572,13000.0
2012-10-03 11:30:00,19.96,20.05,19.93,20.02,14800.0,16.7656,16.8412,16.7404,16.816,14800.0
2012-10-03 12:00:00,20.03,20.03,19.96,20.0,24800.0,16.8244,16.8244,16.7656,16.7992,24800.0
2012-10-03 12:30:00,20.0,20.0,19.94,19.97,18400.0,16.7992,16.7992,16.7488,16.774,18400.0
2012-10-03 13:00:00,19.97,20.02,19.97,19.97,17800.0,16.774,16.816,16.774,16.774,17800.0
2012-10-03 13:30:00,19.97,19.98,19.86,19.9,26800.0,16.774,16.7824,16.6816,16.7152,26800.0
2012-10-03 14:00:00,19.9,19.93,19.86,19.89,19600.0,16.7152,16.7404,16.6816,16.7068,19600.0
2012-10-03 14:30:00,19.89,19.95,19.86,19.9,19200.0,16.7068,16.7572,16.6816,16.7152,19200.0
2012-10-03 15:00:00,19.9,19.93,19.84,19.89,20200.0,16.7152,16.7404,16.6648,16.7068,20200.0
2012-10-03 15:30:00,19.9,19.91,19.86,19.86,54400.0,16.7152,16.7236,16.6816,16.6816,54400.0
2012-10-04 09:30:00,19.97,19.97,19.88,19.9,17000.0,16.774,16.774,16.6984,16.7152,17000.0
2012-10-04 10:00:00,19.89,20.0,19.89,19.91,32600.0,16.7068,16.7992,16.7068,16.7236,32600.0
2012-10-04 10:30:00,19.91,19.93,19.82,19.82,33200.0,16.7236,16.7404,16.648,16.648,33200.0
2012-10-04 11:00:00,19.83,19.91,19.8,19.83,62800.0,16.6564,16.7236,16.6312,16.6564,62800.0
2012-10-04 11:30:00,19.82,19.89,19.8,19.89,34600.0,16.648,16.7068,16.6312,16.7068,34600.0
2012-10-04 12:00:00,19.92,19.97,19.91,19.96,23000.0,16.732,16.774,16.7236,16.7656,23000.0
2012-10-04 12:30:00,19.96,19.97,19.88,19.88,18200.0,16.7656,16.774,16.6984,16.6984,18200.0
2012-10-04 13:00:00,19.88,19.94,19.87,19.93,15400.0,16.6984,16.7488,16.69,16.7404,15400.0
2012-10-04 13:30:00,19.94,19.99,19.93,19.98,10800.0,16.7488,16.7908,16.7404,16.7824,10800.0
2012-10-04 14:00:00,20.0,20.0,19.91,20.0,16400.0,16.7992,16.7992,16.7236,16.7992,16400.0
2012-10-04 14:30:00,20.0,20.06,20.0,20.06,45000.0,16.7992,16.8496,16.7992,16.8496,45000.0
2012-10-04 15:00:00,20.05,20.13,20.04,20.1,68000.0,16.8412,16.9084,16.8328,16.8832,68000.0
2012-10-04 15:30:00,20.1,20.15,20.09,20.12,84800.0,16.8832,16.9252,16.8748,16.9,84800.0
2012-10-05 09:30:00,20.14,20.44,20.13,20.43,76200.0,16.9168,17.1688,16.9084,17.1604,76200.0
2012-10-05 10:00:00,20.43,20.6,20.41,20.6,43200.0,17.1604,17.3032,17.1436,17.3032,43200.0
2012-10-05 10:30:00,20.6,20.61,20.51,20.56,38000.0,17.3032,17.3116,17.2276,17.2696,38000.0
2012-10-05 11:00:00,20.56,20.56,20.5,20.5,29000.0,17.2696,17.2696,17.2192,17.2192,29000.0
2012-10-05 11:30:00,20.5,20.52,20.46,20.52,25000.0,17.2192,17.236,17.1856,17.236,25000.0
2012-10-05 12:00:00,20.52,20.54,20.49,20.51,18400.0,17.236,17.2528,17.2108,17.2276,18400.0
2012-10-05 12:30:00,20.52,20.53,20.5,20.52,22800.0,17.236,17.2444,17.2192,17.236,22800.0
2012-10-05 13:00:00,20.52,20.53,20.5,20.5,19800.0,17.236,17.2444,17.2192,17.2192,19800.0
2012-10-05 13:30:00,20.5,20.53,20.49,20.52,21600.0,17.2192,17.2444,17.2108,17.236,21600.0
2012-10-05 14:00:00,20.52,20.54,20.48,20.5,35800.0,17.236,17.2528,17.2024,17.2192,35800.0
2012-10-05 14:30:00,20.5,20.54,20.5,20.5,64800.0,17.2192,17.2528,17.2192,17.2192,64800.0
2012-10-05 15:00:00,20.5,20.52,20.47,20.5,72000.0,17.2192,17.236,17.194,17.2192,72000.0
2012-10-05 15:30:00,20.5,20.54,20.43,20.5,86200.0,17.2192,17.2528,17.1604,17.2192,86200.0
2012-10-08 09:30:00,20.49,20.52,20.41,20.52,14600.0,17.2108,17.236,17.1436,17.236,14600.0
2012-10-08 10:00:00,20.52,20.53,20.47,20.49,12600.0,17.236,17.2444,17.194,17.2108,12600.0
2012-10-08 10:30:00,20.48,20.49,20.42,20.49,8200.0,17.2024,17.2108,17.152,17.2108,8200.0
2012-10-08 11:00:00,20.48,20.51,20.43,20.46,11400.0,17.2024,17.2276,17.1604,17.1856,11400.0
2012-10-08 11:30:00,20.45,20.45,20.39,20.43,8200.0,17.1772,17.1772,17.1268,17.1604,8200.0
2012-10-08 12:00:00,20.42,20.44,20.41,20.42,10200.0,17.152,17.1688,17.1436,17.152,10200.0
2012-10-08 12:30:00,20.42,20.46,20.42,20.45,7200.0,17.152,17.1856,17.152,17.1772,7200.0
2012-10-08 13:00:00,20.43,20.46,20.41,20.42,43000.0,17.1604,17.1856,17.1436,17.152,43000.0
2012-10-08 13:30:00,20.43,20.45,20.41,20.43,19200.0,17.1604,17.1772,17.1436,17.1604,19200.0
2012-10-08 14:00:00,20.42,20.44,20.42,20.44,16200.0,17.152,17.1688,17.152,17.1688,16200.0
2012-10-08 14:30:00,20.44,20.44,20.41,20.43,13200.0,17.1688,17.1688,17.1436,17.1604,13200.0
2012-10-08 15:00:00,20.43,20.47,20.38,20.41,32000.0,17.1604,17.194,17.1184,17.1436,32000.0
2012-10-08 15:30:00,20.42,20.46,20.42,20.46,30200.0,17.152,17.1856,17.152,17.1856,30200.0
2012-10-09 09:30:00,20.43,20.45,20.4,20.4,13600.0,17.1604,17.1772,17.1352,17.1352,13600.0
2012-10-09 10:00:00,20.4,20.4,20.29,20.29,15600.0,17.1352,17.1352,17.0428,17.0428,15600.0
2012-10-09 10:30:00,20.28,20.29,20.11,20.13,10000.0,17.0344,17.0428,16.8916,16.9084,10000.0
2012-10-09 11:00:00,20.12,20.15,20.06,20.06,11000.0,16.9,16.9252,16.8496,16.8496,11000.0
2012-10-09 11:30:00,20.06,20.09,20.02,20.02,46800.0,16.8496,16.8748,16.816,16.816,46800.0
2012-10-09 12:00:00,20.03,20.04,20.0,20.0,31200.0,16.8244,16.8328,16.7992,16.7992,31200.0
2012-10-09 12:30:00,20.0,20.04,20.0,20.03,8000.0,16.7992,16.8328,16.7992,16.8244,8000.0
2012-10-09 13:00:00,20.02,20.04,20.0,20.02,12600.0,16.816,16.8328,16.7992,16.816,12600.0
2012-10-09 13:30:00,20.02,20.06,20.0,20.02,29200.0,16.816,16.8496,16.7992,16.816,29200.0
2012-10-09 14:00:00,20.03,20.04,20.0,20.02,15400.0,16.8244,16.8328,16.7992,16.816,15400.0
2012-10-09 14:30:00,20.02,20.06,20.0,20.03,13200.0,16.816,16.8496,16.7992,16.8244,13200.0
2012-10-09 15:00:00,20.05,20.07,20.0,20.01,31600.0,16.8412,16.858,16.7992,16.8076,31600.0
2012-10-09 15:30:00,20.0,20.02,19.89,19.89,150800.0,16.7992,16.816,16.7068,16.7068,150800.0
2012-10-10 09:30:00,19.9,19.92,19.78,19.83,17400.0,16.7152,16.732,16.6144,16.6564,17400.0
2012-10-10 10:00:00,19.84,19.91,19.79,19.91,32600.0,16.6648,16.7236,16.6228,16.7236,32600.0
2012-10-10 10:30:00,19.91,19.91,19.79,19.83,35200.0,16.7236,16.7236,16.6228,16.6564,35200.0
2012-10-10 11:00:00,19.82,19.87,19.77,19.77,25200.0,16.648,16.69,16.606,16.606,25200.0
2012-10-10 11:30:00,19.77,19.78,19.71,19.77,22400.0,16.606,16.6144,16.5556,16.606,22400.0
2012-10-10 12:00:00,19.75,19.8,19.68,19.77,63000.0,16.5892,16.6312,16.5304,16.606,63000.0
2012-10-10 12:30:00,19.78,19.78,19.71,19.71,31400.0,16.6144,16.6144,16.5556,16.5556,31400.0
2012-10-10 13:00:00,19.72,19.75,19.7,19.75,28000.0,16.564,16.5892,16.5472,16.5892,28000.0
2012-10-10 13:30:00,19.76,19.76,19.7,19.7,22600.0,16.5976,16.5976,16.5472,16.5472,22600.0
2012-10-10 14:00:00,19.71,19.77,19.68,19.68,30400.0,16.5556,16.606,16.5304,16.5304,30400.0
2012-10-10 14:30:00,19.68,19.74,19.68,19.7,38200.0,16.5304,16.5808,16.5304,16.5472,38200.0
2012-10-10 15:00:00,19.71,19.77,19.67,19.71,50400.0,16.5556,16.606,16.522,16.5556,50400.0
2012-10-10 15:30:00,19.7,19.72,19.64,19.71,171600.0,16.5472,16.564,16.4968,16.5556,171600.0
2012-10-11 09:30:00,19.87,19.99,19.68,19.73,41000.0,16.69,16.7908,16.5304,16.5724,41000.0
2012-10-11 10:00:00,19.75,19.93,19.74,19.92,33000.0,16.5892,16.7404,16.5808,16.732,33000.0
2012-10-11 10:30:00,19.92,19.99,19.89,19.93,37200.0,16.732,16.7908,16.7068,16.7404,37200.0
2012-10-11 11:00:00,19.93,19.96,19.9,19.96,23400.0,16.7404,16.7656,16.7152,16.7656,23400.0
2012-10-11 11:30:00,19.94,19.94,19.82,19.85,21400.0,16.7488,16.7488,16.648,16.6732,21400.0
2012-10-11 12:00:00,19.85,19.85,19.75,19.81,25600.0,16.6732,16.6732,16.5892,16.6396,25600.0
2012-10-11 12:30:00,19.81,19.84,19.81,19.82,19800.0,16.6396,16.6648,16.6396,16.648,19800.0
2012-10-11 13:00:00,19.82,19.83,19.74,19.76,18800.0,16.648,16.6564,16.5808,16.5976,18800.0
2012-10-11 13:30:00,19.76,19.76,19.64,19.68,21800.0,16.5976,16.5976,16.4968,16.5304,21800.0
2012-10-11 14:00:00,19.69,19.8,19.68,19.78,31400.0,16.5388,16.6312,16.5304,16.6144,31400.0
2012-10-11 14:30:00,19.79,19.81,19.75,19.75,22600.0,16.6228,16.6396,16.5892,16.5892,22600.0
2012-10-11 15:00:00,19.75,19.82,19.73,19.82,25800.0,16.5892,16.648,16.5724,16.648,25800.0
2012-10-11 15:30:00,19.82,19.83,19.76,19.76,57600.0,16.648,16.6564,16.5976,16.5976,57600.0
2012-10-12 09:30:00,19.75,19.86,19.74,19.84,12800.0,16.5892,16.6816,16.5808,16.6648,12800.0
2012-10-12 10:00:00,19.86,19.86,19.77,19.77,19400.0,16.6816,16.6816,16.606,16.606,19400.0
2012-10-12 10:30:00,19.78,19.78,19.73,19.76,10800.0,16.6144,16.6144,16.5724,16.5976,10800.0
2012-10-12 11:00:00,19.75,19.75,19.7,19.74,12200.0,16.5892,16.5892,16.5472,16.5808,12200.0
2012-10-12 11:30:00,19.74,19.76,19.69,19.76,21600.0,16.5808,16.5976,16.5388,16.5976,21600.0
2012-10-12 12:00:00,19.77,19.78,19.71,19.73,10800.0,16.606,16.6144,16.5556,16.5724,10800.0
2012-10-12 12:30:00,19.73,19.77,19.72,19.72,7000.0,16.5724,16.606,16.564,16.564,7000.0
2012-10-12 13:00:00,19.73,19.74,19.66,19.66,26400.0,16.5724,16.5808,16.5136,16.5136,26400.0
2012-10-12 13:30:00,19.67,19.71,19.6,19.67,25000.0,16.522,16.5556,16.4632,16.522,25000.0
2012-10-12 14:00:00,19.67,19.72,19.65,19.67,15800.0,16.522,16.564,16.5052,16.522,15800.0
2012-10-12 14:30:00,19.66,19.77,19.66,19.77,20600.0,16.5136,16.606,16.5136,16.606,20600.0
2012-10-12 15:00:00,19.77,19.77,19.71,19.75,27400.0,16.606,16.606,16.5556,16.5892,27400.0
2012-10-12 15:30:00,19.75,19.75,19.69,19.72,47400.0,16.5892,16.5892,16.5388,16.564,47400.0
2012-10-15 09:30:00,19.8,19.85,19.72,19.75,26600.0,16.6312,16.6732,16.564,16.5892,26600.0
2012-10-15 10:00:00,19.76,19.83,19.69,19.82,33400.0,16.5976,16.6564,16.5388,16.648,33400.0
2012-10-15 10:30:00,19.83,19.85,19.81,19.82,5200.0,16.6564,16.6732,16.6396,16.648,5200.0
2012-10-15 11:00:00,19.82,19.97,19.82,19.97,10000.0,16.648,16.774,16.648,16.774,10000.0
2012-10-15 11:30:00,19.96,20.0,19.96,19.97,10800.0,16.7656,16.7992,16.7656,16.774,10800.0
2012-10-15 12:00:00,19.96,19.96,19.9,19.96,30200.0,16.7656,16.7656,16.7152,16.7656,30200.0
2012-10-15 12:30:00,19.94,20.0,19.94,19.96,12400.0,16.7488,16.7992,16.7488,16.7656,12400.0
2012-10-15 13:00:00,19.97,19.99,19.95,19.98,18000.0,16.774,16.7908,16.7572,16.7824,18000.0
2012-10-15 13:30:00,19.97,20.0,19.93,19.95,28200.0,16.774,16.7992,16.7404,16.7572,28200.0
2012-10-15 14:00:00,19.96,19.99,19.94,19.96,42200.0,16.7656,16.7908,16.7488,16.7656,42200.0
2012-10-15 14:30:00,19.94,19.98,19.92,19.95,15600.0,16.7488,16.7824,16.732,16.7572,15600.0
2012-10-15 15:00:00,19.96,19.97,19.9,19.9,35200.0,16.7656,16.774,16.7152,16.7152,35200.0
2012-10-15 15:30:00,19.9,19.92,19.85,19.91,128400.0,16.7152,16.732,16.6732,16.7236,128400.0
2012-10-16 09:30:00,19.92,20.21,19.91,20.18,25000.0,16.732,16.9756,16.7236,16.9504,25000.0
2012-10-16 10:00:00,20.2,20.2,20.13,20.15,21400.0,16.9672,16.9672,16.9084,16.9252,21400.0
2012-10-16 10:30:00,20.17,20.26,20.17,20.25,14000.0,16.942,17.0176,16.942,17.0092,14000.0
2012-10-16 11:00:00,20.22,20.24,20.18,20.22,8000.0,16.984,17.0008,16.9504,16.984,8000.0
2012-10-16 11:30:00,20.23,20.25,20.17,20.23,12400.0,16.9924,17.0092,16.942,16.9924,12400.0
2012-10-16 12:00:00,20.21,20.27,20.18,20.25,33600.0,16.9756,17.026,16.9504,17.0092,33600.0
2012-10-16 12:30:00,20.25,20.3,20.23,20.3,28000.0,17.0092,17.0512,16.9924,17.0512,28000.0
2012-10-16 13:00:00,20.29,20.32,20.26,20.31,13400.0,17.0428,17.068,17.0176,17.0596,13400.0
2012-10-16 13:30:00,20.31,20.33,20.25,20.3,25400.0,17.0596,17.0764,17.0092,17.0512,25400.0
2012-10-16 14:00:00,20.3,20.33,20.27,20.33,19400.0,17.0512,17.0764,17.026,17.0764,19400.0
2012-10-16 14:30:00,20.33,20.34,20.27,20.27,13400.0,17.0764,17.0848,17.026,17.026,13400.0
2012-10-16 15:00:00,20.27,20.28,20.13,20.25,67000.0,17.026,17.0344,16.9084,17.0092,67000.0
2012-10-16 15:30:00,20.27,20.27,20.15,20.15,105600.0,17.026,17.026,16.9252,16.9252,105600.0
2012-10-17 09:30:00,20.15,20.4,20.13,20.36,19400.0,16.9252,17.1352,16.9084,17.1016,19400.0
2012-10-17 10:00:00,20.37,20.48,20.35,20.4,27800.0,17.11,17.2024,17.0932,17.1352,27800.0
2012-10-17 10:30:00,20.41,20.43,20.32,20.36,21400.0,17.1436,17.1604,17.068,17.1016,21400.0
2012-10-17 11:00:00,20.36,20.38,20.32,20.34,8000.0,17.1016,17.1184,17.068,17.0848,8000.0
2012-10-17 11:30:00,20.34,20.35,20.25,20.25,8600.0,17.0848,17.0932,17.0092,17.0092,8600.0
2012-10-17 12:00:00,20.26,20.45,20.25,20.35,103600.0,17.0176,17.1772,17.0092,17.0932,103600.0
2012-10-17 12:30:00,20.33,20.41,20.33,20.41,17400.0,17.0764,17.1436,17.0764,17.1436,17400.0
2012-10-17 13:00:00,20.42,20.45,20.39,20.41,44600.0,17.152,17.1772,17.1268,17.1436,44600.0
2012-10-17 13:30:00,20.41,20.43,20.32,20.37,46600.0,17.1436,17.1604,17.068,17.11,46600.0
2012-10-17 14:00:00,20.37,20.48,20.36,20.46,41800.0,17.11,17.2024,17.1016,17.1856,41800.0
2012-10-17 14:30:00,20.44,20.49,20.43,20.48,33200.0,17.1688,17.2108,17.1604,17.2024,33200.0
2012-10-17 15:00:00,20.48,20.48,20.43,20.46,51800.0,17.2024,17.2024,17.1604,17.1856,51800.0
2012-10-17 15:30:00,20.46,20.5,20.43,20.5,63600.0,17.1856,17.2192,17.1604,17.2192,63600.0
2012-10-18 09:30:00,20.48,20.68,20.48,20.67,26800.0,17.2024,17.3704,17.2024,17.362,26800.0
2012-10-18 10:00:00,20.7,20.7,20.54,20.54,26000.0,17.3872,17.3872,17.2528,17.2528,26000.0
2012-10-18 10:30:00,20.54,20.57,20.5,20.53,20800.0,17.2528,17.278,17.2192,17.2444,20800.0
2012-10-18 11:00:00,20.52,20.54,20.5,20.54,24400.0,17.236,17.2528,17.2192,17.2528,24400.0
2012-10-18 11:30:00,20.54,20.72,20.52,20.71,29200.0,17.2528,17.404,17.236,17.3956,29200.0
2012-10-18 12:00:00,20.71,20.72,20.61,20.62,23800.0,17.3956,17.404,17.3116,17.32,23800.0
2012-10-18 12:30:00,20.62,20.66,20.58,20.63,19000.0,17.32,17.3536,17.2864,17.3284,19000.0
2012-10-18 13:00:00,20.64,20.69,20.6,20.69,18600.0,17.3368,17.3788,17.3032,17.3788,18600.0
2012-10-18 13:30:00,20.7,20.71,20.6,20.61,27400.0,17.3872,17.3956,17.3032,17.3116,27400.0
2012-10-18 14:00:00,20.6,20.73,20.6,20.68,24200.0,17.3032,17.4124,17.3032,17.3704,24200.0
2012-10-18 14:30:00,20.63,20.66,20.6,20.66,11000.0,17.3284,17.3536,17.3032,17.3536,11000.0
2012-10-18 15:00:00,20.64,20.76,20.64,20.74,39800.0,17.3368,17.4376,17.3368,17.4208,39800.0
2012-10-18 15:30:00,20.74,20.75,20.68,20.74,59800.0,17.4208,17.4292,17.3704,17.4208,59800.0
2012-10-19 09:30:00,20.68,20.75,20.58,20.68,27400.0,17.3704,17.4292,17.2864,17.3704,27400.0
2012-10-19 10:00:00,20.73,20.83,20.68,20.77,44600.0,17.4124,17.4964,17.3704,17.446,44600.0
2012-10-19 10:30:00,20.75,20.79,20.68,20.68,68800.0,17.4292,17.4628,17.3704,17.3704,68800.0
2012-10-19 11:00:00,20.68,20.72,20.61,20.71,25800.0,17.3704,17.404,17.3116,17.3956,25800.0
2012-10-19 11:30:00,20.71,20.74,20.68,20.73,30200.0,17.3956,17.4208,17.3704,17.4124,30200.0
2012-10-19 12:00:00,20.74,20.74,20.59,20.6,15400.0,17.4208,17.4208,17.2948,17.3032,15400.0
2012-10-19 12:30:00,20.59,20.61,20.59,20.6,18400.0,17.2948,17.3116,17.2948,17.3032,18400.0
2012-10-19 13:00:00,20.6,20.66,20.6,20.62,21600.0,17.3032,17.3536,17.3032,17.32,21600.0
2012-10-19 13:30:00,20.61,20.66,20.59,20.61,22200.0,17.3116,17.3536,17.2948,17.3116,22200.0
2012-10-19 14:00:00,20.62,20.63,20.57,20.57,15600.0,17.32,17.3284,17.278,17.278,15600.0
2012-10-19 14:30:00,20.59,20.64,20.58,20.64,24400.0,17.2948,17.3368,17.2864,17.3368,24400.0
2012-10-19 15:00:00,20.63,20.65,20.6,20.63,28000.0,17.3284,17.3452,17.3032,17.3284,28000.0
2012-10-19 15:30:00,20.63,20.7,20.61,20.68,51800.0,17.3284,17.3872,17.3116,17.3704,51800.0
2012-10-22 09:30:00,20.68,20.68,20.53,20.6,30600.0,17.3704,17.3704,17.2444,17.3032,30600.0
2012-10-22 10:00:00,20.6,20.6,20.54,20.56,17400.0,17.3032,17.3032,17.2528,17.2696,17400.0
2012-10-22 10:30:00,20.56,20.58,20.54,20.54,7400.0,17.2696,17.2864,17.2528,17.2528,7400.0
2012-10-22 11:00:00,20.54,20.57,20.5,20.5,12800.0,17.2528,17.278,17.2192,17.2192,12800.0
2012-10-22 11:30:00,20.52,20.6,20.51,20.54,7200.0,17.236,17.3032,17.2276,17.2528,7200.0
2012-10-22 12:00:00,20.53,20.56,20.5,20.53,24400.0,17.2444,17.2696,17.2192,17.2444,24400.0
2012-10-22 12:30:00,20.54,20.56,20.5,20.53,10800.0,17.2528,17.2696,17.2192,17.2444,10800.0
2012-10-22 13:00:00,20.54,20.55,20.46,20.47,20200.0,17.2528,17.2612,17.1856,17.194,20200.0
2012-10-22 13:30:00,20.47,20.52,20.44,20.47,14800.0,17.194,17.236,17.1688,17.194,14800.0
2012-10-22 14:00:00,20.45,20.48,20.41,20.45,19800.0,17.1772,17.2024,17.1436,17.1772,19800.0
2012-10-22 14:30:00,20.43,20.47,20.4,20.44,13600.0,17.1604,17.194,17.1352,17.1688,13600.0
2012-10-22 15:00:00,20.42,20.48,20.42,20.48,13200.0,17.152,17.2024,17.152,17.2024,13200.0
2012-10-22 15:30:00,20.47,20.54,20.45,20.53,56000.0,17.194,17.2528,17.1772,17.2444,56000.0
2012-10-23 09:30:00,20.35,20.67,20.35,20.42,77000.0,17.0932,17.362,17.0932,17.152,77000.0
2012-10-23 10:00:00,20.42,20.54,20.27,20.28,32600.0,17.152,17.2528,17.026,17.0344,32600.0
2012-10-23 10:30:00,20.27,20.29,20.17,20.2,53200.0,17.026,17.0428,16.942,16.9672,53200.0
2012-10-23 11:00:00,20.2,20.25,20.11,20.15,27400.0,16.9672,17.0092,16.8916,16.9252,27400.0
2012-10-23 11:30:00,20.15,20.17,20.11,20.15,27600.0,16.9252,16.942,16.8916,16.9252,27600.0
2012-10-23 12:00:00,20.16,20.23,20.15,20.22,27000.0,16.9336,16.9924,16.9252,16.984,27000.0
2012-10-23 12:30:00,20.22,20.33,20.22,20.32,30000.0,16.984,17.0764,16.984,17.068,30000.0
2012-10-23 13:00:00,20.33,20.42,20.32,20.35,34800.0,17.0764,17.152,17.068,17.0932,34800.0
2012-10-23 13:30:00,20.36,20.5,20.36,20.5,32200.0,17.1016,17.2192,17.1016,17.2192,32200.0
2012-10-23 14:00:00,20.5,20.68,20.49,20.61,82000.0,17.2192,17.3704,17.2108,17.3116,82000.0
2012-10-23 14:30:00,20.63,20.85,20.62,20.85,84200.0,17.3284,17.5132,17.32,17.5132,84200.0
2012-10-23 15:00:00,20.85,20.93,20.81,20.88,87000.0,17.5132,17.5804,17.4796,17.5384,87000.0
2012-10-23 15:30:00,20.88,20.99,20.82,20.92,170200.0,17.5384,17.6308,17.488,17.572,170200.0
2012-10-24 09:30:00,20.98,20.98,20.72,20.82,18600.0,17.6224,17.6224,17.404,17.488,18600.0
2012-10-24 10:00:00,20.79,20.84,20.74,20.82,16800.0,17.4628,17.5048,17.4208,17.488,16800.0
2012-10-24 10:30:00,20.79,20.91,20.78,20.9,29000.0,17.4628,17.5636,17.4544,17.5552,29000.0
2012-10-24 11:00:00,20.9,20.96,20.86,20.88,28600.0,17.5552,17.6056,17.5216,17.5384,28600.0
2012-10-24 11:30:00,20.88,20.9,20.79,20.86,37000.0,17.5384,17.5552,17.4628,17.5216,37000.0
2012-10-24 12:00:00,20.86,20.91,20.84,20.91,29600.0,17.5216,17.5636,17.5048,17.5636,29600.0
2012-10-24 12:30:00,20.89,20.95,20.87,20.92,17600.0,17.5468,17.5972,17.53,17.572,17600.0
2012-10-24 13:00:00,20.91,20.91,20.82,20.9,52200.0,17.5636,17.5636,17.488,17.5552,52200.0
2012-10-24 13:30:00,20.89,20.92,20.83,20.83,33000.0,17.5468,17.572,17.4964,17.4964,33000.0
2012-10-24 14:00:00,20.83,20.84,20.72,20.82,58200.0,17.4964,17.5048,17.404,17.488,58200.0
2012-10-24 14:30:00,20.82,20.91,20.79,20.91,71200.0,17.488,17.5636,17.4628,17.5636,71200.0
2012-10-24 15:00:00,20.89,21.0,20.85,21.0,134800.0,17.5468,17.6392,17.5132,17.6392,134800.0
2012-10-24 15:30:00,20.98,21.0,20.82,20.91,189600.0,17.6224,17.6392,17.488,17.5636,189600.0
2012-10-25 09:30:00,20.98,21.09,20.79,20.83,39800.0,17.6224,17.7148,17.4628,17.4964,39800.0
2012-10-25 10:00:00,20.8,20.82,20.7,20.7,57200.0,17.4712,17.488,17.3872,17.3872,57200.0
2012-10-25 10:30:00,20.69,20.7,20.62,20.67,17800.0,17.3788,17.3872,17.32,17.362,17800.0
2012-10-25 11:00:00,20.66,20.79,20.61,20.78,33800.0,17.3536,17.4628,17.3116,17.4544,33800.0
2012-10-25 11:30:00,20.75,20.79,20.73,20.76,20400.0,17.4292,17.4628,17.4124,17.4376,20400.0
2012-10-25 12:00:00,20.75,20.79,20.75,20.78,23000.0,17.4292,17.4628,17.4292,17.4544,23000.0
2012-10-25 12:30:00,20.78,20.78,20.7,20.75,23400.0,17.4544,17.4544,17.3872,17.4292,23400.0
2012-10-25 13:00:00,20.75,20.78,20.7,20.78,17000.0,17.4292,17.4544,17.3872,17.4544,17000.0
2012-10-25 13:30:00,20.74,20.8,20.69,20.75,31000.0,17.4208,17.4712,17.3788,17.4292,31000.0
2012-10-25 14:00:00,20.75,20.75,20.66,20.66,13600.0,17.4292,17.4292,17.3536,17.3536,13600.0
2012-10-25 14:30:00,20.67,20.71,20.65,20.68,45200.0,17.362,17.3956,17.3452,17.3704,45200.0
2012-10-25 15:00:00,20.68,20.69,20.63,20.66,35000.0,17.3704,17.3788,17.3284,17.3536,35000.0
2012-10-25 15:30:00,20.65,20.7,20.64,20.68,63800.0,17.3452,17.3872,17.3368,17.3704,63800.0
2012-10-26 09:30:00,20.7,20.78,20.64,20.68,20400.0,17.3872,17.4544,17.3368,17.3704,20400.0
2012-10-26 10:00:00,20.67,20.73,20.63,20.64,21400.0,17.362,17.4124,17.3284,17.3368,21400.0
2012-10-26 10:30:00,20.67,20.7,20.58,20.62,20800.0,17.362,17.3872,17.2864,17.32,20800.0
2012-10-26 11:00:00,20.61,20.61,20.56,20.59,24200.0,17.3116,17.3116,17.2696,17.2948,24200.0
2012-10-26 11:30:00,20.6,20.63,20.55,20.58,24000.0,17.3032,17.3284,17.2612,17.2864,24000.0
2012-10-26 12:00:00,20.57,20.57,20.5,20.53,21600.0,17.278,17.278,17.2192,17.2444,21600.0
2012-10-26 12:30:00,20.56,20.56,20.5,20.52,36000.0,17.2696,17.2696,17.2192,17.236,36000.0
2012-10-26 13:00:00,20.52,20.53,20.47,20.51,17400.0,17.236,17.2444,17.194,17.2276,17400.0
2012-10-26 13:30:00,20.5,20.61,20.5,20.56,19200.0,17.2192,17.3116,17.2192,17.2696,19200.0
2012-10-26 14:00:00,20.55,20.6,20.54,20.56,13200.0,17.2612,17.3032,17.2528,17.2696,13200.0
2012-10-26 14:30:00,20.57,20.58,20.49,20.49,60000.0,17.278,17.2864,17.2108,17.2108,60000.0
2012-10-26 15:00:00,20.5,20.57,20.5,20.53,50800.0,17.2192,17.278,17.2192,17.2444,50800.0
2012-10-26 15:30:00,20.54,20.56,20.5,20.55,89800.0,17.2528,17.2696,17.2192,17.2612,89800.0
2012-10-31 09:30:00,20.67,20.89,20.61,20.8,62000.0,17.362,17.5468,17.3116,17.4712,62000.0
2012-10-31 10:00:00,20.84,20.94,20.84,20.92,33800.0,17.5048,17.5888,17.5048,17.572,33800.0
2012-10-31 10:30:00,20.91,21.07,20.9,21.06,51200.0,17.5636,17.698,17.5552,17.6896,51200.0
2012-10-31 11:00:00,21.06,21.14,21.03,21.04,31200.0,17.6896,17.7567,17.6644,17.6728,31200.0
2012-10-31 11:30:00,21.04,21.12,20.97,21.01,27400.0,17.6728,17.74,17.614,17.6476,27400.0
2012-10-31 12:00:00,21.0,21.07,21.0,21.04,23200.0,17.6392,17.698,17.6392,17.6728,23200.0
2012-10-31 12:30:00,21.03,21.11,21.03,21.03,31400.0,17.6644,17.7316,17.6644,17.6644,31400.0
2012-10-31 13:00:00,21.03,21.13,21.01,21.11,44400.0,17.6644,17.7484,17.6476,17.7316,44400.0
2012-10-31 13:30:00,21.1,21.14,21.07,21.13,24800.0,17.7232,17.7567,17.698,17.7484,24800.0
2012-10-31 14:00:00,21.12,21.17,21.09,21.14,49600.0,17.74,17.7819,17.7148,17.7567,49600.0
2012-10-31 14:30:00,21.13,21.18,21.02,21.05,63800.0,17.7484,17.7903,17.656,17.6812,63800.0
2012-10-31 15:00:00,21.05,21.08,20.98,21.04,93800.0,17.6812,17.7064,17.6224,17.6728,93800.0
2012-10-31 15:30:00,21.03,21.13,21.0,21.1,159600.0,17.6644,17.7484,17.6392,17.7232,159600.0
2012-11-01 09:30:00,21.13,21.29,21.13,21.29,15400.0,17.7484,17.8827,17.7484,17.8827,15400.0
2012-11-01 10:00:00,21.28,21.32,21.21,21.21,19800.0,17.8743,17.9079,17.8155,17.8155,19800.0
2012-11-01 10:30:00,21.24,21.29,21.2,21.22,35800.0,17.8407,17.8827,17.8071,17.8239,35800.0
2012-11-01 11:00:00,21.22,21.27,21.18,21.21,47400.0,17.8239,17.8659,17.7903,17.8155,47400.0
2012-11-01 11:30:00,21.23,21.23,21.18,21.21,32200.0,17.8323,17.8323,17.7903,17.8155,32200.0
2012-11-01 12:00:00,21.2,21.22,21.17,21.18,35400.0,17.8071,17.8239,17.7819,17.7903,35400.0
2012-11-01 12:30:00,21.18,21.28,21.18,21.27,24400.0,17.7903,17.8743,17.7903,17.8659,24400.0
2012-11-01 13:00:00,21.27,21.31,21.21,21.29,34600.0,17.8659,17.8995,17.8155,17.8827,34600.0
2012-11-01 13:30:00,21.29,21.37,21.27,21.33,29600.0,17.8827,17.9499,17.8659,17.9163,29600.0
2012-11-01 14:00:00,21.34,21.4,21.34,21.36,24200.0,17.9247,17.9751,17.9247,17.9415,24200.0
2012-11-01 14:30:00,21.37,21.42,21.33,21.42,24000.0,17.9499,17.9919,17.9163,17.9919,24000.0
2012-11-01 15:00:00,21.42,21.49,21.42,21.47,46200.0,17.9919,18.0507,17.9919,18.0339,46200.0
2012-11-01 15:30:00,21.46,21.57,21.42,21.56,101200.0,18.0255,18.1179,17.9919,18.1095,101200.0
2012-11-02 09:30:00,21.68,21.68,21.36,21.36,19600.0,18.2103,18.2103,17.9415,17.9415,19600.0
2012-11-02 10:00:00,21.38,21.38,21.27,21.28,8400.0,17.9583,17.9583,17.8659,17.8743,8400.0
2012-11-02 10:30:00,21.27,21.3,21.24,21.25,11200.0,17.8659,17.8911,17.8407,17.8491,11200.0
2012-11-02 11:00:00,21.24,21.28,21.22,21.25,15800.0,17.8407,17.8743,17.8239,17.8491,15800.0
2012-11-02 11:30:00,21.23,21.28,21.2,21.23,10600.0,17.8323,17.8743,17.8071,17.8323,10600.0
2012-11-02 12:00:00,21.22,21.3,21.21,21.3,15600.0,17.8239,17.8911,17.8155,17.8911,15600.0
2012-11-02 12:30:00,21.31,21.32,21.28,21.28,23200.0,17.8995,17.9079,17.8743,17.8743,23200.0
2012-11-02 13:00:00,21.28,21.3,21.25,21.29,19600.0,17.8743,17.8911,17.8491,17.8827,19600.0
2012-11-02 13:30:00,21.29,21.29,21.26,21.29,20600.0,17.8827,17.8827,17.8575,17.8827,20600.0
2012-11-02 14:00:00,21.28,21.3,21.25,21.25,15200.0,17.8743,17.8911,17.8491,17.8491,15200.0
2012-11-02 14:30:00,21.25,21.25,21.14,21.15,16200.0,17.8491,17.8491,17.7567,17.7651,16200.0
2012-11-02 15:00:00,21.16,21.27,21.15,21.23,38800.0,17.7735,17.8659,17.7651,17.8323,38800.0
2012-11-02 15:30:00,21.24,21.24,21.1,21.1,45800.0,17.8407,17.8407,17.7232,17.7232,45800.0
2012-11-05 09:30:00,21.13,21.13,21.0,21.04,9600.0,17.7484,17.7484,17.6392,17.6728,9600.0
2012-11-05 10:00:00,21.05,21.16,21.04,21.08,12400.0,17.6812,17.7735,17.6728,17.7064,12400.0
2012-11-05 10:30:00,21.1,21.15,21.04,21.13,11000.0,17.7232,17.7651,17.6728,17.7484,11000.0
2012-11-05 11:00:00,21.14,21.16,21.07,21.1,10000.0,17.7567,17.7735,17.698,17.7232,10000.0
2012-11-05 11:30:00,21.1,21.17,21.09,21.14,12200.0,17.7232,17.7819,17.7148,17.7567,12200.0
2012-11-05 12:00:00,21.15,21.17,21.11,21.11,7600.0,17.7651,17.7819,17.7316,17.7316,7600.0
2012-11-05 12:30:00,21.11,21.16,21.1,21.15,13600.0,17.7316,17.7735,17.7232,17.7651,13600.0
2012-11-05 13:00:00,21.15,21.17,21.11,21.12,13400.0,17.7651,17.7819,17.7316,17.74,13400.0
2012-11-05 13:30:00,21.13,21.16,21.08,21.13,13200.0,17.7484,17.7735,17.7064,17.7484,13200.0
2012-11-05 14:00:00,21.16,21.17,21.13,21.17,6600.0,17.7735,17.7819,17.7484,17.7819,6600.0
2012-11-05 14:30:00,21.16,21.18,21.09,21.09,15000.0,17.7735,17.7903,17.7148,17.7148,15000.0
2012-11-05 15:00:00,21.1,21.14,21.09,21.11,19600.0,17.7232,17.7567,17.7148,17.7316,19600.0
2012-11-05 15:30:00,21.11,21.18,21.1,21.12,54600.0,17.7316,17.7903,17.7232,17.74,54600.0
2012-11-06 09:30:00,21.13,21.29,21.13,21.24,19200.0,17.7484,17.8827,17.7484,17.8407,19200.0
2012-11-06 10:00:00,21.28,21.31,21.24,21.25,10200.0,17.8743,17.8995,17.8407,17.8491,10200.0
2012-11-06 10:30:00,21.25,21.27,21.22,21.23,16200.0,17.8491,17.8659,17.8239,17.8323,16200.0
2012-11-06 11:00:00,21.23,21.34,21.22,21.26,45000.0,17.8323,17.9247,17.8239,17.8575,45000.0
2012-11-06 11:30:00,21.26,21.35,21.25,21.33,36400.0,17.8575,17.9331,17.8491,17.9163,36400.0
2012-11-06 12:00:00,21.33,21.41,21.33,21.39,32400.0,17.9163,17.9835,17.9163,17.9667,32400.0
2012-11-06 12:30:00,21.4,21.41,21.36,21.41,6200.0,17.9751,17.9835,17.9415,17.9835,6200.0
2012-11-06 13:00:00,21.38,21.4,21.36,21.38,7000.0,17.9583,17.9751,17.9415,17.9583,7000.0
2012-11-06 13:30:00,21.39,21.4,21.34,21.36,13800.0,17.9667,17.9751,17.9247,17.9415,13800.0
2012-11-06 14:00:00,21.36,21.39,21.32,21.33,8600.0,17.9415,17.9667,17.9079,17.9163,8600.0
2012-11-06 14:30:00,21.34,21.34,21.24,21.24,17200.0,17.9247,17.9247,17.8407,17.8407,17200.0
2012-11-06 15:00:00,21.24,21.27,21.23,21.24,35800.0,17.8407,17.8659,17.8323,17.8407,35800.0
2012-11-06 15:30:00,21.24,21.25,21.21,21.22,45000.0,17.8407,17.8491,17.8155,17.8239,45000.0
2012-11-07 09:30:00,21.14,21.14,20.88,21.07,13200.0,17.7567,17.7567,17.5384,17.698,13200.0
2012-11-07 10:00:00,21.07,21.11,21.0,21.03,7000.0,17.698,17.7316,17.6392,17.6644,7000.0
2012-11-07 10:30:00,21.01,21.05,20.92,20.92,9600.0,17.6476,17.6812,17.572,17.572,9600.0
2012-11-07 11:00:00,20.92,20.97,20.85,20.86,9600.0,17.572,17.614,17.5132,17.5216,9600.0
2012-11-07 11:30:00,20.87,20.95,20.86,20.92,7600.0,17.53,17.5972,17.5216,17.572,7600.0
2012-11-07 12:00:00,20.92,21.0,20.92,21.0,9800.0,17.572,17.6392,17.572,17.6392,9800.0
2012-11-07 12:30:00,20.97,20.98,20.92,20.95,4200.0,17.614,17.6224,17.572,17.5972,4200.0
2012-11-07 13:00:00,20.96,21.01,20.94,20.98,10800.0,17.6056,17.6476,17.5888,17.6224,10800.0
2012-11-07 13:30:00,20.98,21.01,20.98,20.98,9000.0,17.6224,17.6476,17.6224,17.6224,9000.0
2012-11-07 14:00:00,21.0,21.03,20.97,21.01,18600.0,17.6392,17.6644,17.614,17.6476,18600.0
2012-11-07 14:30:00,21.01,21.02,20.99,20.99,31800.0,17.6476,17.656,17.6308,17.6308,31800.0
2012-11-07 15:00:00,21.0,21.03,20.99,21.01,32400.0,17.6392,17.6644,17.6308,17.6476,32400.0
2012-11-07 15:30:00,21.01,21.03,20.96,21.0,86600.0,17.6476,17.6644,17.6056,17.6392,86600.0
2012-11-08 09:30:00,20.85,20.98,20.67,20.95,43400.0,17.5132,17.6224,17.362,17.5972,43400.0
2012-11-08 10:00:00,20.96,20.96,20.89,20.93,8800.0,17.6056,17.6056,17.5468,17.5804,8800.0
2012-11-08 10:30:00,20.91,20.95,20.83,20.91,9400.0,17.5636,17.5972,17.4964,17.5636,9400.0
2012-11-08 11:00:00,20.91,20.91,20.82,20.86,6600.0,17.5636,17.5636,17.488,17.5216,6600.0
2012-11-08 11:30:00,20.84,20.85,20.8,20.85,9000.0,17.5048,17.5132,17.4712,17.5132,9000.0
2012-11-08 12:00:00,20.85,20.86,20.82,20.85,6600.0,17.5132,17.5216,17.488,17.5132,6600.0
2012-11-08 12:30:00,20.84,20.85,20.78,20.81,12000.0,17.5048,17.5132,17.4544,17.4796,12000.0
2012-11-08 13:00:00,20.78,20.82,20.74,20.74,17800.0,17.4544,17.488,17.4208,17.4208,17800.0
2012-11-08 13:30:00,20.73,20.8,20.73,20.79,6800.0,17.4124,17.4712,17.4124,17.4628,6800.0
2012-11-08 14:00:00,20.81,20.81,20.73,20.74,10400.0,17.4796,17.4796,17.4124,17.4208,10400.0
2012-11-08 14:30:00,20.75,20.77,20.7,20.76,8200.0,17.4292,17.446,17.3872,17.4376,8200.0
2012-11-08 15:00:00,20.75,20.75,20.65,20.66,31200.0,17.4292,17.4292,17.3452,17.3536,31200.0
2012-11-08 15:30:00,20.65,20.68,20.57,20.59,38200.0,17.3452,17.3704,17.278,17.2948,38200.0
2012-11-09 09:30:00,20.28,20.89,20.13,20.61,73000.0,17.0344,17.5468,16.9084,17.3116,73000.0
2012-11-09 10:00:00,20.57,20.65,20.49,20.6,36800.0,17.278,17.3452,17.2108,17.3032,36800.0
2012-11-09 10:30:00,20.62,20.74,20.6,20.74,17000.0,17.32,17.4208,17.3032,17.4208,17000.0
2012-11-09 11:00:00,20.75,20.81,20.73,20.79,33400.0,17.4292,17.4796,17.4124,17.4628,33400.0
2012-11-09 11:30:00,20.78,20.79,20.72,20.75,36800.0,17.4544,17.4628,17.404,17.4292,36800.0
2012-11-09 12:00:00,20.78,20.81,20.74,20.77,16800.0,17.4544,17.4796,17.4208,17.446,16800.0
2012-11-09 12:30:00,20.78,20.81,20.75,20.78,17000.0,17.4544,17.4796,17.4292,17.4544,17000.0
2012-11-09 13:00:00,20.77,20.81,20.67,20.67,14200.0,17.446,17.4796,17.362,17.362,14200.0
2012-11-09 13:30:00,20.68,20.7,20.6,20.68,14800.0,17.3704,17.3872,17.3032,17.3704,14800.0
2012-11-09 14:00:00,20.68,20.7,20.62,20.62,31600.0,17.3704,17.3872,17.32,17.32,31600.0
2012-11-09 14:30:00,20.65,20.68,20.64,20.68,10200.0,17.3452,17.3704,17.3368,17.3704,10200.0
2012-11-09 15:00:00,20.67,20.67,20.62,20.63,34400.0,17.362,17.362,17.32,17.3284,34400.0
2012-11-09 15:30:00,20.64,20.68,20.6,20.65,44200.0,17.3368,17.3704,17.3032,17.3452,44200.0
2012-11-12 09:30:00,20.61,20.73,20.5,20.57,16000.0,17.3116,17.4124,17.2192,17.278,16000.0
2012-11-12 10:00:00,20.57,20.57,20.5,20.5,10600.0,17.278,17.278,17.2192,17.2192,10600.0
2012-11-12 10:30:00,20.52,20.61,20.5,20.55,16400.0,17.236,17.3116,17.2192,17.2612,16400.0
2012-11-12 11:00:00,20.53,20.54,20.49,20.52,19800.0,17.2444,17.2528,17.2108,17.236,19800.0
2012-11-12 11:30:00,20.53,20.54,20.48,20.49,17800.0,17.2444,17.2528,17.2024,17.2108,17800.0
2012-11-12 12:00:00,20.49,20.52,20.46,20.49,12800.0,17.2108,17.236,17.1856,17.2108,12800.0
2012-11-12 12:30:00,20.49,20.55,20.48,20.53,13800.0,17.2108,17.2612,17.2024,17.2444,13800.0
2012-11-12 13:00:00,20.54,20.6,20.53,20.59,21600.0,17.2528,17.3032,17.2444,17.2948,21600.0
2012-11-12 13:30:00,20.57,20.57,20.53,20.55,12800.0,17.278,17.278,17.2444,17.2612,12800.0
2012-11-12 14:00:00,20.54,20.58,20.53,20.58,20200.0,17.2528,17.2864,17.2444,17.2864,20200.0
2012-11-12 14:30:00,20.58,20.61,20.52,20.61,20400.0,17.2864,17.3116,17.236,17.3116,20400.0
2012-11-12 15:00:00,20.61,20.61,20.54,20.56,36000.0,17.3116,17.3116,17.2528,17.2696,36000.0
2012-11-12 15:30:00,20.56,20.61,20.52,20.54,54400.0,17.2696,17.3116,17.236,17.2528,54400.0
2012-11-13 09:30:00,20.54,20.68,20.41,20.65,43600.0,17.2528,17.3704,17.1436,17.3452,43600.0
2012-11-13 10:00:00,20.63,20.66,20.5,20.55,29200.0,17.3284,17.3536,17.2192,17.2612,29200.0
2012-11-13 10:30:00,20.54,20.64,20.5,20.61,18200.0,17.2528,17.3368,17.2192,17.3116,18200.0
2012-11-13 11:00:00,20.63,20.66,20.56,20.6,24600.0,17.3284,17.3536,17.2696,17.3032,24600.0
2012-11-13 11:30:00,20.59,20.59,20.51,20.56,20600.0,17.2948,17.2948,17.2276,17.2696,20600.0
2012-11-13 12:00:00,20.56,20.58,20.53,20.57,17000.0,17.2696,17.2864,17.2444,17.278,17000.0
2012-11-13 12:30:00,20.56,20.59,20.54,20.58,20200.0,17.2696,17.2948,17.2528,17.2864,20200.0
2012-11-13 13:00:00,20.57,20.61,20.53,20.61,13200.0,17.278,17.3116,17.2444,17.3116,13200.0
2012-11-13 13:30:00,20.59,20.61,20.55,20.55,13400.0,17.2948,17.3116,17.2612,17.2612,13400.0
2012-11-13 14:00:00,20.57,20.6,20.52,20.55,28600.0,17.278,17.3032,17.236,17.2612,28600.0
2012-11-13 14:30:00,20.54,20.54,20.5,20.5,26600.0,17.2528,17.2528,17.2192,17.2192,26600.0
2012-11-13 15:00:00,20.51,20.54,20.49,20.53,52200.0,17.2276,17.2528,17.2108,17.2444,52200.0
2012-11-13 15:30:00,20.53,20.54,20.45,20.49,74200.0,17.2444,17.2528,17.1772,17.2108,74200.0
2012-11-14 09:30:00,20.59,20.62,20.5,20.5,7600.0,17.2948,17.32,17.2192,17.2192,7600.0
2012-11-14 10:00:00,20.5,20.57,20.48,20.5,13000.0,17.2192,17.278,17.2024,17.2192,13000.0
2012-11-14 10:30:00,20.53,20.53,20.47,20.49,21600.0,17.2444,17.2444,17.194,17.2108,21600.0
2012-11-14 11:00:00,20.48,20.6,20.45,20.59,20600.0,17.2024,17.3032,17.1772,17.2948,20600.0
2012-11-14 11:30:00,20.58,20.66,20.52,20.61,117800.0,17.2864,17.3536,17.236,17.3116,117800.0
2012-11-14 12:00:00,20.61,20.69,20.55,20.61,50200.0,17.3116,17.3788,17.2612,17.3116,50200.0
2012-11-14 12:30:00,20.61,20.65,20.59,20.62,79800.0,17.3116,17.3452,17.2948,17.32,79800.0
2012-11-14 13:00:00,20.64,20.68,20.61,20.61,11800.0,17.3368,17.3704,17.3116,17.3116,11800.0
2012-11-14 13:30:00,20.62,20.77,20.62,20.74,69000.0,17.32,17.446,17.32,17.4208,69000.0
2012-11-14 14:00:00,20.74,20.77,20.65,20.73,17400.0,17.4208,17.446,17.3452,17.4124,17400.0
2012-11-14 14:30:00,20.73,20.77,20.7,20.74,39400.0,17.4124,17.446,17.3872,17.4208,39400.0
2012-11-14 15:00:00,20.74,20.75,20.58,20.61,34800.0,17.4208,17.4292,17.2864,17.3116,34800.0
2012-11-14 15:30:00,20.61,20.63,20.53,20.61,49400.0,17.3116,17.3284,17.2444,17.3116,49400.0
2012-11-15 09:30:00,20.75,20.81,20.52,20.58,56800.0,17.4292,17.4796,17.236,17.2864,56800.0
2012-11-15 10:00:00,20.58,20.63,20.46,20.48,27400.0,17.2864,17.3284,17.1856,17.2024,27400.0
2012-11-15 10:30:00,20.49,20.49,20.38,20.42,30000.0,17.2108,17.2108,17.1184,17.152,30000.0
2012-11-15 11:00:00,20.42,20.43,20.33,20.39,22200.0,17.152,17.1604,17.0764,17.1268,22200.0
2012-11-15 11:30:00,20.42,20.43,20.31,20.32,16800.0,17.152,17.1604,17.0596,17.068,16800.0
2012-11-15 12:00:00,20.31,20.35,20.28,20.33,18600.0,17.0596,17.0932,17.0344,17.0764,18600.0
2012-11-15 12:30:00,20.31,20.38,20.3,20.34,18400.0,17.0596,17.1184,17.0512,17.0848,18400.0
2012-11-15 13:00:00,20.33,20.45,20.32,20.45,7200.0,17.0764,17.1772,17.068,17.1772,7200.0
2012-11-15 13:30:00,20.47,20.55,20.43,20.47,17600.0,17.194,17.2612,17.1604,17.194,17600.0
2012-11-15 14:00:00,20.47,20.47,20.35,20.35,13800.0,17.194,17.194,17.0932,17.0932,13800.0
2012-11-15 14:30:00,20.36,20.37,20.33,20.34,8000.0,17.1016,17.11,17.0764,17.0848,8000.0
2012-11-15 15:00:00,20.34,20.39,20.32,20.36,30400.0,17.0848,17.1268,17.068,17.1016,30400.0
2012-11-15 15:30:00,20.36,20.4,20.27,20.38,74600.0,17.1016,17.1352,17.026,17.1184,74600.0
2012-11-16 09:30:00,20.35,20.53,20.34,20.42,30600.0,17.0932,17.2444,17.0848,17.152,30600.0
2012-11-16 10:00:00,20.45,20.58,20.36,20.58,23200.0,17.1772,17.2864,17.1016,17.2864,23200.0
2012-11-16 10:30:00,20.58,20.62,20.5,20.55,47400.0,17.2864,17.32,17.2192,17.2612,47400.0
2012-11-16 11:00:00,20.55,20.61,20.43,20.43,83800.0,17.2612,17.3116,17.1604,17.1604,83800.0
2012-11-16 11:30:00,20.42,20.52,20.41,20.5,21400.0,17.152,17.236,17.1436,17.2192,21400.0
2012-11-16 12:00:00,20.52,20.62,20.5,20.58,38600.0,17.236,17.32,17.2192,17.2864,38600.0
2012-11-16 12:30:00,20.61,20.68,20.59,20.61,21000.0,17.3116,17.3704,17.2948,17.3116,21000.0
2012-11-16 13:00:00,20.63,20.63,20.55,20.6,22800.0,17.3284,17.3284,17.2612,17.3032,22800.0
2012-11-16 13:30:00,20.61,20.78,20.58,20.77,53600.0,17.3116,17.4544,17.2864,17.446,53600.0
2012-11-16 14:00:00,20.77,20.79,20.75,20.77,41400.0,17.446,17.4628,17.4292,17.446,41400.0
2012-11-16 14:30:00,20.77,20.89,20.75,20.8,67800.0,17.446,17.5468,17.4292,17.4712,67800.0
2012-11-16 15:00:00,20.78,21.02,20.77,21.0,78200.0,17.4544,17.656,17.446,17.6392,78200.0
2012-11-16 15:30:00,21.0,21.07,20.9,20.99,103000.0,17.6392,17.698,17.5552,17.6308,103000.0
2012-11-19 09:30:00,21.18,21.2,20.96,21.15,56600.0,17.7903,17.8071,17.6056,17.7651,56600.0
2012-11-19 10:00:00,21.18,21.19,21.03,21.04,18200.0,17.7903,17.7987,17.6644,17.6728,18200.0
2012-11-19 10:30:00,21.04,21.04,20.95,20.95,17400.0,17.6728,17.6728,17.5972,17.5972,17400.0
2012-11-19 11:00:00,20.96,21.0,20.91,20.97,25000.0,17.6056,17.6392,17.5636,17.614,25000.0
2012-11-19 11:30:00,20.96,20.98,20.91,20.97,15200.0,17.6056,17.6224,17.5636,17.614,15200.0
2012-11-19 12:00:00,20.96,21.0,20.93,20.99,14600.0,17.6056,17.6392,17.5804,17.6308,14600.0
2012-11-19 12:30:00,20.99,21.0,20.97,20.99,8600.0,17.6308,17.6392,17.614,17.6308,8600.0
2012-11-19 13:00:00,20.99,21.02,20.98,21.0,7400.0,17.6308,17.656,17.6224,17.6392,7400.0
2012-11-19 13:30:00,20.99,21.03,20.97,21.0,25400.0,17.6308,17.6644,17.614,17.6392,25400.0
2012-11-19 14:00:00,21.0,21.03,20.94,20.96,18400.0,17.6392,17.6644,17.5888,17.6056,18400.0
2012-11-19 14:30:00,20.95,20.95,20.85,20.85,115200.0,17.5972,17.5972,17.5132,17.5132,115200.0
2012-11-19 15:00:00,20.84,20.97,20.84,20.97,60600.0,17.5048,17.614,17.5048,17.614,60600.0
2012-11-19 15:30:00,20.97,21.09,20.97,21.02,94400.0,17.614,17.7148,17.614,17.656,94400.0
2012-11-20 09:30:00,21.06,21.16,21.06,21.11,15200.0,17.6896,17.7735,17.6896,17.7316,15200.0
2012-11-20 10:00:00,21.11,21.14,20.98,21.08,45200.0,17.7316,17.7567,17.6224,17.7064,45200.0
2012-11-20 10:30:00,21.1,21.17,21.09,21.1,16200.0,17.7232,17.7819,17.7148,17.7232,16200.0
2012-11-20 11:00:00,21.11,21.25,21.09,21.2,14400.0,17.7316,17.8491,17.7148,17.8071,14400.0
2012-11-20 11:30:00,21.22,21.47,21.21,21.45,36800.0,17.8239,18.0339,17.8155,18.0171,36800.0
2012-11-20 12:00:00,21.44,21.46,21.4,21.43,18400.0,18.0087,18.0255,17.9751,18.0003,18400.0
2012-11-20 12:30:00,21.42,21.52,21.41,21.48,22200.0,17.9919,18.0759,17.9835,18.0423,22200.0
2012-11-20 13:00:00,21.48,21.5,21.4,21.4,22600.0,18.0423,18.0591,17.9751,17.9751,22600.0
2012-11-20 13:30:00,21.41,21.49,21.35,21.49,18000.0,17.9835,18.0507,17.9331,18.0507,18000.0
2012-11-20 14:00:00,21.48,21.57,21.44,21.57,31200.0,18.0423,18.1179,18.0087,18.1179,31200.0
2012-11-20 14:30:00,21.58,21.6,21.55,21.58,29400.0,18.1263,18.1431,18.1011,18.1263,29400.0
2012-11-20 15:00:00,21.59,21.63,21.49,21.5,41600.0,18.1347,18.1683,18.0507,18.0591,41600.0
2012-11-20 15:30:00,21.5,21.59,21.47,21.59,87400.0,18.0591,18.1347,18.0339,18.1347,87400.0
2012-11-21 09:30:00,21.55,21.61,21.4,21.59,21400.0,18.1011,18.1515,17.9751,18.1347,21400.0
2012-11-21 10:00:00,21.55,21.6,21.46,21.49,80600.0,18.1011,18.1431,18.0255,18.0507,80600.0
2012-11-21 10:30:00,21.49,21.49,21.38,21.38,29200.0,18.0507,18.0507,17.9583,17.9583,29200.0
2012-11-21 11:00:00,21.38,21.38,21.32,21.34,17200.0,17.9583,17.9583,17.9079,17.9247,17200.0
2012-11-21 11:30:00,21.33,21.34,21.3,21.3,10000.0,17.9163,17.9247,17.8911,17.8911,10000.0
2012-11-21 12:00:00,21.32,21.38,21.32,21.37,33200.0,17.9079,17.9583,17.9079,17.9499,33200.0
2012-11-21 12:30:00,21.36,21.41,21.36,21.4,7400.0,17.9415,17.9835,17.9415,17.9751,7400.0
2012-11-21 13:00:00,21.4,21.4,21.37,21.37,9200.0,17.9751,17.9751,17.9499,17.9499,9200.0
2012-11-21 13:30:00,21.37,21.41,21.36,21.41,31400.0,17.9499,17.9835,17.9415,17.9835,31400.0
2012-11-21 14:00:00,21.4,21.48,21.4,21.45,10400.0,17.9751,18.0423,17.9751,18.0171,10400.0
2012-11-21 14:30:00,21.47,21.47,21.4,21.4,8400.0,18.0339,18.0339,17.9751,17.9751,8400.0
2012-11-21 15:00:00,21.41,21.5,21.41,21.49,17800.0,17.9835,18.0591,17.9835,18.0507,17800.0
2012-11-21 15:30:00,21.48,21.52,21.45,21.51,42400.0,18.0423,18.0759,18.0171,18.0675,42400.0
2012-11-23 09:30:00,21.56,21.62,21.42,21.61,3400.0,18.1095,18.1599,17.9919,18.1515,3400.0
2012-11-23 10:00:00,21.62,21.78,21.59,21.74,49600.0,18.1599,18.2943,18.1347,18.2607,49600.0
2012-11-23 10:30:00,21.78,21.8,21.75,21.75,10200.0,18.2943,18.3111,18.2691,18.2691,10200.0
2012-11-23 11:00:00,21.75,21.79,21.65,21.68,21200.0,18.2691,18.3027,18.1851,18.2103,21200.0
2012-11-23 11:30:00,21.69,21.71,21.65,21.7,12000.0,18.2187,18.2355,18.1851,18.2271,12000.0
2012-11-23 12:00:00,21.7,21.72,21.63,21.63,15800.0,18.2271,18.2439,18.1683,18.1683,15800.0
2012-11-23 12:30:00,21.63,21.68,21.61,21.68,20600.0,18.1683,18.2103,18.1515,18.2103,20600.0
2012-11-26 09:30:00,21.78,22.33,21.73,22.31,189600.0,18.2943,18.7563,18.2523,18.7395,189600.0
2012-11-26 10:00:00,22.3,22.36,22.23,22.35,85600.0,18.7311,18.7815,18.6723,18.7731,85600.0
2012-11-26 10:30:00,22.36,22.46,22.35,22.36,51600.0,18.7815,18.8655,18.7731,18.7815,51600.0
2012-11-26 11:00:00,22.32,22.38,22.27,22.33,53400.0,18.7479,18.7983,18.7059,18.7563,53400.0
2012-11-26 11:30:00,22.32,22.34,22.27,22.29,29600.0,18.7479,18.7647,18.7059,18.7227,29600.0
2012-11-26 12:00:00,22.3,22.3,22.24,22.25,24400.0,18.7311,18.7311,18.6807,18.6891,24400.0
2012-11-26 12:30:00,22.26,22.26,22.2,22.25,24800.0,18.6975,18.6975,18.6471,18.6891,24800.0
2012-11-26 13:00:00,22.24,22.25,22.21,22.23,17400.0,18.6807,18.6891,18.6555,18.6723,17400.0
2012-11-26 13:30:00,22.22,22.27,22.22,22.27,36800.0,18.6639,18.7059,18.6639,18.7059,36800.0
2012-11-26 14:00:00,22.25,22.25,22.21,22.22,26000.0,18.6891,18.6891,18.6555,18.6639,26000.0
2012-11-26 14:30:00,22.22,22.27,22.21,22.27,39000.0,18.6639,18.7059,18.6555,18.7059,39000.0
2012-11-26 15:00:00,22.26,22.28,22.18,22.2,84800.0,18.6975,18.7143,18.6303,18.6471,84800.0
2012-11-26 15:30:00,22.2,22.25,22.18,22.22,167200.0,18.6471,18.6891,18.6303,18.6639,167200.0
2012-11-27 09:30:00,22.32,22.44,22.23,22.35,59200.0,18.7479,18.8487,18.6723,18.7731,59200.0
2012-11-27 10:00:00,22.39,22.47,22.15,22.18,29200.0,18.8067,18.8739,18.6051,18.6303,29200.0
2012-11-27 10:30:00,22.15,22.16,22.04,22.08,59800.0,18.6051,18.6135,18.5127,18.5463,59800.0
2012-11-27 11:00:00,22.1,22.14,22.0,22.06,48200.0,18.5631,18.5967,18.4791,18.5295,48200.0
2012-11-27 11:30:00,22.07,22.11,21.95,21.98,48000.0,18.5379,18.5715,18.4371,18.4623,48000.0
2012-11-27 12:00:00,21.97,22.05,21.96,22.0,47000.0,18.4539,18.5211,18.4455,18.4791,47000.0
2012-11-27 12:30:00,21.99,22.04,21.96,22.03,30600.0,18.4707,18.5127,18.4455,18.5043,30600.0
2012-11-27 13:00:00,22.04,22.06,22.0,22.04,24800.0,18.5127,18.5295,18.4791,18.5127,24800.0
2012-11-27 13:30:00,22.03,22.07,22.0,22.04,31800.0,18.5043,18.5379,18.4791,18.5127,31800.0
2012-11-27 14:00:00,22.05,22.08,21.95,21.95,43000.0,18.5211,18.5463,18.4371,18.4371,43000.0
2012-11-27 14:30:00,21.97,21.98,21.91,21.96,34200.0,18.4539,18.4623,18.4035,18.4455,34200.0
2012-11-27 15:00:00,21.96,22.01,21.93,21.96,50000.0,18.4455,18.4875,18.4203,18.4455,50000.0
2012-11-27 15:30:00,21.97,21.98,21.91,21.91,110800.0,18.4539,18.4623,18.4035,18.4035,110800.0
2012-11-28 09:30:00,21.88,21.99,21.75,21.79,17400.0,18.3783,18.4707,18.2691,18.3027,17400.0
2012-11-28 10:00:00,21.77,21.78,21.65,21.71,33600.0,18.2859,18.2943,18.1851,18.2355,33600.0
2012-11-28 10:30:00,21.7,21.93,21.7,21.88,61400.0,18.2271,18.4203,18.2271,18.3783,61400.0
2012-11-28 11:00:00,21.84,21.95,21.84,21.89,30400.0,18.3447,18.4371,18.3447,18.3867,30400.0
2012-11-28 11:30:00,21.89,21.89,21.82,21.87,70000.0,18.3867,18.3867,18.3279,18.3699,70000.0
2012-11-28 12:00:00,21.85,21.93,21.8,21.88,28400.0,18.3531,18.4203,18.3111,18.3783,28400.0
2012-11-28 12:30:00,21.9,21.9,21.82,21.86,30400.0,18.3951,18.3951,18.3279,18.3615,30400.0
2012-11-28 13:00:00,21.85,21.91,21.82,21.88,22800.0,18.3531,18.4035,18.3279,18.3783,22800.0
2012-11-28 13:30:00,21.9,21.9,21.86,21.9,41200.0,18.3951,18.3951,18.3615,18.3951,41200.0
2012-11-28 14:00:00,21.9,21.93,21.88,21.93,30000.0,18.3951,18.4203,18.3783,18.4203,30000.0
2012-11-28 14:30:00,21.92,22.0,21.91,21.95,16600.0,18.4119,18.4791,18.4035,18.4371,16600.0
2012-11-28 15:00:00,21.93,22.07,21.93,22.07,76200.0,18.4203,18.5379,18.4203,18.5379,76200.0
2012-11-28 15:30:00,22.06,22.14,22.06,22.11,117600.0,18.5295,18.5967,18.5295,18.5715,117600.0
2012-11-29 09:30:00,22.18,22.25,22.17,22.23,19400.0,18.6303,18.6891,18.6219,18.6723,19400.0
2012-11-29 10:00:00,22.22,22.25,22.16,22.21,54400.0,18.6639,18.6891,18.6135,18.6555,54400.0
2012-11-29 10:30:00,22.21,22.33,22.18,22.33,58200.0,18.6555,18.7563,18.6303,18.7563,58200.0
2012-11-29 11:00:00,22.32,22.42,22.18,22.21,67000.0,18.7479,18.8319,18.6303,18.6555,67000.0
2012-11-29 11:30:00,22.23,22.25,22.06,22.1,38600.0,18.6723,18.6891,18.5295,18.5631,38600.0
2012-11-29 12:00:00,22.11,22.14,22.06,22.08,39600.0,18.5715,18.5967,18.5295,18.5463,39600.0
2012-11-29 12:30:00,22.11,22.13,22.08,22.08,23400.0,18.5715,18.5883,18.5463,18.5463,23400.0
2012-11-29 13:00:00,22.1,22.15,22.08,22.12,20600.0,18.5631,18.6051,18.5463,18.5799,20600.0
2012-11-29 13:30:00,22.13,22.18,22.11,22.17,23800.0,18.5883,18.6303,18.5715,18.6219,23800.0
2012-11-29 14:00:00,22.16,22.25,22.16,22.23,19000.0,18.6135,18.6891,18.6135,18.6723,19000.0
2012-11-29 14:30:00,22.23,22.31,22.22,22.27,30400.0,18.6723,18.7395,18.6639,18.7059,30400.0
2012-11-29 15:00:00,22.28,22.33,22.22,22.25,34800.0,18.7143,18.7563,18.6639,18.6891,34800.0
2012-11-29 15:30:00,22.24,22.25,22.17,22.23,89800.0,18.6807,18.6891,18.6219,18.6723,89800.0
2012-11-30 09:30:00,22.23,22.24,22.1,22.13,19200.0,18.6723,18.6807,18.5631,18.5883,19200.0
2012-11-30 10:00:00,22.11,22.27,22.11,22.25,51600.0,18.5715,18.7059,18.5715,18.6891,51600.0
2012-11-30 10:30:00,22.26,22.32,22.24,22.3,17800.0,18.6975,18.7479,18.6807,18.7311,17800.0
2012-11-30 11:00:00,22.29,22.29,22.16,22.18,33000.0,18.7227,18.7227,18.6135,18.6303,33000.0
2012-11-30 11:30:00,22.16,22.23,22.15,22.22,116000.0,18.6135,18.6723,18.6051,18.6639,116000.0
2012-11-30 12:00:00,22.22,22.23,22.16,22.19,22200.0,18.6639,18.6723,18.6135,18.6387,22200.0
2012-11-30 12:30:00,22.18,22.21,22.17,22.18,23600.0,18.6303,18.6555,18.6219,18.6303,23600.0
2012-11-30 13:00:00,22.21,22.22,22.18,22.18,21000.0,18.6555,18.6639,18.6303,18.6303,21000.0
2012-11-30 13:30:00,22.18,22.24,22.16,22.24,25200.0,18.6303,18.6807,18.6135,18.6807,25200.0
2012-11-30 14:00:00,22.24,22.25,22.21,22.22,44400.0,18.6807,18.6891,18.6555,18.6639,44400.0
2012-11-30 14:30:00,22.21,22.23,22.17,22.2,34200.0,18.6555,18.6723,18.6219,18.6471,34200.0
2012-11-30 15:00:00,22.18,22.23,22.14,22.23,54000.0,18.6303,18.6723,18.5967,18.6723,54000.0
2012-11-30 15:30:00,22.23,22.36,22.23,22.36,136600.0,18.6723,18.7815,18.6723,18.7815,136600.0
2012-12-03 09:30:00,22.43,22.59,22.09,22.09,82200.0,18.8403,18.9747,18.5547,18.5547,82200.0
2012-12-03 10:00:00,22.06,22.16,22.05,22.11,28600.0,18.5295,18.6135,18.5211,18.5715,28600.0
2012-12-03 10:30:00,22.12,22.21,22.11,22.14,20400.0,18.5799,18.6555,18.5715,18.5967,20400.0
2012-12-03 11:00:00,22.15,22.18,22.14,22.16,14400.0,18.6051,18.6303,18.5967,18.6135,14400.0
2012-12-03 11:30:00,22.14,22.23,22.14,22.23,23400.0,18.5967,18.6723,18.5967,18.6723,23400.0
2012-12-03 12:00:00,22.23,22.31,22.21,22.3,31200.0,18.6723,18.7395,18.6555,18.7311,31200.0
2012-12-03 12:30:00,22.31,22.31,22.27,22.28,17000.0,18.7395,18.7395,18.7059,18.7143,17000.0
2012-12-03 13:00:00,22.26,22.29,22.24,22.24,12200.0,18.6975,18.7227,18.6807,18.6807,12200.0
2012-12-03 13:30:00,22.25,22.33,22.24,22.32,18400.0,18.6891,18.7563,18.6807,18.7479,18400.0
2012-12-03 14:00:00,22.32,22.32,22.28,22.29,17800.0,18.7479,18.7479,18.7143,18.7227,17800.0
2012-12-03 14:30:00,22.3,22.32,22.27,22.29,35000.0,18.7311,18.7479,18.7059,18.7227,35000.0
2012-12-03 15:00:00,22.3,22.33,22.24,22.3,35800.0,18.7311,18.7563,18.6807,18.7311,35800.0
2012-12-03 15:30:00,22.3,22.33,22.25,22.29,56400.0,18.7311,18.7563,18.6891,18.7227,56400.0
2012-12-04 09:30:00,22.39,22.41,22.23,22.38,35600.0,18.8067,18.8235,18.6723,18.7983,35600.0
2012-12-04 10:00:00,22.39,22.45,22.33,22.38,69000.0,18.8067,18.8571,18.7563,18.7983,69000.0
2012-12-04 10:30:00,22.38,22.43,22.3,22.32,36200.0,18.7983,18.8403,18.7311,18.7479,36200.0
2012-12-04 11:00:00,22.31,22.31,22.2,22.29,30400.0,18.7395,18.7395,18.6471,18.7227,30400.0
2012-12-04 11:30:00,22.29,22.45,22.29,22.43,37200.0,18.7227,18.8571,18.7227,18.8403,37200.0
2012-12-04 12:00:00,22.42,22.42,22.27,22.33,32000.0,18.8319,18.8319,18.7059,18.7563,32000.0
2012-12-04 12:30:00,22.29,22.31,22.24,22.29,21200.0,18.7227,18.7395,18.6807,18.7227,21200.0
2012-12-04 13:00:00,22.3,22.39,22.29,22.38,20200.0,18.7311,18.8067,18.7227,18.7983,20200.0
2012-12-04 13:30:00,22.36,22.56,22.32,22.46,37600.0,18.7815,18.9495,18.7479,18.8655,37600.0
2012-12-04 14:00:00,22.47,22.48,22.42,22.47,25600.0,18.8739,18.8823,18.8319,18.8739,25600.0
2012-12-04 14:30:00,22.45,22.46,22.35,22.43,41200.0,18.8571,18.8655,18.7731,18.8403,41200.0
2012-12-04 15:00:00,22.42,22.5,22.37,22.43,55600.0,18.8319,18.8991,18.7899,18.8403,55600.0
2012-12-04 15:30:00,22.41,22.55,22.36,22.54,143400.0,18.8235,18.9411,18.7815,18.9327,143400.0
2012-12-05 09:30:00,21.49,22.34,21.17,21.4,354400.0,18.0507,18.7647,17.7819,17.9751,354400.0
2012-12-05 10:00:00,21.43,21.46,20.95,21.36,379800.0,18.0003,18.0255,17.5972,17.9415,379800.0
2012-12-05 10:30:00,21.39,21.7,21.24,21.66,229200.0,17.9667,18.2271,17.8407,18.1935,229200.0
2012-12-05 11:00:00,21.64,22.21,21.49,22.17,178600.0,18.1767,18.6555,18.0507,18.6219,178600.0
2012-12-05 11:30:00,22.18,22.3,21.91,22.0,117400.0,18.6303,18.7311,18.4035,18.4791,117400.0
2012-12-05 12:00:00,21.99,22.06,21.68,21.85,96600.0,18.4707,18.5295,18.2103,18.3531,96600.0
2012-12-05 12:30:00,21.85,21.92,21.48,21.55,100400.0,18.3531,18.4119,18.0423,18.1011,100400.0
2012-12-05 13:00:00,21.55,21.71,21.52,21.56,58000.0,18.1011,18.2355,18.0759,18.1095,58000.0
2012-12-05 13:30:00,21.56,21.57,21.36,21.41,82200.0,18.1095,18.1179,17.9415,17.9835,82200.0
2012-12-05 14:00:00,21.41,21.5,21.37,21.4,77200.0,17.9835,18.0591,17.9499,17.9751,77200.0
2012-12-05 14:30:00,21.39,21.56,21.36,21.56,94200.0,17.9667,18.1095,17.9415,18.1095,94200.0
2012-12-05 15:00:00,21.56,21.6,21.23,21.25,115800.0,18.1095,18.1431,17.8323,17.8491,115800.0
2012-12-05 15:30:00,21.25,21.33,21.16,21.22,155000.0,17.8491,17.9163,17.7735,17.8239,155000.0
2012-12-06 09:30:00,20.82,21.05,20.7,20.71,106400.0,17.488,17.6812,17.3872,17.3956,106400.0
2012-12-06 10:00:00,20.75,20.78,20.72,20.72,34400.0,17.4292,17.4544,17.404,17.404,34400.0
2012-12-06 10:30:00,20.74,20.89,20.7,20.88,66600.0,17.4208,17.5468,17.3872,17.5384,66600.0
2012-12-06 11:00:00,20.89,21.0,20.87,20.99,37200.0,17.5468,17.6392,17.53,17.6308,37200.0
2012-12-06 11:30:00,20.99,21.11,20.98,21.07,28600.0,17.6308,17.7316,17.6224,17.698,28600.0
2012-12-06 12:00:00,21.08,21.13,20.95,20.96,35400.0,17.7064,17.7484,17.5972,17.6056,35400.0
2012-12-06 12:30:00,20.97,21.05,20.95,21.04,28800.0,17.614,17.6812,17.5972,17.6728,28800.0
2012-12-06 13:00:00,21.04,21.13,21.04,21.12,30400.0,17.6728,17.7484,17.6728,17.74,30400.0
2012-12-06 13:30:00,21.12,21.12,21.09,21.11,35000.0,17.74,17.74,17.7148,17.7316,35000.0
2012-12-06 14:00:00,21.12,21.13,21.08,21.09,26400.0,17.74,17.7484,17.7064,17.7148,26400.0
2012-12-06 14:30:00,21.09,21.09,21.04,21.05,27000.0,17.7148,17.7148,17.6728,17.6812,27000.0
2012-12-06 15:00:00,21.05,21.08,21.03,21.06,54200.0,17.6812,17.7064,17.6644,17.6896,54200.0
2012-12-06 15:30:00,21.06,21.09,21.04,21.07,87200.0,17.6896,17.7148,17.6728,17.698,87200.0
2012-12-07 09:30:00,21.14,21.28,20.93,20.95,15200.0,17.7567,17.8743,17.5804,17.5972,15200.0
2012-12-07 10:00:00,20.95,21.11,20.95,21.08,33800.0,17.5972,17.7316,17.5972,17.7064,33800.0
2012-12-07 10:30:00,21.08,21.08,21.02,21.02,9600.0,17.7064,17.7064,17.656,17.656,9600.0
2012-12-07 11:00:00,21.03,21.05,20.96,21.01,11600.0,17.6644,17.6812,17.6056,17.6476,11600.0
2012-12-07 11:30:00,21.0,21.05,20.92,20.93,12800.0,17.6392,17.6812,17.572,17.5804,12800.0
2012-12-07 12:00:00,20.93,20.99,20.92,20.95,15800.0,17.5804,17.6308,17.572,17.5972,15800.0
2012-12-07 12:30:00,20.93,21.03,20.93,21.0,14000.0,17.5804,17.6644,17.5804,17.6392,14000.0
2012-12-07 13:00:00,21.0,21.04,20.99,21.0,8600.0,17.6392,17.6728,17.6308,17.6392,8600.0
2012-12-07 13:30:00,21.0,21.04,21.0,21.03,12600.0,17.6392,17.6728,17.6392,17.6644,12600.0
2012-12-07 14:00:00,21.04,21.05,20.97,21.01,28800.0,17.6728,17.6812,17.614,17.6476,28800.0
2012-12-07 14:30:00,21.01,21.04,20.99,20.99,28800.0,17.6476,17.6728,17.6308,17.6308,28800.0
2012-12-07 15:00:00,21.0,21.02,20.95,20.98,47000.0,17.6392,17.656,17.5972,17.6224,47000.0
2012-12-07 15:30:00,20.99,21.02,20.94,21.02,75600.0,17.6308,17.656,17.5888,17.656,75600.0
2012-12-10 09:30:00,21.04,21.04,20.78,20.8,47600.0,17.6728,17.6728,17.4544,17.4712,47600.0
2012-12-10 10:00:00,20.82,20.95,20.81,20.85,40800.0,17.488,17.5972,17.4796,17.5132,40800.0
2012-12-10 10:30:00,20.84,20.93,20.84,20.9,51000.0,17.5048,17.5804,17.5048,17.5552,51000.0
2012-12-10 11:00:00,20.9,20.9,20.85,20.87,19200.0,17.5552,17.5552,17.5132,17.53,19200.0
2012-12-10 11:30:00,20.87,20.91,20.75,20.91,57600.0,17.53,17.5636,17.4292,17.5636,57600.0
2012-12-10 12:00:00,20.91,20.97,20.88,20.91,18400.0,17.5636,17.614,17.5384,17.5636,18400.0
2012-12-10 12:30:00,20.92,20.93,20.83,20.84,19600.0,17.572,17.5804,17.4964,17.5048,19600.0
2012-12-10 13:00:00,20.83,20.84,20.8,20.83,18200.0,17.4964,17.5048,17.4712,17.4964,18200.0
2012-12-10 13:30:00,20.84,20.85,20.83,20.84,17800.0,17.5048,17.5132,17.4964,17.5048,17800.0
2012-12-10 14:00:00,20.85,20.86,20.83,20.86,32800.0,17.5132,17.5216,17.4964,17.5216,32800.0
2012-12-10 14:30:00,20.86,20.95,20.83,20.94,46800.0,17.5216,17.5972,17.4964,17.5888,46800.0
2012-12-10 15:00:00,20.94,21.0,20.92,21.0,78000.0,17.5888,17.6392,17.572,17.6392,78000.0
2012-12-10 15:30:00,20.99,21.03,20.98,21.02,91800.0,17.6308,17.6644,17.6224,17.656,91800.0
2012-12-11 09:30:00,21.06,21.13,21.0,21.11,22400.0,17.6896,17.7484,17.6392,17.7316,22400.0
2012-12-11 10:00:00,21.15,21.17,21.02,21.02,92200.0,17.7651,17.7819,17.656,17.656,92200.0
2012-12-11 10:30:00,21.05,21.06,21.03,21.04,11400.0,17.6812,17.6896,17.6644,17.6728,11400.0
2012-12-11 11:00:00,21.05,21.07,20.99,21.0,42800.0,17.6812,17.698,17.6308,17.6392,42800.0
2012-12-11 11:30:00,21.0,21.14,21.0,21.12,21200.0,17.6392,17.7567,17.6392,17.74,21200.0
2012-12-11 12:00:00,21.1,21.15,21.02,21.07,39200.0,17.7232,17.7651,17.656,17.698,39200.0
2012-12-11 12:30:00,21.08,21.13,21.08,21.11,13000.0,17.7064,17.7484,17.7064,17.7316,13000.0
2012-12-11 13:00:00,21.14,21.14,21.04,21.04,33800.0,17.7567,17.7567,17.6728,17.6728,33800.0
2012-12-11 13:30:00,21.05,21.05,20.99,20.99,31200.0,17.6812,17.6812,17.6308,17.6308,31200.0
2012-12-11 14:00:00,21.0,21.07,20.99,21.07,21400.0,17.6392,17.698,17.6308,17.698,21400.0
2012-12-11 14:30:00,21.07,21.11,21.05,21.07,38800.0,17.698,17.7316,17.6812,17.698,38800.0
2012-12-11 15:00:00,21.08,21.08,20.99,21.03,41800.0,17.7064,17.7064,17.6308,17.6644,41800.0
2012-12-11 15:30:00,21.03,21.05,20.96,21.03,73800.0,17.6644,17.6812,17.6056,17.6644,73800.0
2012-12-12 09:30:00,20.37,21.34,20.18,21.32,84400.0,17.11,17.9247,16.9504,17.9079,84400.0
2012-12-12 10:00:00,21.32,21.42,21.28,21.38,63200.0,17.9079,17.9919,17.8743,17.9583,63200.0
2012-12-12 10:30:00,21.37,21.42,21.35,21.42,35400.0,17.9499,17.9919,17.9331,17.9919,35400.0
2012-12-12 11:00:00,21.42,21.49,21.34,21.38,84400.0,17.9919,18.0507,17.9247,17.9583,84400.0
2012-12-12 11:30:00,21.38,21.38,21.33,21.37,41600.0,17.9583,17.9583,17.9163,17.9499,41600.0
2012-12-12 12:00:00,21.36,21.38,21.3,21.38,42600.0,17.9415,17.9583,17.8911,17.9583,42600.0
2012-12-12 12:30:00,21.39,21.52,21.38,21.44,50400.0,17.9667,18.0759,17.9583,18.0087,50400.0
2012-12-12 13:00:00,21.44,21.48,21.32,21.36,73400.0,18.0087,18.0423,17.9079,17.9415,73400.0
2012-12-12 13:30:00,21.36,21.39,21.22,21.32,60400.0,17.9415,17.9667,17.8239,17.9079,60400.0
2012-12-12 14:00:00,21.32,21.4,21.3,21.4,34600.0,17.9079,17.9751,17.8911,17.9751,34600.0
2012-12-12 14:30:00,21.39,21.46,21.37,21.45,48200.0,17.9667,18.0255,17.9499,18.0171,48200.0
2012-12-12 15:00:00,21.45,21.45,21.39,21.43,73000.0,18.0171,18.0171,17.9667,18.0003,73000.0
2012-12-12 15:30:00,21.43,21.44,21.38,21.44,122400.0,18.0003,18.0087,17.9583,18.0087,122400.0
2012-12-13 09:30:00,21.39,21.43,21.35,21.36,29000.0,17.9667,18.0003,17.9331,17.9415,29000.0
2012-12-13 10:00:00,21.37,21.42,21.35,21.38,37800.0,17.9499,17.9919,17.9331,17.9583,37800.0
2012-12-13 10:30:00,21.38,21.39,21.22,21.23,19600.0,17.9583,17.9667,17.8239,17.8323,19600.0
2012-12-13 11:00:00,21.24,21.24,21.18,21.21,15400.0,17.8407,17.8407,17.7903,17.8155,15400.0
2012-12-13 11:30:00,21.22,21.26,21.16,21.16,26800.0,17.8239,17.8575,17.7735,17.7735,26800.0
2012-12-13 12:00:00,21.15,21.15,21.09,21.09,14000.0,17.7651,17.7651,17.7148,17.7148,14000.0
2012-12-13 12:30:00,21.09,21.09,21.03,21.05,15600.0,17.7148,17.7148,17.6644,17.6812,15600.0
2012-12-13 13:00:00,21.05,21.1,21.05,21.09,12800.0,17.6812,17.7232,17.6812,17.7148,12800.0
2012-12-13 13:30:00,21.1,21.18,21.08,21.18,36600.0,17.7232,17.7903,17.7064,17.7903,36600.0
2012-12-13 14:00:00,21.16,21.17,21.1,21.16,53200.0,17.7735,17.7819,17.7232,17.7735,53200.0
2012-12-13 14:30:00,21.15,21.25,21.13,21.25,50800.0,17.7651,17.8491,17.7484,17.8491,50800.0
2012-12-13 15:00:00,21.25,21.32,21.25,21.3,58600.0,17.8491,17.9079,17.8491,17.8911,58600.0
2012-12-13 15:30:00,21.3,21.36,21.27,21.29,61400.0,17.8911,17.9415,17.8659,17.8827,61400.0
2012-12-14 09:30:00,21.2,21.25,21.03,21.24,32200.0,17.8071,17.8491,17.6644,17.8407,32200.0
2012-12-14 10:00:00,21.24,21.29,21.21,21.25,29800.0,17.8407,17.8827,17.8155,17.8491,29800.0
2012-12-14 10:30:00,21.25,21.29,21.22,21.23,17000.0,17.8491,17.8827,17.8239,17.8323,17000.0
2012-12-14 11:00:00,21.22,21.27,21.21,21.21,16200.0,17.8239,17.8659,17.8155,17.8155,16200.0
2012-12-14 11:30:00,21.2,21.23,21.16,21.21,40200.0,17.8071,17.8323,17.7735,17.8155,40200.0
2012-12-14 12:00:00,21.21,21.25,21.2,21.22,22400.0,17.8155,17.8491,17.8071,17.8239,22400.0
2012-12-14 12:30:00,21.22,21.24,21.22,21.24,20400.0,17.8239,17.8407,17.8239,17.8407,20400.0
2012-12-14 13:00:00,21.24,21.27,21.23,21.25,22600.0,17.8407,17.8659,17.8323,17.8491,22600.0
2012-12-14 13:30:00,21.25,21.34,21.25,21.3,38400.0,17.8491,17.9247,17.8491,17.8911,38400.0
2012-12-14 14:00:00,21.3,21.31,21.29,21.3,27000.0,17.8911,17.8995,17.8827,17.8911,27000.0
2012-12-14 14:30:00,21.29,21.34,21.28,21.33,31400.0,17.8827,17.9247,17.8743,17.9163,31400.0
2012-12-14 15:00:00,21.33,21.36,21.31,21.36,91000.0,17.9163,17.9415,17.8995,17.9415,91000.0
2012-12-14 15:30:00,21.35,21.37,21.21,21.21,142000.0,17.9331,17.9499,17.8155,17.8155,142000.0
2012-12-17 09:30:00,21.28,21.28,21.14,21.24,39600.0,17.8743,17.8743,17.7567,17.8407,39600.0
2012-12-17 10:00:00,21.25,21.26,21.07,21.11,105800.0,17.8491,17.8575,17.698,17.7316,105800.0
2012-12-17 10:30:00,21.11,21.22,21.11,21.21,23800.0,17.7316,17.8239,17.7316,17.8155,23800.0
2012-12-17 11:00:00,21.2,21.33,21.2,21.3,27200.0,17.8071,17.9163,17.8071,17.8911,27200.0
2012-12-17 11:30:00,21.31,21.36,21.29,21.33,18800.0,17.8995,17.9415,17.8827,17.9163,18800.0
2012-12-17 12:00:00,21.33,21.42,21.33,21.41,16800.0,17.9163,17.9919,17.9163,17.9835,16800.0
2012-12-17 12:30:00,21.41,21.41,21.39,21.41,12000.0,17.9835,17.9835,17.9667,17.9835,12000.0
2012-12-17 13:00:00,21.41,21.41,21.33,21.33,20800.0,17.9835,17.9835,17.9163,17.9163,20800.0
2012-12-17 13:30:00,21.33,21.34,21.3,21.32,11600.0,17.9163,17.9247,17.8911,17.9079,11600.0
2012-12-17 14:00:00,21.32,21.37,21.28,21.29,22000.0,17.9079,17.9499,17.8743,17.8827,22000.0
2012-12-17 14:30:00,21.29,21.29,21.25,21.27,20600.0,17.8827,17.8827,17.8491,17.8659,20600.0
2012-12-17 15:00:00,21.27,21.3,21.27,21.3,19400.0,17.8659,17.8911,17.8659,17.8911,19400.0
2012-12-17 15:30:00,21.3,21.32,21.29,21.3,55000.0,17.8911,17.9079,17.8827,17.8911,55000.0
2012-12-18 09:30:00,21.33,21.36,21.19,21.3,30800.0,17.9163,17.9415,17.7987,17.8911,30800.0
2012-12-18 10:00:00,21.3,21.43,21.3,21.31,68800.0,17.8911,18.0003,17.8911,17.8995,68800.0
2012-12-18 10:30:00,21.33,21.39,21.31,21.39,63800.0,17.9163,17.9667,17.8995,17.9667,63800.0
2012-12-18 11:00:00,21.37,21.52,21.37,21.46,27000.0,17.9499,18.0759,17.9499,18.0255,27000.0
2012-12-18 11:30:00,21.47,21.49,21.43,21.45,14800.0,18.0339,18.0507,18.0003,18.0171,14800.0
2012-12-18 12:00:00,21.43,21.5,21.43,21.47,13200.0,18.0003,18.0591,18.0003,18.0339,13200.0
2012-12-18 12:30:00,21.47,21.49,21.45,21.46,18000.0,18.0339,18.0507,18.0171,18.0255,18000.0
2012-12-18 13:00:00,21.47,21.52,21.46,21.52,14800.0,18.0339,18.0759,18.0255,18.0759,14800.0
2012-12-18 13:30:00,21.5,21.55,21.5,21.52,13600.0,18.0591,18.1011,18.0591,18.0759,13600.0
2012-12-18 14:00:00,21.52,21.64,21.52,21.61,57200.0,18.0759,18.1767,18.0759,18.1515,57200.0
2012-12-18 14:30:00,21.59,21.61,21.57,21.57,25600.0,18.1347,18.1515,18.1179,18.1179,25600.0
2012-12-18 15:00:00,21.57,21.6,21.5,21.54,74600.0,18.1179,18.1431,18.0591,18.0927,74600.0
2012-12-18 15:30:00,21.55,21.6,21.5,21.6,117200.0,18.1011,18.1431,18.0591,18.1431,117200.0
2012-12-19 09:30:00,21.58,21.58,21.34,21.42,28400.0,18.1849,18.1849,17.9827,18.0501,28400.0
2012-12-19 10:00:00,21.43,21.53,21.43,21.53,48000.0,18.0585,18.1428,18.0585,18.1428,48000.0
2012-12-19 10:30:00,21.52,21.64,21.5,21.58,84400.0,18.1344,18.2355,18.1175,18.1849,84400.0
2012-12-19 11:00:00,21.59,21.66,21.58,21.64,13200.0,18.1934,18.2523,18.1849,18.2355,13200.0
2012-12-19 11:30:00,21.67,21.73,21.65,21.7,84600.0,18.2608,18.3113,18.2439,18.286,84600.0
2012-12-19 12:00:00,21.7,21.73,21.66,21.71,37600.0,18.286,18.3113,18.2523,18.2945,37600.0
2012-12-19 12:30:00,21.72,21.75,21.71,21.75,44200.0,18.3029,18.3282,18.2945,18.3282,44200.0
2012-12-19 13:00:00,21.75,21.75,21.72,21.75,30200.0,18.3282,18.3282,18.3029,18.3282,30200.0
2012-12-19 13:30:00,21.75,21.76,21.73,21.75,40200.0,18.3282,18.3366,18.3113,18.3282,40200.0
2012-12-19 14:00:00,21.75,21.75,21.71,21.74,42200.0,18.3282,18.3282,18.2945,18.3198,42200.0
2012-12-19 14:30:00,21.74,21.75,21.68,21.69,30800.0,18.3198,18.3282,18.2692,18.2776,30800.0
2012-12-19 15:00:00,21.69,21.7,21.67,21.67,43400.0,18.2776,18.286,18.2608,18.2608,43400.0
2012-12-19 15:30:00,21.67,21.75,21.61,21.66,122200.0,18.2608,18.3282,18.2102,18.2523,122200.0
2012-12-20 09:30:00,21.64,21.74,21.57,21.68,34200.0,18.2355,18.3198,18.1765,18.2692,34200.0
2012-12-20 10:00:00,21.68,21.74,21.61,21.66,80200.0,18.2692,18.3198,18.2102,18.2523,80200.0
2012-12-20 10:30:00,21.65,21.73,21.65,21.68,20800.0,18.2439,18.3113,18.2439,18.2692,20800.0
2012-12-20 11:00:00,21.67,21.71,21.59,21.6,46600.0,18.2608,18.2945,18.1934,18.2018,46600.0
2012-12-20 11:30:00,21.6,21.6,21.52,21.54,39000.0,18.2018,18.2018,18.1344,18.1512,39000.0
2012-12-20 12:00:00,21.54,21.59,21.49,21.49,23600.0,18.1512,18.1934,18.1091,18.1091,23600.0
2012-12-20 12:30:00,21.5,21.53,21.46,21.49,21000.0,18.1175,18.1428,18.0838,18.1091,21000.0
2012-12-20 13:00:00,21.48,21.48,21.39,21.44,25800.0,18.1007,18.1007,18.0248,18.067,25800.0
2012-12-20 13:30:00,21.45,21.57,21.44,21.47,64800.0,18.0754,18.1765,18.067,18.0922,64800.0
2012-12-20 14:00:00,21.46,21.5,21.42,21.5,43400.0,18.0838,18.1175,18.0501,18.1175,43400.0
2012-12-20 14:30:00,21.5,21.59,21.49,21.53,42200.0,18.1175,18.1934,18.1091,18.1428,42200.0
2012-12-20 15:00:00,21.53,21.53,21.43,21.43,54200.0,18.1428,18.1428,18.0585,18.0585,54200.0
2012-12-20 15:30:00,21.43,21.46,21.36,21.45,112400.0,18.0585,18.0838,17.9995,18.0754,112400.0
2012-12-21 09:30:00,21.09,21.18,20.54,21.1,145600.0,17.772,17.8479,17.3085,17.7804,145600.0
2012-12-21 10:00:00,21.1,21.3,21.03,21.25,46400.0,17.7804,17.949,17.7215,17.9068,46400.0
2012-12-21 10:30:00,21.25,21.36,21.23,21.3,29600.0,17.9068,17.9995,17.89,17.949,29600.0
2012-12-21 11:00:00,21.28,21.34,21.28,21.32,19600.0,17.9321,17.9827,17.9321,17.9658,19600.0
2012-12-21 11:30:00,21.32,21.35,21.28,21.34,24400.0,17.9658,17.9911,17.9321,17.9827,24400.0
2012-12-21 12:00:00,21.33,21.36,21.28,21.33,18600.0,17.9743,17.9995,17.9321,17.9743,18600.0
2012-12-21 12:30:00,21.33,21.37,21.33,21.34,17800.0,17.9743,18.008,17.9743,17.9827,17800.0
2012-12-21 13:00:00,21.36,21.36,21.29,21.31,10200.0,17.9995,17.9995,17.9405,17.9574,10200.0
2012-12-21 13:30:00,21.3,21.38,21.28,21.38,48200.0,17.949,18.0164,17.9321,18.0164,48200.0
2012-12-21 14:00:00,21.38,21.41,21.36,21.37,17000.0,18.0164,18.0417,17.9995,18.008,17000.0
2012-12-21 14:30:00,21.36,21.43,21.36,21.4,38200.0,17.9995,18.0585,17.9995,18.0332,38200.0
2012-12-21 15:00:00,21.39,21.4,21.26,21.3,67400.0,18.0248,18.0332,17.9153,17.949,67400.0
2012-12-21 15:30:00,21.31,21.36,21.17,21.18,256600.0,17.9574,17.9995,17.8394,17.8479,256600.0
2012-12-24 09:30:00,21.26,21.89,21.15,21.38,662600.0,17.9153,18.4462,17.8226,18.0164,662600.0
2012-12-24 10:00:00,21.38,21.38,20.95,21.26,139800.0,18.0164,18.0164,17.654,17.9153,139800.0
2012-12-24 10:30:00,21.28,21.29,21.12,21.23,78200.0,17.9321,17.9405,17.7973,17.89,78200.0
2012-12-24 11:00:00,21.25,21.38,21.25,21.3,51600.0,17.9068,18.0164,17.9068,17.949,51600.0
2012-12-24 11:30:00,21.3,21.36,21.24,21.35,52000.0,17.949,17.9995,17.8984,17.9911,52000.0
2012-12-24 12:00:00,21.33,21.35,21.25,21.28,55000.0,17.9743,17.9911,17.9068,17.9321,55000.0
2012-12-24 12:30:00,21.28,21.35,21.23,21.28,80000.0,17.9321,17.9911,17.89,17.9321,80000.0
2012-12-26 09:30:00,21.26,21.3,21.16,21.2,38800.0,17.9153,17.949,17.831,17.8647,38800.0
2012-12-26 10:00:00,21.2,21.2,21.09,21.11,38800.0,17.8647,17.8647,17.772,17.7889,38800.0
2012-12-26 10:30:00,21.11,21.11,21.0,21.0,27000.0,17.7889,17.7889,17.6962,17.6962,27000.0
2012-12-26 11:00:00,21.0,21.0,20.93,20.93,26000.0,17.6962,17.6962,17.6372,17.6372,26000.0
2012-12-26 11:30:00,20.93,20.96,20.91,20.96,17200.0,17.6372,17.6625,17.6203,17.6625,17200.0
2012-12-26 12:00:00,20.95,20.97,20.93,20.95,22400.0,17.654,17.6709,17.6372,17.654,22400.0
2012-12-26 12:30:00,20.96,20.97,20.92,20.96,23800.0,17.6625,17.6709,17.6288,17.6625,23800.0
2012-12-26 13:00:00,20.97,20.97,20.9,20.93,27000.0,17.6709,17.6709,17.6119,17.6372,27000.0
2012-12-26 13:30:00,20.92,20.93,20.91,20.92,20200.0,17.6288,17.6372,17.6203,17.6288,20200.0
2012-12-26 14:00:00,20.93,20.94,20.93,20.93,32200.0,17.6372,17.6456,17.6372,17.6372,32200.0
2012-12-26 14:30:00,20.93,20.94,20.91,20.94,38400.0,17.6372,17.6456,17.6203,17.6456,38400.0
2012-12-26 15:00:00,20.93,20.94,20.92,20.92,41600.0,17.6372,17.6456,17.6288,17.6288,41600.0
2012-12-26 15:30:00,20.93,20.95,20.89,20.9,49600.0,17.6372,17.654,17.6035,17.6119,49600.0
2012-12-27 09:30:00,20.88,20.93,20.88,20.92,45800.0,17.5951,17.6372,17.5951,17.6288,45800.0
2012-12-27 10:00:00,20.92,20.94,20.85,20.85,60600.0,17.6288,17.6456,17.5698,17.5698,60600.0
2012-12-27 10:30:00,20.85,20.93,20.85,20.92,25200.0,17.5698,17.6372,17.5698,17.6288,25200.0
2012-12-27 11:00:00,20.92,20.92,20.8,20.8,33400.0,17.6288,17.6288,17.5276,17.5276,33400.0
2012-12-27 11:30:00,20.82,20.85,20.73,20.75,31800.0,17.5445,17.5698,17.4687,17.4855,31800.0
2012-12-27 12:00:00,20.75,20.78,20.75,20.77,23800.0,17.4855,17.5108,17.4855,17.5024,23800.0
2012-12-27 12:30:00,20.76,20.78,20.75,20.77,42800.0,17.4939,17.5108,17.4855,17.5024,42800.0
2012-12-27 13:00:00,20.77,20.88,20.61,20.86,59200.0,17.5024,17.5951,17.3675,17.5782,59200.0
2012-12-27 13:30:00,20.86,20.86,20.82,20.83,35800.0,17.5782,17.5782,17.5445,17.5529,35800.0
2012-12-27 14:00:00,20.83,20.85,20.8,20.82,19800.0,17.5529,17.5698,17.5276,17.5445,19800.0
2012-12-27 14:30:00,20.82,20.88,20.8,20.86,62200.0,17.5445,17.5951,17.5276,17.5782,62200.0
2012-12-27 15:00:00,20.85,20.97,20.85,20.93,45000.0,17.5698,17.6709,17.5698,17.6372,45000.0
2012-12-27 15:30:00,20.93,20.99,20.9,20.92,104600.0,17.6372,17.6877,17.6119,17.6288,104600.0
2012-12-28 09:30:00,20.79,20.9,20.79,20.9,17000.0,17.5192,17.6119,17.5192,17.6119,17000.0
2012-12-28 10:00:00,20.9,20.93,20.89,20.91,36200.0,17.6119,17.6372,17.6035,17.6203,36200.0
2012-12-28 10:30:00,20.91,20.99,20.91,20.99,11400.0,17.6203,17.6877,17.6203,17.6877,11400.0
2012-12-28 11:00:00,20.96,20.98,20.92,20.93,21000.0,17.6625,17.6793,17.6288,17.6372,21000.0
2012-12-28 11:30:00,20.93,20.96,20.91,20.96,9600.0,17.6372,17.6625,17.6203,17.6625,9600.0
2012-12-28 12:00:00,20.97,21.03,20.96,21.03,12800.0,17.6709,17.7215,17.6625,17.7215,12800.0
2012-12-28 12:30:00,21.02,21.03,20.91,20.98,21400.0,17.713,17.7215,17.6203,17.6793,21400.0
2012-12-28 13:00:00,20.99,21.01,20.98,21.01,4400.0,17.6877,17.7046,17.6793,17.7046,4400.0
2012-12-28 13:30:00,20.98,21.01,20.98,20.99,12000.0,17.6793,17.7046,17.6793,17.6877,12000.0
2012-12-28 14:00:00,20.99,21.0,20.97,21.0,12200.0,17.6877,17.6962,17.6709,17.6962,12200.0
2012-12-28 14:30:00,21.0,21.02,21.0,21.02,25600.0,17.6962,17.713,17.6962,17.713,25600.0
2012-12-28 15:00:00,21.01,21.05,21.0,21.04,21200.0,17.7046,17.7383,17.6962,17.7299,21200.0
2012-12-28 15:30:00,21.04,21.07,20.93,20.98,90200.0,17.7299,17.7552,17.6372,17.6793,90200.0
2012-12-31 09:30:00,20.9,21.02,20.87,21.01,13600.0,17.6119,17.713,17.5866,17.7046,13600.0
2012-12-31 10:00:00,21.03,21.26,21.02,21.22,25000.0,17.7215,17.9153,17.713,17.8816,25000.0
2012-12-31 10:30:00,21.23,21.33,21.21,21.31,41000.0,17.89,17.9743,17.8731,17.9574,41000.0
2012-12-31 11:00:00,21.32,21.4,21.32,21.37,32600.0,17.9658,18.0332,17.9658,18.008,32600.0
2012-12-31 11:30:00,21.36,21.46,21.36,21.46,41600.0,17.9995,18.0838,17.9995,18.0838,41600.0
2012-12-31 12:00:00,21.44,21.47,21.43,21.45,11400.0,18.067,18.0922,18.0585,18.0754,11400.0
2012-12-31 12:30:00,21.46,21.54,21.44,21.47,22800.0,18.0838,18.1512,18.067,18.0922,22800.0
2012-12-31 13:00:00,21.48,21.5,21.41,21.48,22000.0,18.1007,18.1175,18.0417,18.1007,22000.0
2012-12-31 13:30:00,21.47,21.54,21.39,21.45,55600.0,18.0922,18.1512,18.0248,18.0754,55600.0
2012-12-31 14:00:00,21.46,21.49,21.42,21.49,41800.0,18.0838,18.1091,18.0501,18.1091,41800.0
2012-12-31 14:30:00,21.49,21.52,21.46,21.5,20000.0,18.1091,18.1344,18.0838,18.1175,20000.0
2012-12-31 15:00:00,21.51,21.54,21.44,21.46,37400.0,18.1259,18.1512,18.067,18.0838,37400.0
2012-12-31 15:30:00,21.46,21.52,21.25,21.47,161800.0,18.0838,18.1344,17.9068,18.0922,161800.0
2013-01-02 09:30:00,21.75,21.99,21.75,21.95,71400.0,18.3282,18.5304,18.3282,18.4967,71400.0
2013-01-02 10:00:00,21.93,22.05,21.92,22.05,38000.0,18.4799,18.581,18.4714,18.581,38000.0
2013-01-02 10:30:00,22.03,22.11,22.02,22.09,47800.0,18.5641,18.6315,18.5557,18.6147,47800.0
2013-01-02 11:00:00,22.1,22.1,21.97,22.0,36800.0,18.6231,18.6231,18.5136,18.5388,36800.0
2013-01-02 11:30:00,22.01,22.02,21.84,21.9,51600.0,18.5473,18.5557,18.404,18.4546,51600.0
2013-01-02 12:00:00,21.93,21.94,21.91,21.93,11400.0,18.4799,18.4883,18.463,18.4799,11400.0
2013-01-02 12:30:00,21.91,21.97,21.91,21.93,11200.0,18.463,18.5136,18.463,18.4799,11200.0
2013-01-02 13:00:00,21.93,21.99,21.92,21.98,8400.0,18.4799,18.5304,18.4714,18.522,8400.0
2013-01-02 13:30:00,21.98,21.99,21.93,21.99,15800.0,18.522,18.5304,18.4799,18.5304,15800.0
2013-01-02 14:00:00,21.99,21.99,21.91,21.91,28000.0,18.5304,18.5304,18.463,18.463,28000.0
2013-01-02 14:30:00,21.91,21.98,21.88,21.98,33200.0,18.463,18.522,18.4377,18.522,33200.0
2013-01-02 15:00:00,21.98,22.05,21.98,22.05,55800.0,18.522,18.581,18.522,18.581,55800.0
2013-01-02 15:30:00,22.05,22.18,22.05,22.18,106200.0,18.581,18.6905,18.581,18.6905,106200.0
2013-01-03 09:30:00,22.2,22.27,22.12,22.2,22000.0,18.7074,18.7664,18.64,18.7074,22000.0
2013-01-03 10:00:00,22.18,22.24,22.15,22.24,23000.0,18.6905,18.7411,18.6653,18.7411,23000.0
2013-01-03 10:30:00,22.25,22.28,22.23,22.27,17600.0,18.7495,18.7748,18.7327,18.7664,17600.0
2013-01-03 11:00:00,22.27,22.35,22.25,22.35,49400.0,18.7664,18.8338,18.7495,18.8338,49400.0
2013-01-03 11:30:00,22.35,22.41,22.34,22.36,24600.0,18.8338,18.8843,18.8254,18.8422,24600.0
2013-01-03 12:00:00,22.35,22.43,22.35,22.42,41000.0,18.8338,18.9012,18.8338,18.8928,41000.0
2013-01-03 12:30:00,22.42,22.46,22.34,22.34,55000.0,18.8928,18.9265,18.8254,18.8254,55000.0
2013-01-03 13:00:00,22.34,22.35,22.16,22.18,71800.0,18.8254,18.8338,18.6737,18.6905,71800.0
2013-01-03 13:30:00,22.18,22.26,22.18,22.19,16600.0,18.6905,18.7579,18.6905,18.699,16600.0
2013-01-03 14:00:00,22.19,22.2,22.09,22.1,11200.0,18.699,18.7074,18.6147,18.6231,11200.0
2013-01-03 14:30:00,22.11,22.15,22.04,22.12,20000.0,18.6315,18.6653,18.5726,18.64,20000.0
2013-01-03 15:00:00,22.12,22.13,21.99,22.0,20000.0,18.64,18.6484,18.5304,18.5388,20000.0
2013-01-03 15:30:00,22.0,22.09,21.99,22.09,51200.0,18.5388,18.6147,18.5304,18.6147,51200.0
2013-01-04 09:30:00,22.11,22.13,22.04,22.13,4600.0,18.6315,18.6484,18.5726,18.6484,4600.0
2013-01-04 10:00:00,22.14,22.15,22.06,22.11,20200.0,18.6568,18.6653,18.5894,18.6315,20200.0
2013-01-04 10:30:00,22.11,22.11,22.03,22.08,26200.0,18.6315,18.6315,18.5641,18.6063,26200.0
2013-01-04 11:00:00,22.09,22.1,22.04,22.08,32200.0,18.6147,18.6231,18.5726,18.6063,32200.0
2013-01-04 11:30:00,22.08,22.1,22.07,22.09,12000.0,18.6063,18.6231,18.5978,18.6147,12000.0
2013-01-04 12:00:00,22.08,22.08,22.05,22.07,10200.0,18.6063,18.6063,18.581,18.5978,10200.0
2013-01-04 12:30:00,22.07,22.08,22.04,22.05,3600.0,18.5978,18.6063,18.5726,18.581,3600.0
2013-01-04 13:00:00,22.06,22.06,21.98,22.0,10200.0,18.5894,18.5894,18.522,18.5388,10200.0
2013-01-04 13:30:00,21.98,22.01,21.96,21.99,13800.0,18.522,18.5473,18.5051,18.5304,13800.0
2013-01-04 14:00:00,21.99,22.0,21.93,21.95,14200.0,18.5304,18.5388,18.4799,18.4967,14200.0
2013-01-04 14:30:00,21.95,22.0,21.95,22.0,6000.0,18.4967,18.5388,18.4967,18.5388,6000.0
2013-01-04 15:00:00,22.0,22.0,21.93,21.95,30800.0,18.5388,18.5388,18.4799,18.4967,30800.0
2013-01-04 15:30:00,21.96,22.01,21.95,21.98,40000.0,18.5051,18.5473,18.4967,18.522,40000.0
2013-01-07 09:30:00,21.89,21.9,21.74,21.79,18800.0,18.4462,18.4546,18.3198,18.3619,18800.0
2013-01-07 10:00:00,21.81,21.95,21.81,21.85,32600.0,18.3787,18.4967,18.3787,18.4124,32600.0
2013-01-07 10:30:00,21.86,21.86,21.8,21.83,9400.0,18.4209,18.4209,18.3703,18.3956,9400.0
2013-01-07 11:00:00,21.83,21.93,21.83,21.92,11200.0,18.3956,18.4799,18.3956,18.4714,11200.0
2013-01-07 11:30:00,21.93,21.94,21.91,21.93,13200.0,18.4799,18.4883,18.463,18.4799,13200.0
2013-01-07 12:00:00,21.94,21.99,21.93,21.97,24600.0,18.4883,18.5304,18.4799,18.5136,24600.0
2013-01-07 12:30:00,21.97,21.98,21.8,21.8,16400.0,18.5136,18.522,18.3703,18.3703,16400.0
2013-01-07 13:00:00,21.83,21.84,21.78,21.78,13600.0,18.3956,18.404,18.3535,18.3535,13600.0
2013-01-07 13:30:00,21.78,21.8,21.74,21.75,13400.0,18.3535,18.3703,18.3198,18.3282,13400.0
2013-01-07 14:00:00,21.74,21.78,21.71,21.77,19400.0,18.3198,18.3535,18.2945,18.345,19400.0
2013-01-07 14:30:00,21.78,21.79,21.75,21.78,16400.0,18.3535,18.3619,18.3282,18.3535,16400.0
2013-01-07 15:00:00,21.78,21.85,21.78,21.83,26600.0,18.3535,18.4124,18.3535,18.3956,26600.0
2013-01-07 15:30:00,21.84,21.86,21.79,21.79,43800.0,18.404,18.4209,18.3619,18.3619,43800.0
2013-01-08 09:30:00,21.82,21.86,21.77,21.78,63600.0,18.3872,18.4209,18.345,18.3535,63600.0
2013-01-08 10:00:00,21.79,21.8,21.69,21.73,34600.0,18.3619,18.3703,18.2776,18.3113,34600.0
2013-01-08 10:30:00,21.73,21.73,21.6,21.6,20200.0,18.3113,18.3113,18.2018,18.2018,20200.0
2013-01-08 11:00:00,21.6,21.62,21.56,21.56,13200.0,18.2018,18.2186,18.1681,18.1681,13200.0
2013-01-08 11:30:00,21.56,21.6,21.54,21.6,15000.0,18.1681,18.2018,18.1512,18.2018,15000.0
2013-01-08 12:00:00,21.61,21.66,21.61,21.64,15200.0,18.2102,18.2523,18.2102,18.2355,15200.0
2013-01-08 12:30:00,21.64,21.64,21.58,21.63,10600.0,18.2355,18.2355,18.1849,18.2271,10600.0
2013-01-08 13:00:00,21.63,21.64,21.59,21.61,16600.0,18.2271,18.2355,18.1934,18.2102,16600.0
2013-01-08 13:30:00,21.61,21.65,21.6,21.64,82200.0,18.2102,18.2439,18.2018,18.2355,82200.0
2013-01-08 14:00:00,21.65,21.68,21.63,21.67,77400.0,18.2439,18.2692,18.2271,18.2608,77400.0
2013-01-08 14:30:00,21.67,21.7,21.65,21.68,29200.0,18.2608,18.286,18.2439,18.2692,29200.0
2013-01-08 15:00:00,21.68,21.77,21.67,21.77,75000.0,18.2692,18.345,18.2608,18.345,75000.0
2013-01-08 15:30:00,21.77,21.91,21.75,21.91,121000.0,18.345,18.463,18.3282,18.463,121000.0
2013-01-09 09:30:00,21.86,21.93,21.82,21.89,24000.0,18.4209,18.4799,18.3872,18.4462,24000.0
2013-01-09 10:00:00,21.9,21.95,21.88,21.9,53800.0,18.4546,18.4967,18.4377,18.4546,53800.0
2013-01-09 10:30:00,21.91,21.92,21.83,21.84,18800.0,18.463,18.4714,18.3956,18.404,18800.0
2013-01-09 11:00:00,21.82,21.85,21.8,21.83,11200.0,18.3872,18.4124,18.3703,18.3956,11200.0
2013-01-09 11:30:00,21.83,21.85,21.8,21.81,13400.0,18.3956,18.4124,18.3703,18.3787,13400.0
2013-01-09 12:00:00,21.81,21.83,21.77,21.79,16800.0,18.3787,18.3956,18.345,18.3619,16800.0
2013-01-09 12:30:00,21.78,21.79,21.75,21.75,16200.0,18.3535,18.3619,18.3282,18.3282,16200.0
2013-01-09 13:00:00,21.75,21.75,21.7,21.73,15000.0,18.3282,18.3282,18.286,18.3113,15000.0
2013-01-09 13:30:00,21.72,21.74,21.68,21.7,22200.0,18.3029,18.3198,18.2692,18.286,22200.0
2013-01-09 14:00:00,21.71,21.76,21.7,21.74,17200.0,18.2945,18.3366,18.286,18.3198,17200.0
2013-01-09 14:30:00,21.73,21.75,21.71,21.75,229000.0,18.3113,18.3282,18.2945,18.3282,229000.0
2013-01-09 15:00:00,21.74,21.81,21.74,21.8,20200.0,18.3198,18.3787,18.3198,18.3703,20200.0
2013-01-09 15:30:00,21.8,21.86,21.75,21.86,83600.0,18.3703,18.4209,18.3282,18.4209,83600.0
2013-01-10 09:30:00,21.99,22.03,21.83,21.83,17000.0,18.5304,18.5641,18.3956,18.3956,17000.0
2013-01-10 10:00:00,21.86,21.97,21.84,21.95,22800.0,18.4209,18.5136,18.404,18.4967,22800.0
2013-01-10 10:30:00,21.94,21.95,21.88,21.88,42600.0,18.4883,18.4967,18.4377,18.4377,42600.0
2013-01-10 11:00:00,21.89,21.91,21.87,21.91,16400.0,18.4462,18.463,18.4293,18.463,16400.0
2013-01-10 11:30:00,21.91,21.97,21.9,21.95,17400.0,18.463,18.5136,18.4546,18.4967,17400.0
2013-01-10 12:00:00,21.95,21.99,21.93,21.99,71800.0,18.4967,18.5304,18.4799,18.5304,71800.0
2013-01-10 12:30:00,22.0,22.06,21.99,22.06,34000.0,18.5388,18.5894,18.5304,18.5894,34000.0
2013-01-10 13:00:00,22.06,22.08,22.0,22.02,47600.0,18.5894,18.6063,18.5388,18.5557,47600.0
2013-01-10 13:30:00,22.01,22.03,22.0,22.02,19400.0,18.5473,18.5641,18.5388,18.5557,19400.0
2013-01-10 14:00:00,22.03,22.03,22.0,22.03,33400.0,18.5641,18.5641,18.5388,18.5641,33400.0
2013-01-10 14:30:00,22.03,22.11,22.03,22.07,31200.0,18.5641,18.6315,18.5641,18.5978,31200.0
2013-01-10 15:00:00,22.09,22.14,22.08,22.13,34800.0,18.6147,18.6568,18.6063,18.6484,34800.0
2013-01-10 15:30:00,22.14,22.16,22.11,22.15,61400.0,18.6568,18.6737,18.6315,18.6653,61400.0
2013-01-11 09:30:00,22.15,22.16,21.92,21.92,20200.0,18.6653,18.6737,18.4714,18.4714,20200.0
2013-01-11 10:00:00,21.95,21.95,21.79,21.81,24800.0,18.4967,18.4967,18.3619,18.3787,24800.0
2013-01-11 10:30:00,21.81,21.85,21.79,21.84,27600.0,18.3787,18.4124,18.3619,18.404,27600.0
2013-01-11 11:00:00,21.85,21.86,21.81,21.83,16200.0,18.4124,18.4209,18.3787,18.3956,16200.0
2013-01-11 11:30:00,21.81,21.95,21.8,21.95,58000.0,18.3787,18.4967,18.3703,18.4967,58000.0
2013-01-11 12:00:00,21.95,22.06,21.94,22.03,37200.0,18.4967,18.5894,18.4883,18.5641,37200.0
2013-01-11 12:30:00,22.03,22.07,22.03,22.04,14400.0,18.5641,18.5978,18.5641,18.5726,14400.0
2013-01-11 13:00:00,22.05,22.15,22.04,22.11,57600.0,18.581,18.6653,18.5726,18.6315,57600.0
2013-01-11 13:30:00,22.11,22.16,22.06,22.07,30200.0,18.6315,18.6737,18.5894,18.5978,30200.0
2013-01-11 14:00:00,22.06,22.09,22.04,22.06,21400.0,18.5894,18.6147,18.5726,18.5894,21400.0
2013-01-11 14:30:00,22.07,22.08,22.01,22.01,28800.0,18.5978,18.6063,18.5473,18.5473,28800.0
2013-01-11 15:00:00,22.03,22.04,22.0,22.02,33000.0,18.5641,18.5726,18.5388,18.5557,33000.0
2013-01-11 15:30:00,22.01,22.05,21.97,22.02,86000.0,18.5473,18.581,18.5136,18.5557,86000.0
2013-01-14 09:30:00,22.04,22.11,21.99,22.02,10800.0,18.5726,18.6315,18.5304,18.5557,10800.0
2013-01-14 10:00:00,22.02,22.02,21.93,21.95,7400.0,18.5557,18.5557,18.4799,18.4967,7400.0
2013-01-14 10:30:00,21.95,22.0,21.92,21.93,19200.0,18.4967,18.5388,18.4714,18.4799,19200.0
2013-01-14 11:00:00,21.93,21.93,21.83,21.83,25200.0,18.4799,18.4799,18.3956,18.3956,25200.0
2013-01-14 11:30:00,21.83,21.86,21.83,21.86,11000.0,18.3956,18.4209,18.3956,18.4209,11000.0
2013-01-14 12:00:00,21.89,21.91,21.86,21.89,12600.0,18.4462,18.463,18.4209,18.4462,12600.0
2013-01-14 12:30:00,21.9,21.93,21.89,21.91,14000.0,18.4546,18.4799,18.4462,18.463,14000.0
2013-01-14 13:00:00,21.91,21.91,21.83,21.84,16400.0,18.463,18.463,18.3956,18.404,16400.0
2013-01-14 13:30:00,21.84,21.86,21.81,21.82,15800.0,18.404,18.4209,18.3787,18.3872,15800.0
2013-01-14 14:00:00,21.82,21.86,21.81,21.81,14400.0,18.3872,18.4209,18.3787,18.3787,14400.0
2013-01-14 14:30:00,21.82,21.86,21.81,21.82,23000.0,18.3872,18.4209,18.3787,18.3872,23000.0
2013-01-14 15:00:00,21.81,21.84,21.8,21.82,44400.0,18.3787,18.404,18.3703,18.3872,44400.0
2013-01-14 15:30:00,21.82,21.84,21.81,21.83,36200.0,18.3872,18.404,18.3787,18.3956,36200.0
2013-01-15 09:30:00,21.82,21.85,21.74,21.8,9000.0,18.3872,18.4124,18.3198,18.3703,9000.0
2013-01-15 10:00:00,21.84,21.85,21.77,21.82,4800.0,18.404,18.4124,18.345,18.3872,4800.0
2013-01-15 10:30:00,21.82,21.9,21.82,21.89,6800.0,18.3872,18.4546,18.3872,18.4462,6800.0
2013-01-15 11:00:00,21.9,21.91,21.86,21.86,11000.0,18.4546,18.463,18.4209,18.4209,11000.0
2013-01-15 11:30:00,21.87,21.88,21.81,21.81,12400.0,18.4293,18.4377,18.3787,18.3787,12400.0
2013-01-15 12:00:00,21.81,21.85,21.81,21.85,9000.0,18.3787,18.4124,18.3787,18.4124,9000.0
2013-01-15 12:30:00,21.85,21.89,21.81,21.82,12600.0,18.4124,18.4462,18.3787,18.3872,12600.0
2013-01-15 13:00:00,21.82,21.83,21.8,21.8,10600.0,18.3872,18.3956,18.3703,18.3703,10600.0
2013-01-15 13:30:00,21.81,21.81,21.73,21.75,22400.0,18.3787,18.3787,18.3113,18.3282,22400.0
2013-01-15 14:00:00,21.75,21.75,21.7,21.73,13800.0,18.3282,18.3282,18.286,18.3113,13800.0
2013-01-15 14:30:00,21.73,21.77,21.71,21.76,24200.0,18.3113,18.345,18.2945,18.3366,24200.0
2013-01-15 15:00:00,21.77,21.83,21.76,21.81,28200.0,18.345,18.3956,18.3366,18.3787,28200.0
2013-01-15 15:30:00,21.81,21.86,21.81,21.85,57600.0,18.3787,18.4209,18.3787,18.4124,57600.0
2013-01-16 09:30:00,21.76,21.83,21.76,21.81,8800.0,18.3366,18.3956,18.3366,18.3787,8800.0
2013-01-16 10:00:00,21.81,21.81,21.72,21.78,16800.0,18.3787,18.3787,18.3029,18.3535,16800.0
2013-01-16 10:30:00,21.8,21.82,21.75,21.75,12000.0,18.3703,18.3872,18.3282,18.3282,12000.0
2013-01-16 11:00:00,21.75,21.89,21.75,21.89,8600.0,18.3282,18.4462,18.3282,18.4462,8600.0
2013-01-16 11:30:00,21.88,21.93,21.87,21.91,16200.0,18.4377,18.4799,18.4293,18.463,16200.0
2013-01-16 12:00:00,21.91,21.95,21.89,21.94,12000.0,18.463,18.4967,18.4462,18.4883,12000.0
2013-01-16 12:30:00,21.93,21.93,21.86,21.87,8400.0,18.4799,18.4799,18.4209,18.4293,8400.0
2013-01-16 13:00:00,21.87,21.92,21.87,21.88,8600.0,18.4293,18.4714,18.4293,18.4377,8600.0
2013-01-16 13:30:00,21.88,21.9,21.87,21.88,6600.0,18.4377,18.4546,18.4293,18.4377,6600.0
2013-01-16 14:00:00,21.89,21.89,21.84,21.86,8800.0,18.4462,18.4462,18.404,18.4209,8800.0
2013-01-16 14:30:00,21.86,21.9,21.86,21.9,12200.0,18.4209,18.4546,18.4209,18.4546,12200.0
2013-01-16 15:00:00,21.9,21.9,21.84,21.85,23600.0,18.4546,18.4546,18.404,18.4124,23600.0
2013-01-16 15:30:00,21.84,21.92,21.83,21.89,66800.0,18.404,18.4714,18.3956,18.4462,66800.0
2013-01-17 09:30:00,22.04,22.07,21.95,22.02,13400.0,18.5726,18.5978,18.4967,18.5557,13400.0
2013-01-17 10:00:00,21.99,22.16,21.98,22.12,12600.0,18.5304,18.6737,18.522,18.64,12600.0
2013-01-17 10:30:00,22.14,22.14,22.06,22.09,3000.0,18.6568,18.6568,18.5894,18.6147,3000.0
2013-01-17 11:00:00,22.07,22.08,21.98,22.04,39000.0,18.5978,18.6063,18.522,18.5726,39000.0
2013-01-17 11:30:00,22.05,22.09,22.03,22.06,12400.0,18.581,18.6147,18.5641,18.5894,12400.0
2013-01-17 12:00:00,22.07,22.09,21.99,22.07,20600.0,18.5978,18.6147,18.5304,18.5978,20600.0
2013-01-17 12:30:00,22.07,22.1,22.04,22.06,10000.0,18.5978,18.6231,18.5726,18.5894,10000.0
2013-01-17 13:00:00,22.07,22.08,22.05,22.06,6400.0,18.5978,18.6063,18.581,18.5894,6400.0
2013-01-17 13:30:00,22.07,22.1,22.03,22.08,10800.0,18.5978,18.6231,18.5641,18.6063,10800.0
2013-01-17 14:00:00,22.08,22.1,22.06,22.09,10600.0,18.6063,18.6231,18.5894,18.6147,10600.0
2013-01-17 14:30:00,22.09,22.13,22.07,22.07,15200.0,18.6147,18.6484,18.5978,18.5978,15200.0
2013-01-17 15:00:00,22.08,22.13,22.08,22.13,22800.0,18.6063,18.6484,18.6063,18.6484,22800.0
2013-01-17 15:30:00,22.13,22.22,22.13,22.15,53800.0,18.6484,18.7242,18.6484,18.6653,53800.0
2013-01-18 09:30:00,22.13,22.17,22.0,22.07,14000.0,18.6484,18.6821,18.5388,18.5978,14000.0
2013-01-18 10:00:00,22.07,22.09,22.02,22.02,7800.0,18.5978,18.6147,18.5557,18.5557,7800.0
2013-01-18 10:30:00,22.0,22.01,21.92,21.93,32000.0,18.5388,18.5473,18.4714,18.4799,32000.0
2013-01-18 11:00:00,21.92,21.97,21.92,21.95,12000.0,18.4714,18.5136,18.4714,18.4967,12000.0
2013-01-18 11:30:00,21.95,21.96,21.9,21.93,12800.0,18.4967,18.5051,18.4546,18.4799,12800.0
2013-01-18 12:00:00,21.93,21.94,21.9,21.93,15400.0,18.4799,18.4883,18.4546,18.4799,15400.0
2013-01-18 12:30:00,21.93,21.96,21.91,21.93,16000.0,18.4799,18.5051,18.463,18.4799,16000.0
2013-01-18 13:00:00,21.93,22.0,21.92,21.95,26000.0,18.4799,18.5388,18.4714,18.4967,26000.0
2013-01-18 13:30:00,21.95,21.99,21.93,21.94,20400.0,18.4967,18.5304,18.4799,18.4883,20400.0
2013-01-18 14:00:00,21.93,21.94,21.85,21.89,58600.0,18.4799,18.4883,18.4124,18.4462,58600.0
2013-01-18 14:30:00,21.9,21.93,21.86,21.93,60000.0,18.4546,18.4799,18.4209,18.4799,60000.0
2013-01-18 15:00:00,21.93,21.95,21.86,21.92,76400.0,18.4799,18.4967,18.4209,18.4714,76400.0
2013-01-18 15:30:00,21.91,22.06,21.9,22.05,124800.0,18.463,18.5894,18.4546,18.581,124800.0
2013-01-22 09:30:00,22.12,22.12,21.94,21.94,15400.0,18.64,18.64,18.4883,18.4883,15400.0
2013-01-22 10:00:00,21.95,21.99,21.93,21.93,13000.0,18.4967,18.5304,18.4799,18.4799,13000.0
2013-01-22 10:30:00,21.91,22.0,21.91,21.97,11600.0,18.463,18.5388,18.463,18.5136,11600.0
2013-01-22 11:00:00,21.97,22.0,21.93,22.0,17800.0,18.5136,18.5388,18.4799,18.5388,17800.0
2013-01-22 11:30:00,22.02,22.04,22.0,22.04,15800.0,18.5557,18.5726,18.5388,18.5726,15800.0
2013-01-22 12:00:00,22.04,22.04,22.02,22.04,10200.0,18.5726,18.5726,18.5557,18.5726,10200.0
2013-01-22 12:30:00,22.04,22.06,21.99,21.99,21800.0,18.5726,18.5894,18.5304,18.5304,21800.0
2013-01-22 13:00:00,22.0,22.04,21.98,22.02,35800.0,18.5388,18.5726,18.522,18.5557,35800.0
2013-01-22 13:30:00,22.02,22.06,22.02,22.05,46600.0,18.5557,18.5894,18.5557,18.581,46600.0
2013-01-22 14:00:00,22.05,22.09,22.04,22.08,19200.0,18.581,18.6147,18.5726,18.6063,19200.0
2013-01-22 14:30:00,22.08,22.09,22.05,22.06,38600.0,18.6063,18.6147,18.581,18.5894,38600.0
2013-01-22 15:00:00,22.06,22.09,22.04,22.09,52000.0,18.5894,18.6147,18.5726,18.6147,52000.0
2013-01-22 15:30:00,22.09,22.11,22.05,22.1,69600.0,18.6147,18.6315,18.581,18.6231,69600.0
2013-01-23 09:30:00,22.0,22.0,21.81,21.95,34000.0,18.5388,18.5388,18.3787,18.4967,34000.0
2013-01-23 10:00:00,21.92,22.05,21.92,22.0,23400.0,18.4714,18.581,18.4714,18.5388,23400.0
2013-01-23 10:30:00,22.0,22.0,21.95,21.98,9600.0,18.5388,18.5388,18.4967,18.522,9600.0
2013-01-23 11:00:00,21.97,22.11,21.97,22.03,17800.0,18.5136,18.6315,18.5136,18.5641,17800.0
2013-01-23 11:30:00,22.03,22.06,22.02,22.04,8200.0,18.5641,18.5894,18.5557,18.5726,8200.0
2013-01-23 12:00:00,22.04,22.06,22.01,22.01,8000.0,18.5726,18.5894,18.5473,18.5473,8000.0
2013-01-23 12:30:00,22.03,22.04,22.0,22.01,6200.0,18.5641,18.5726,18.5388,18.5473,6200.0
2013-01-23 13:00:00,22.03,22.07,22.02,22.06,17400.0,18.5641,18.5978,18.5557,18.5894,17400.0
2013-01-23 13:30:00,22.06,22.07,21.98,22.02,29200.0,18.5894,18.5978,18.522,18.5557,29200.0
2013-01-23 14:00:00,22.02,22.04,22.0,22.03,11600.0,18.5557,18.5726,18.5388,18.5641,11600.0
2013-01-23 14:30:00,22.03,22.05,22.0,22.0,20400.0,18.5641,18.581,18.5388,18.5388,20400.0
2013-01-23 15:00:00,22.0,22.01,21.98,21.99,41000.0,18.5388,18.5473,18.522,18.5304,41000.0
2013-01-23 15:30:00,21.98,21.98,21.93,21.96,80800.0,18.522,18.522,18.4799,18.5051,80800.0
2013-01-24 09:30:00,21.99,22.01,21.89,21.99,87000.0,18.5304,18.5473,18.4462,18.5304,87000.0
2013-01-24 10:00:00,22.0,22.05,21.99,22.0,21200.0,18.5388,18.581,18.5304,18.5388,21200.0
2013-01-24 10:30:00,22.01,22.05,22.01,22.05,32600.0,18.5473,18.581,18.5473,18.581,32600.0
2013-01-24 11:00:00,22.05,22.2,22.04,22.2,32000.0,18.581,18.7074,18.5726,18.7074,32000.0
2013-01-24 11:30:00,22.2,22.29,22.19,22.25,31800.0,18.7074,18.7832,18.699,18.7495,31800.0
2013-01-24 12:00:00,22.25,22.27,22.18,22.18,28200.0,18.7495,18.7664,18.6905,18.6905,28200.0
2013-01-24 12:30:00,22.17,22.19,22.15,22.15,7400.0,18.6821,18.699,18.6653,18.6653,7400.0
2013-01-24 13:00:00,22.15,22.23,22.15,22.22,27800.0,18.6653,18.7327,18.6653,18.7242,27800.0
2013-01-24 13:30:00,22.22,22.23,22.09,22.1,36400.0,18.7242,18.7327,18.6147,18.6231,36400.0
2013-01-24 14:00:00,22.11,22.15,22.11,22.15,9200.0,18.6315,18.6653,18.6315,18.6653,9200.0
2013-01-24 14:30:00,22.15,22.2,22.14,22.14,39000.0,18.6653,18.7074,18.6568,18.6568,39000.0
2013-01-24 15:00:00,22.15,22.22,22.11,22.2,43200.0,18.6653,18.7242,18.6315,18.7074,43200.0
2013-01-24 15:30:00,22.21,22.36,22.21,22.32,112800.0,18.7158,18.8422,18.7158,18.8085,112800.0
2013-01-25 09:30:00,22.4,22.4,22.17,22.24,31000.0,18.8759,18.8759,18.6821,18.7411,31000.0
2013-01-25 10:00:00,22.24,22.3,22.19,22.25,18600.0,18.7411,18.7917,18.699,18.7495,18600.0
2013-01-25 10:30:00,22.22,22.33,22.22,22.33,17600.0,18.7242,18.8169,18.7242,18.8169,17600.0
2013-01-25 11:00:00,22.33,22.4,22.33,22.36,19600.0,18.8169,18.8759,18.8169,18.8422,19600.0
2013-01-25 11:30:00,22.37,22.4,22.3,22.3,15200.0,18.8506,18.8759,18.7917,18.7917,15200.0
2013-01-25 12:00:00,22.32,22.36,22.31,22.32,11000.0,18.8085,18.8422,18.8001,18.8085,11000.0
2013-01-25 12:30:00,22.32,22.32,22.25,22.25,14600.0,18.8085,18.8085,18.7495,18.7495,14600.0
2013-01-25 13:00:00,22.25,22.3,22.24,22.24,12400.0,18.7495,18.7917,18.7411,18.7411,12400.0
2013-01-25 13:30:00,22.25,22.26,22.21,22.24,30200.0,18.7495,18.7579,18.7158,18.7411,30200.0
2013-01-25 14:00:00,22.25,22.28,22.23,22.25,21000.0,18.7495,18.7748,18.7327,18.7495,21000.0
2013-01-25 14:30:00,22.25,22.31,22.22,22.24,44400.0,18.7495,18.8001,18.7242,18.7411,44400.0
2013-01-25 15:00:00,22.26,22.28,22.21,22.28,33400.0,18.7579,18.7748,18.7158,18.7748,33400.0
2013-01-25 15:30:00,22.28,22.36,22.24,22.36,65000.0,18.7748,18.8422,18.7411,18.8422,65000.0
2013-01-28 09:30:00,22.29,22.35,21.46,21.49,294200.0,18.7832,18.8338,18.0838,18.1091,294200.0
2013-01-28 10:00:00,21.5,21.55,21.35,21.5,138800.0,18.1175,18.1596,17.9911,18.1175,138800.0
2013-01-28 10:30:00,21.52,21.55,21.44,21.55,90600.0,18.1344,18.1596,18.067,18.1596,90600.0
2013-01-28 11:00:00,21.58,21.66,21.5,21.53,73600.0,18.1849,18.2523,18.1175,18.1428,73600.0
2013-01-28 11:30:00,21.52,21.75,21.51,21.75,73200.0,18.1344,18.3282,18.1259,18.3282,73200.0
2013-01-28 12:00:00,21.73,21.93,21.68,21.93,117000.0,18.3113,18.4799,18.2692,18.4799,117000.0
2013-01-28 12:30:00,21.91,21.93,21.84,21.85,64400.0,18.463,18.4799,18.404,18.4124,64400.0
2013-01-28 13:00:00,21.85,21.91,21.84,21.88,62200.0,18.4124,18.463,18.404,18.4377,62200.0
2013-01-28 13:30:00,21.86,21.89,21.74,21.78,57000.0,18.4209,18.4462,18.3198,18.3535,57000.0
2013-01-28 14:00:00,21.78,21.92,21.76,21.86,68800.0,18.3535,18.4714,18.3366,18.4209,68800.0
2013-01-28 14:30:00,21.86,21.92,21.85,21.9,56800.0,18.4209,18.4714,18.4124,18.4546,56800.0
2013-01-28 15:00:00,21.9,21.92,21.83,21.85,91000.0,18.4546,18.4714,18.3956,18.4124,91000.0
2013-01-28 15:30:00,21.85,22.02,21.84,21.97,159200.0,18.4124,18.5557,18.404,18.5136,159200.0
2013-01-29 09:30:00,21.95,22.11,21.91,21.98,47600.0,18.4967,18.6315,18.463,18.522,47600.0
2013-01-29 10:00:00,21.98,22.0,21.9,21.98,32800.0,18.522,18.5388,18.4546,18.522,32800.0
2013-01-29 10:30:00,21.99,22.01,21.95,22.0,21000.0,18.5304,18.5473,18.4967,18.5388,21000.0
2013-01-29 11:00:00,22.0,22.01,21.97,22.0,12400.0,18.5388,18.5473,18.5136,18.5388,12400.0
2013-01-29 11:30:00,22.01,22.02,22.0,22.0,11800.0,18.5473,18.5557,18.5388,18.5388,11800.0
2013-01-29 12:00:00,22.0,22.04,22.0,22.02,19600.0,18.5388,18.5726,18.5388,18.5557,19600.0
2013-01-29 12:30:00,22.0,22.04,22.0,22.0,11800.0,18.5388,18.5726,18.5388,18.5388,11800.0
2013-01-29 13:00:00,22.02,22.06,22.0,22.03,18800.0,18.5557,18.5894,18.5388,18.5641,18800.0
2013-01-29 13:30:00,22.04,22.11,22.04,22.09,26200.0,18.5726,18.6315,18.5726,18.6147,26200.0
2013-01-29 14:00:00,22.07,22.07,22.0,22.02,32000.0,18.5978,18.5978,18.5388,18.5557,32000.0
2013-01-29 14:30:00,22.02,22.06,22.0,22.04,21800.0,18.5557,18.5894,18.5388,18.5726,21800.0
2013-01-29 15:00:00,22.06,22.13,22.05,22.11,28200.0,18.5894,18.6484,18.581,18.6315,28200.0
2013-01-29 15:30:00,22.11,22.19,22.11,22.18,86200.0,18.6315,18.699,18.6315,18.6905,86200.0
2013-01-30 09:30:00,22.2,22.22,22.11,22.11,11000.0,18.7074,18.7242,18.6315,18.6315,11000.0
2013-01-30 10:00:00,22.08,22.1,22.02,22.1,11600.0,18.6063,18.6231,18.5557,18.6231,11600.0
2013-01-30 10:30:00,22.07,22.18,22.06,22.18,21200.0,18.5978,18.6905,18.5894,18.6905,21200.0
2013-01-30 11:00:00,22.18,22.3,22.18,22.29,53600.0,18.6905,18.7917,18.6905,18.7832,53600.0
2013-01-30 11:30:00,22.29,22.33,22.26,22.27,7400.0,18.7832,18.8169,18.7579,18.7664,7400.0
2013-01-30 12:00:00,22.27,22.28,22.18,22.2,42400.0,18.7664,18.7748,18.6905,18.7074,42400.0
2013-01-30 12:30:00,22.21,22.22,22.14,22.16,10800.0,18.7158,18.7242,18.6568,18.6737,10800.0
2013-01-30 13:00:00,22.15,22.17,22.06,22.17,24200.0,18.6653,18.6821,18.5894,18.6821,24200.0
2013-01-30 13:30:00,22.17,22.21,22.17,22.18,18400.0,18.6821,18.7158,18.6821,18.6905,18400.0
2013-01-30 14:00:00,22.18,22.18,22.1,22.11,17000.0,18.6905,18.6905,18.6231,18.6315,17000.0
2013-01-30 14:30:00,22.12,22.12,22.04,22.06,26200.0,18.64,18.64,18.5726,18.5894,26200.0
2013-01-30 15:00:00,22.07,22.08,22.01,22.01,16400.0,18.5978,18.6063,18.5473,18.5473,16400.0
2013-01-30 15:30:00,22.01,22.03,21.95,22.01,45600.0,18.5473,18.5641,18.4967,18.5473,45600.0
2013-01-31 09:30:00,21.98,22.04,21.93,22.03,11400.0,18.522,18.5726,18.4799,18.5641,11400.0
2013-01-31 10:00:00,22.03,22.1,22.0,22.09,13800.0,18.5641,18.6231,18.5388,18.6147,13800.0
2013-01-31 10:30:00,22.09,22.18,22.09,22.11,19000.0,18.6147,18.6905,18.6147,18.6315,19000.0
2013-01-31 11:00:00,22.1,22.17,22.1,22.1,18000.0,18.6231,18.6821,18.6231,18.6231,18000.0
2013-01-31 11:30:00,22.11,22.11,22.05,22.08,12800.0,18.6315,18.6315,18.581,18.6063,12800.0
2013-01-31 12:00:00,22.1,22.15,22.07,22.15,10200.0,18.6231,18.6653,18.5978,18.6653,10200.0
2013-01-31 12:30:00,22.13,22.2,22.13,22.17,9200.0,18.6484,18.7074,18.6484,18.6821,9200.0
2013-01-31 13:00:00,22.18,22.19,22.11,22.14,20600.0,18.6905,18.699,18.6315,18.6568,20600.0
2013-01-31 13:30:00,22.15,22.21,22.15,22.17,14400.0,18.6653,18.7158,18.6653,18.6821,14400.0
2013-01-31 14:00:00,22.18,22.18,22.12,22.16,11200.0,18.6905,18.6905,18.64,18.6737,11200.0
2013-01-31 14:30:00,22.16,22.22,22.15,22.18,15000.0,18.6737,18.7242,18.6653,18.6905,15000.0
2013-01-31 15:00:00,22.16,22.17,22.05,22.06,38200.0,18.6737,18.6821,18.581,18.5894,38200.0
2013-01-31 15:30:00,22.06,22.1,22.0,22.0,102200.0,18.5894,18.6231,18.5388,18.5388,102200.0
2013-02-01 09:30:00,22.2,22.35,22.15,22.33,30200.0,18.7074,18.8338,18.6653,18.8169,30200.0
2013-02-01 10:00:00,22.33,22.5,22.33,22.47,49200.0,18.8169,18.9602,18.8169,18.9349,49200.0
2013-02-01 10:30:00,22.46,22.54,22.46,22.5,27200.0,18.9265,18.9939,18.9265,18.9602,27200.0
2013-02-01 11:00:00,22.51,22.51,22.47,22.48,11600.0,18.9686,18.9686,18.9349,18.9433,11600.0
2013-02-01 11:30:00,22.48,22.51,22.47,22.5,14800.0,18.9433,18.9686,18.9349,18.9602,14800.0
2013-02-01 12:00:00,22.5,22.51,22.48,22.5,38800.0,18.9602,18.9686,18.9433,18.9602,38800.0
2013-02-01 12:30:00,22.49,22.5,22.45,22.49,16000.0,18.9518,18.9602,18.9181,18.9518,16000.0
2013-02-01 13:00:00,22.49,22.5,22.46,22.5,12600.0,18.9518,18.9602,18.9265,18.9602,12600.0
2013-02-01 13:30:00,22.49,22.52,22.49,22.5,25800.0,18.9518,18.977,18.9518,18.9602,25800.0
2013-02-01 14:00:00,22.5,22.51,22.49,22.5,27400.0,18.9602,18.9686,18.9518,18.9602,27400.0
2013-02-01 14:30:00,22.5,22.5,22.47,22.49,18600.0,18.9602,18.9602,18.9349,18.9518,18600.0
2013-02-01 15:00:00,22.48,22.5,22.45,22.46,28400.0,18.9433,18.9602,18.9181,18.9265,28400.0
2013-02-01 15:30:00,22.46,22.49,22.45,22.48,60000.0,18.9265,18.9518,18.9181,18.9433,60000.0
2013-02-04 09:30:00,22.29,22.41,22.24,22.4,16800.0,18.7832,18.8843,18.7411,18.8759,16800.0
2013-02-04 10:00:00,22.41,22.43,22.32,22.33,23200.0,18.8843,18.9012,18.8085,18.8169,23200.0
2013-02-04 10:30:00,22.33,22.33,22.22,22.24,20400.0,18.8169,18.8169,18.7242,18.7411,20400.0
2013-02-04 11:00:00,22.24,22.25,22.18,22.2,26800.0,18.7411,18.7495,18.6905,18.7074,26800.0
2013-02-04 11:30:00,22.18,22.19,22.07,22.09,21000.0,18.6905,18.699,18.5978,18.6147,21000.0
2013-02-04 12:00:00,22.11,22.13,22.08,22.11,16200.0,18.6315,18.6484,18.6063,18.6315,16200.0
2013-02-04 12:30:00,22.12,22.23,22.12,22.22,13000.0,18.64,18.7327,18.64,18.7242,13000.0
2013-02-04 13:00:00,22.22,22.25,22.18,22.23,15400.0,18.7242,18.7495,18.6905,18.7327,15400.0
2013-02-04 13:30:00,22.23,22.23,22.17,22.2,9200.0,18.7327,18.7327,18.6821,18.7074,9200.0
2013-02-04 14:00:00,22.19,22.21,22.18,22.18,21800.0,18.699,18.7158,18.6905,18.6905,21800.0
2013-02-04 14:30:00,22.18,22.25,22.18,22.24,13800.0,18.6905,18.7495,18.6905,18.7411,13800.0
2013-02-04 15:00:00,22.24,22.24,22.18,22.19,32600.0,18.7411,18.7411,18.6905,18.699,32600.0
2013-02-04 15:30:00,22.18,22.18,22.14,22.15,75800.0,18.6905,18.6905,18.6568,18.6653,75800.0
2013-02-05 09:30:00,22.29,22.38,22.21,22.38,12200.0,18.7832,18.8591,18.7158,18.8591,12200.0
2013-02-05 10:00:00,22.35,22.4,22.33,22.36,18000.0,18.8338,18.8759,18.8169,18.8422,18000.0
2013-02-05 10:30:00,22.36,22.38,22.33,22.33,17000.0,18.8422,18.8591,18.8169,18.8169,17000.0
2013-02-05 11:00:00,22.35,22.35,22.28,22.32,21400.0,18.8338,18.8338,18.7748,18.8085,21400.0
2013-02-05 11:30:00,22.33,22.36,22.27,22.36,13600.0,18.8169,18.8422,18.7664,18.8422,13600.0
2013-02-05 12:00:00,22.35,22.36,22.28,22.3,10200.0,18.8338,18.8422,18.7748,18.7917,10200.0
2013-02-05 12:30:00,22.31,22.33,22.27,22.33,9200.0,18.8001,18.8169,18.7664,18.8169,9200.0
2013-02-05 13:00:00,22.33,22.36,22.28,22.33,8200.0,18.8169,18.8422,18.7748,18.8169,8200.0
2013-02-05 13:30:00,22.33,22.34,22.29,22.31,8000.0,18.8169,18.8254,18.7832,18.8001,8000.0
2013-02-05 14:00:00,22.32,22.33,22.27,22.27,8400.0,18.8085,18.8169,18.7664,18.7664,8400.0
2013-02-05 14:30:00,22.29,22.33,22.26,22.31,8200.0,18.7832,18.8169,18.7579,18.8001,8200.0
2013-02-05 15:00:00,22.32,22.34,22.28,22.3,17400.0,18.8085,18.8254,18.7748,18.7917,17400.0
2013-02-05 15:30:00,22.29,22.31,22.25,22.25,47600.0,18.7832,18.8001,18.7495,18.7495,47600.0
2013-02-06 09:30:00,22.22,22.42,22.18,22.42,32000.0,18.7242,18.8928,18.6905,18.8928,32000.0
2013-02-06 10:00:00,22.4,22.45,22.36,22.36,18200.0,18.8759,18.9181,18.8422,18.8422,18200.0
2013-02-06 10:30:00,22.34,22.35,22.25,22.25,14000.0,18.8254,18.8338,18.7495,18.7495,14000.0
2013-02-06 11:00:00,22.25,22.27,22.24,22.25,28400.0,18.7495,18.7664,18.7411,18.7495,28400.0
2013-02-06 11:30:00,22.27,22.29,22.24,22.29,14600.0,18.7664,18.7832,18.7411,18.7832,14600.0
2013-02-06 12:00:00,22.28,22.31,22.26,22.27,37400.0,18.7748,18.8001,18.7579,18.7664,37400.0
2013-02-06 12:30:00,22.25,22.31,22.25,22.25,12200.0,18.7495,18.8001,18.7495,18.7495,12200.0
2013-02-06 13:00:00,22.25,22.25,22.22,22.23,5800.0,18.7495,18.7495,18.7242,18.7327,5800.0
2013-02-06 13:30:00,22.2,22.22,22.18,22.18,9800.0,18.7074,18.7242,18.6905,18.6905,9800.0
2013-02-06 14:00:00,22.19,22.2,22.16,22.16,7800.0,18.699,18.7074,18.6737,18.6737,7800.0
2013-02-06 14:30:00,22.17,22.21,22.16,22.18,10200.0,18.6821,18.7158,18.6737,18.6905,10200.0
2013-02-06 15:00:00,22.19,22.22,22.18,22.21,21200.0,18.699,18.7242,18.6905,18.7158,21200.0
2013-02-06 15:30:00,22.2,22.24,22.18,22.23,71200.0,18.7074,18.7411,18.6905,18.7327,71200.0
2013-02-07 09:30:00,22.26,22.32,22.22,22.27,14800.0,18.7579,18.8085,18.7242,18.7664,14800.0
2013-02-07 10:00:00,22.25,22.3,22.18,22.18,29400.0,18.7495,18.7917,18.6905,18.6905,29400.0
2013-02-07 10:30:00,22.2,22.23,22.18,22.21,53200.0,18.7074,18.7327,18.6905,18.7158,53200.0
2013-02-07 11:00:00,22.21,22.29,22.21,22.24,35000.0,18.7158,18.7832,18.7158,18.7411,35000.0
2013-02-07 11:30:00,22.24,22.25,22.16,22.18,64600.0,18.7411,18.7495,18.6737,18.6905,64600.0
2013-02-07 12:00:00,22.18,22.28,22.18,22.26,20000.0,18.6905,18.7748,18.6905,18.7579,20000.0
2013-02-07 12:30:00,22.27,22.33,22.27,22.28,8600.0,18.7664,18.8169,18.7664,18.7748,8600.0
2013-02-07 13:00:00,22.28,22.29,22.25,22.29,7200.0,18.7748,18.7832,18.7495,18.7832,7200.0
2013-02-07 13:30:00,22.29,22.3,22.24,22.28,19600.0,18.7832,18.7917,18.7411,18.7748,19600.0
2013-02-07 14:00:00,22.3,22.33,22.28,22.31,9800.0,18.7917,18.8169,18.7748,18.8001,9800.0
2013-02-07 14:30:00,22.34,22.36,22.3,22.33,18800.0,18.8254,18.8422,18.7917,18.8169,18800.0
2013-02-07 15:00:00,22.35,22.35,22.29,22.32,35400.0,18.8338,18.8338,18.7832,18.8085,35400.0
2013-02-07 15:30:00,22.32,22.53,22.27,22.53,286800.0,18.8085,18.9855,18.7664,18.9855,286800.0
2013-02-08 09:30:00,22.49,22.55,22.47,22.53,41000.0,18.9518,19.0023,18.9349,18.9855,41000.0
2013-02-08 10:00:00,22.53,22.6,22.49,22.5,33000.0,18.9855,19.0445,18.9518,18.9602,33000.0
2013-02-08 10:30:00,22.49,22.56,22.48,22.54,124600.0,18.9518,19.0107,18.9433,18.9939,124600.0
2013-02-08 11:00:00,22.56,22.56,22.5,22.52,11800.0,19.0107,19.0107,18.9602,18.977,11800.0
2013-02-08 11:30:00,22.52,22.6,22.48,22.6,83800.0,18.977,19.0445,18.9433,19.0445,83800.0
2013-02-08 12:00:00,22.6,22.63,22.57,22.57,8200.0,19.0445,19.0697,19.0192,19.0192,8200.0
2013-02-08 12:30:00,22.57,22.64,22.53,22.62,16400.0,19.0192,19.0782,18.9855,19.0613,16400.0
2013-02-08 13:00:00,22.62,22.64,22.58,22.58,39400.0,19.0613,19.0782,19.0276,19.0276,39400.0
2013-02-08 13:30:00,22.57,22.63,22.57,22.62,12600.0,19.0192,19.0697,19.0192,19.0613,12600.0
2013-02-08 14:00:00,22.61,22.85,22.61,22.77,75600.0,19.0529,19.2551,19.0529,19.1877,75600.0
2013-02-08 14:30:00,22.77,22.77,22.72,22.75,36400.0,19.1877,19.1877,19.1456,19.1709,36400.0
2013-02-08 15:00:00,22.75,22.77,22.73,22.74,53800.0,19.1709,19.1877,19.154,19.1624,53800.0
2013-02-08 15:30:00,22.74,22.75,22.68,22.7,114200.0,19.1624,19.1709,19.1119,19.1287,114200.0
2013-02-11 09:30:00,22.71,22.77,22.65,22.7,36800.0,19.1371,19.1877,19.0866,19.1287,36800.0
2013-02-11 10:00:00,22.72,22.75,22.64,22.64,107800.0,19.1456,19.1709,19.0782,19.0782,107800.0
2013-02-11 10:30:00,22.64,22.71,22.63,22.7,7000.0,19.0782,19.1371,19.0697,19.1287,7000.0
2013-02-11 11:00:00,22.71,22.72,22.65,22.67,10600.0,19.1371,19.1456,19.0866,19.1034,10600.0
2013-02-11 11:30:00,22.65,22.65,22.59,22.59,11400.0,19.0866,19.0866,19.036,19.036,11400.0
2013-02-11 12:00:00,22.6,22.6,22.5,22.55,19600.0,19.0445,19.0445,18.9602,19.0023,19600.0
2013-02-11 12:30:00,22.53,22.55,22.53,22.54,15800.0,18.9855,19.0023,18.9855,18.9939,15800.0
2013-02-11 13:00:00,22.55,22.57,22.52,22.52,13400.0,19.0023,19.0192,18.977,18.977,13400.0
2013-02-11 13:30:00,22.53,22.56,22.5,22.55,7200.0,18.9855,19.0107,18.9602,19.0023,7200.0
2013-02-11 14:00:00,22.54,22.54,22.49,22.53,10200.0,18.9939,18.9939,18.9518,18.9855,10200.0
2013-02-11 14:30:00,22.53,22.54,22.5,22.52,15800.0,18.9855,18.9939,18.9602,18.977,15800.0
2013-02-11 15:00:00,22.5,22.56,22.5,22.52,19400.0,18.9602,19.0107,18.9602,18.977,19400.0
2013-02-11 15:30:00,22.53,22.56,22.5,22.52,60400.0,18.9855,19.0107,18.9602,18.977,60400.0
2013-02-12 09:30:00,22.63,22.82,22.63,22.79,28800.0,19.0697,19.2298,19.0697,19.2046,28800.0
2013-02-12 10:00:00,22.79,22.88,22.75,22.8,61000.0,19.2046,19.2804,19.1709,19.213,61000.0
2013-02-12 10:30:00,22.8,22.82,22.75,22.77,19800.0,19.213,19.2298,19.1709,19.1877,19800.0
2013-02-12 11:00:00,22.75,22.77,22.71,22.71,89000.0,19.1709,19.1877,19.1371,19.1371,89000.0
2013-02-12 11:30:00,22.71,22.77,22.71,22.73,17000.0,19.1371,19.1877,19.1371,19.154,17000.0
2013-02-12 12:00:00,22.74,22.78,22.7,22.78,12400.0,19.1624,19.1961,19.1287,19.1961,12400.0
2013-02-12 12:30:00,22.77,22.82,22.77,22.8,12600.0,19.1877,19.2298,19.1877,19.213,12600.0
2013-02-12 13:00:00,22.81,22.81,22.7,22.78,16400.0,19.2214,19.2214,19.1287,19.1961,16400.0
2013-02-12 13:30:00,22.79,22.82,22.7,22.73,16600.0,19.2046,19.2298,19.1287,19.154,16600.0
2013-02-12 14:00:00,22.71,22.78,22.69,22.71,17800.0,19.1371,19.1961,19.1203,19.1371,17800.0
2013-02-12 14:30:00,22.72,22.79,22.71,22.79,17600.0,19.1456,19.2046,19.1371,19.2046,17600.0
2013-02-12 15:00:00,22.79,22.83,22.77,22.82,46800.0,19.2046,19.2383,19.1877,19.2298,46800.0
2013-02-12 15:30:00,22.82,22.83,22.77,22.81,44600.0,19.2298,19.2383,19.1877,19.2214,44600.0
2013-02-13 09:30:00,22.9,22.92,22.79,22.84,28200.0,19.2973,19.3141,19.2046,19.2467,28200.0
2013-02-13 10:00:00,22.84,22.95,22.83,22.95,49600.0,19.2467,19.3394,19.2383,19.3394,49600.0
2013-02-13 10:30:00,22.97,22.97,22.93,22.95,17200.0,19.3562,19.3562,19.3225,19.3394,17200.0
2013-02-13 11:00:00,22.95,22.95,22.89,22.89,9200.0,19.3394,19.3394,19.2888,19.2888,9200.0
2013-02-13 11:30:00,22.9,22.92,22.88,22.88,13400.0,19.2973,19.3141,19.2804,19.2804,13400.0
2013-02-13 12:00:00,22.88,22.88,22.84,22.86,36400.0,19.2804,19.2804,19.2467,19.2635,36400.0
2013-02-13 12:30:00,22.86,22.86,22.78,22.78,13200.0,19.2635,19.2635,19.1961,19.1961,13200.0
2013-02-13 13:00:00,22.78,22.84,22.78,22.84,7200.0,19.1961,19.2467,19.1961,19.2467,7200.0
2013-02-13 13:30:00,22.84,22.86,22.81,22.82,9000.0,19.2467,19.2635,19.2214,19.2298,9000.0
2013-02-13 14:00:00,22.82,22.85,22.79,22.8,14800.0,19.2298,19.2551,19.2046,19.213,14800.0
2013-02-13 14:30:00,22.81,22.81,22.76,22.79,7800.0,19.2214,19.2214,19.1793,19.2046,7800.0
2013-02-13 15:00:00,22.78,22.79,22.72,22.73,30200.0,19.1961,19.2046,19.1456,19.154,30200.0
2013-02-13 15:30:00,22.73,22.75,22.68,22.71,145000.0,19.154,19.1709,19.1119,19.1371,145000.0
2013-02-14 09:30:00,22.65,22.8,22.65,22.72,23200.0,19.0866,19.213,19.0866,19.1456,23200.0
2013-02-14 10:00:00,22.69,22.77,22.69,22.77,31400.0,19.1203,19.1877,19.1203,19.1877,31400.0
2013-02-14 10:30:00,22.77,22.84,22.75,22.81,18000.0,19.1877,19.2467,19.1709,19.2214,18000.0
2013-02-14 11:00:00,22.81,22.84,22.8,22.83,43600.0,19.2214,19.2467,19.213,19.2383,43600.0
2013-02-14 11:30:00,22.83,22.85,22.81,22.82,48600.0,19.2383,19.2551,19.2214,19.2298,48600.0
2013-02-14 12:00:00,22.83,22.86,22.81,22.83,23800.0,19.2383,19.2635,19.2214,19.2383,23800.0
2013-02-14 12:30:00,22.82,22.85,22.79,22.84,14000.0,19.2298,19.2551,19.2046,19.2467,14000.0
2013-02-14 13:00:00,22.83,22.84,22.79,22.8,11600.0,19.2383,19.2467,19.2046,19.213,11600.0
2013-02-14 13:30:00,22.81,22.88,22.8,22.86,11800.0,19.2214,19.2804,19.213,19.2635,11800.0
2013-02-14 14:00:00,22.86,22.88,22.86,22.86,16600.0,19.2635,19.2804,19.2635,19.2635,16600.0
2013-02-14 14:30:00,22.86,22.86,22.82,22.83,20800.0,19.2635,19.2635,19.2298,19.2383,20800.0
2013-02-14 15:00:00,22.83,22.88,22.83,22.86,31600.0,19.2383,19.2804,19.2383,19.2635,31600.0
2013-02-14 15:30:00,22.86,22.88,22.81,22.82,137000.0,19.2635,19.2804,19.2214,19.2298,137000.0
2013-02-15 09:30:00,22.85,22.88,22.81,22.84,16000.0,19.2551,19.2804,19.2214,19.2467,16000.0
2013-02-15 10:00:00,22.86,22.86,22.83,22.83,17000.0,19.2635,19.2635,19.2383,19.2383,17000.0
2013-02-15 10:30:00,22.83,22.85,22.82,22.84,22800.0,19.2383,19.2551,19.2298,19.2467,22800.0
2013-02-15 11:00:00,22.83,22.86,22.82,22.84,27000.0,19.2383,19.2635,19.2298,19.2467,27000.0
2013-02-15 11:30:00,22.84,22.89,22.84,22.87,20600.0,19.2467,19.2888,19.2467,19.272,20600.0
2013-02-15 12:00:00,22.87,22.9,22.86,22.87,44400.0,19.272,19.2973,19.2635,19.272,44400.0
2013-02-15 12:30:00,22.87,22.88,22.86,22.88,19000.0,19.272,19.2804,19.2635,19.2804,19000.0
2013-02-15 13:00:00,22.89,22.96,22.89,22.93,8200.0,19.2888,19.3478,19.2888,19.3225,8200.0
2013-02-15 13:30:00,22.93,22.97,22.93,22.96,21000.0,19.3225,19.3562,19.3225,19.3478,21000.0
2013-02-15 14:00:00,22.95,22.96,22.86,22.86,22000.0,19.3394,19.3478,19.2635,19.2635,22000.0
2013-02-15 14:30:00,22.86,22.92,22.86,22.88,22400.0,19.2635,19.3141,19.2635,19.2804,22400.0
2013-02-15 15:00:00,22.87,22.89,22.85,22.87,24000.0,19.272,19.2888,19.2551,19.272,24000.0
2013-02-15 15:30:00,22.88,22.89,22.85,22.89,70600.0,19.2804,19.2888,19.2551,19.2888,70600.0
2013-02-19 09:30:00,22.95,22.99,22.92,22.97,49800.0,19.3394,19.3731,19.3141,19.3562,49800.0
2013-02-19 10:00:00,22.97,22.97,22.91,22.94,27400.0,19.3562,19.3562,19.3057,19.331,27400.0
2013-02-19 10:30:00,22.94,22.95,22.91,22.95,22000.0,19.331,19.3394,19.3057,19.3394,22000.0
2013-02-19 11:00:00,22.96,22.97,22.91,22.94,24000.0,19.3478,19.3562,19.3057,19.331,24000.0
2013-02-19 11:30:00,22.94,22.98,22.93,22.95,17400.0,19.331,19.3647,19.3225,19.3394,17400.0
2013-02-19 12:00:00,22.96,22.99,22.91,22.92,10800.0,19.3478,19.3731,19.3057,19.3141,10800.0
2013-02-19 12:30:00,22.92,22.97,22.9,22.97,28000.0,19.3141,19.3562,19.2973,19.3562,28000.0
2013-02-19 13:00:00,22.95,22.98,22.93,22.96,50200.0,19.3394,19.3647,19.3225,19.3478,50200.0
2013-02-19 13:30:00,22.95,22.97,22.93,22.95,16800.0,19.3394,19.3562,19.3225,19.3394,16800.0
2013-02-19 14:00:00,22.95,22.97,22.94,22.95,20200.0,19.3394,19.3562,19.331,19.3394,20200.0
2013-02-19 14:30:00,22.95,22.97,22.93,22.96,33200.0,19.3394,19.3562,19.3225,19.3478,33200.0
2013-02-19 15:00:00,22.95,22.96,22.93,22.95,39600.0,19.3394,19.3478,19.3225,19.3394,39600.0
2013-02-19 15:30:00,22.95,23.07,22.94,23.06,118800.0,19.3394,19.4405,19.331,19.4321,118800.0
2013-02-20 09:30:00,22.93,22.99,22.91,22.92,32200.0,19.3225,19.3731,19.3057,19.3141,32200.0
2013-02-20 10:00:00,22.93,22.96,22.89,22.91,24200.0,19.3225,19.3478,19.2888,19.3057,24200.0
2013-02-20 10:30:00,22.91,22.92,22.84,22.85,25000.0,19.3057,19.3141,19.2467,19.2551,25000.0
2013-02-20 11:00:00,22.85,22.96,22.83,22.9,86000.0,19.2551,19.3478,19.2383,19.2973,86000.0
2013-02-20 11:30:00,22.88,23.07,22.84,22.88,98600.0,19.2804,19.4405,19.2467,19.2804,98600.0
2013-02-20 12:00:00,22.88,22.96,22.84,22.93,67400.0,19.2804,19.3478,19.2467,19.3225,67400.0
2013-02-20 12:30:00,22.92,22.96,22.9,22.92,17800.0,19.3141,19.3478,19.2973,19.3141,17800.0
2013-02-20 13:00:00,22.92,22.94,22.86,22.9,23600.0,19.3141,19.331,19.2635,19.2973,23600.0
2013-02-20 13:30:00,22.89,22.92,22.87,22.87,20600.0,19.2888,19.3141,19.272,19.272,20600.0
2013-02-20 14:00:00,22.86,22.88,22.78,22.87,13200.0,19.2635,19.2804,19.1961,19.272,13200.0
2013-02-20 14:30:00,22.86,22.86,22.76,22.77,13400.0,19.2635,19.2635,19.1793,19.1877,13400.0
2013-02-20 15:00:00,22.78,22.78,22.61,22.65,39200.0,19.1961,19.1961,19.0529,19.0866,39200.0
2013-02-20 15:30:00,22.64,22.66,22.52,22.61,98400.0,19.0782,19.095,18.977,19.0529,98400.0
2013-02-21 09:30:00,23.57,23.57,22.13,22.6,99800.0,19.8618,19.8618,18.6484,19.0445,99800.0
2013-02-21 10:00:00,22.57,22.61,22.37,22.54,39200.0,19.0192,19.0529,18.8506,18.9939,39200.0
2013-02-21 10:30:00,22.54,22.58,22.4,22.46,27400.0,18.9939,19.0276,18.8759,18.9265,27400.0
2013-02-21 11:00:00,22.48,22.67,22.27,22.61,75600.0,18.9433,19.1034,18.7664,19.0529,75600.0
2013-02-21 11:30:00,22.58,22.65,22.56,22.58,58600.0,19.0276,19.0866,19.0107,19.0276,58600.0
2013-02-21 12:00:00,22.58,22.59,22.53,22.58,23600.0,19.0276,19.036,18.9855,19.0276,23600.0
2013-02-21 12:30:00,22.58,22.58,22.43,22.43,30200.0,19.0276,19.0276,18.9012,18.9012,30200.0
2013-02-21 13:00:00,22.43,22.47,22.37,22.42,19600.0,18.9012,18.9349,18.8506,18.8928,19600.0
2013-02-21 13:30:00,22.41,22.45,22.36,22.42,22400.0,18.8843,18.9181,18.8422,18.8928,22400.0
2013-02-21 14:00:00,22.43,22.43,22.34,22.36,21800.0,18.9012,18.9012,18.8254,18.8422,21800.0
2013-02-21 14:30:00,22.36,22.41,22.35,22.37,60800.0,18.8422,18.8843,18.8338,18.8506,60800.0
2013-02-21 15:00:00,22.36,22.43,22.35,22.36,59800.0,18.8422,18.9012,18.8338,18.8422,59800.0
2013-02-21 15:30:00,22.37,22.42,22.35,22.37,95200.0,18.8506,18.8928,18.8338,18.8506,95200.0
2013-02-22 09:30:00,22.54,22.93,22.5,22.55,29400.0,18.9939,19.3225,18.9602,19.0023,29400.0
2013-02-22 10:00:00,22.57,22.57,22.46,22.5,26200.0,19.0192,19.0192,18.9265,18.9602,26200.0
2013-02-22 10:30:00,22.5,22.5,22.38,22.39,20400.0,18.9602,18.9602,18.8591,18.8675,20400.0
2013-02-22 11:00:00,22.38,22.41,22.31,22.32,33200.0,18.8591,18.8843,18.8001,18.8085,33200.0
2013-02-22 11:30:00,22.32,22.34,22.29,22.33,27200.0,18.8085,18.8254,18.7832,18.8169,27200.0
2013-02-22 12:00:00,22.32,22.34,22.29,22.3,24000.0,18.8085,18.8254,18.7832,18.7917,24000.0
2013-02-22 12:30:00,22.29,22.33,22.29,22.3,22400.0,18.7832,18.8169,18.7832,18.7917,22400.0
2013-02-22 13:00:00,22.3,22.32,22.27,22.28,23200.0,18.7917,18.8085,18.7664,18.7748,23200.0
2013-02-22 13:30:00,22.27,22.29,22.22,22.27,37400.0,18.7664,18.7832,18.7242,18.7664,37400.0
2013-02-22 14:00:00,22.28,22.32,22.23,22.31,27400.0,18.7748,18.8085,18.7327,18.8001,27400.0
2013-02-22 14:30:00,22.3,22.38,22.28,22.35,22400.0,18.7917,18.8591,18.7748,18.8338,22400.0
2013-02-22 15:00:00,22.35,22.38,22.3,22.38,53000.0,18.8338,18.8591,18.7917,18.8591,53000.0
2013-02-22 15:30:00,22.36,22.52,22.34,22.52,100000.0,18.8422,18.977,18.8254,18.977,100000.0
2013-02-25 09:30:00,22.52,22.63,22.48,22.61,28200.0,18.977,19.0697,18.9433,19.0529,28200.0
2013-02-25 10:00:00,22.64,22.67,22.5,22.5,40800.0,19.0782,19.1034,18.9602,18.9602,40800.0
2013-02-25 10:30:00,22.53,22.59,22.49,22.59,14400.0,18.9855,19.036,18.9518,19.036,14400.0
2013-02-25 11:00:00,22.56,22.58,22.48,22.48,19600.0,19.0107,19.0276,18.9433,18.9433,19600.0
2013-02-25 11:30:00,22.5,22.53,22.4,22.45,14400.0,18.9602,18.9855,18.8759,18.9181,14400.0
2013-02-25 12:00:00,22.43,22.52,22.43,22.51,29000.0,18.9012,18.977,18.9012,18.9686,29000.0
2013-02-25 12:30:00,22.51,22.51,22.4,22.45,12600.0,18.9686,18.9686,18.8759,18.9181,12600.0
2013-02-25 13:00:00,22.46,22.46,22.39,22.4,13600.0,18.9265,18.9265,18.8675,18.8759,13600.0
2013-02-25 13:30:00,22.4,22.4,22.23,22.24,26200.0,18.8759,18.8759,18.7327,18.7411,26200.0
2013-02-25 14:00:00,22.24,22.29,22.23,22.28,15600.0,18.7411,18.7832,18.7327,18.7748,15600.0
2013-02-25 14:30:00,22.3,22.31,22.25,22.27,16800.0,18.7917,18.8001,18.7495,18.7664,16800.0
2013-02-25 15:00:00,22.27,22.3,22.16,22.16,38000.0,18.7664,18.7917,18.6737,18.6737,38000.0
2013-02-25 15:30:00,22.16,22.16,21.97,21.98,74600.0,18.6737,18.6737,18.5136,18.522,74600.0
2013-02-26 09:30:00,22.08,22.13,21.96,22.11,30400.0,18.6063,18.6484,18.5051,18.6315,30400.0
2013-02-26 10:00:00,22.12,22.33,22.07,22.07,37800.0,18.64,18.8169,18.5978,18.5978,37800.0
2013-02-26 10:30:00,22.04,22.12,21.98,22.07,15600.0,18.5726,18.64,18.522,18.5978,15600.0
2013-02-26 11:00:00,22.07,22.1,22.0,22.05,17000.0,18.5978,18.6231,18.5388,18.581,17000.0
2013-02-26 11:30:00,22.06,22.09,22.0,22.0,19200.0,18.5894,18.6147,18.5388,18.5388,19200.0
2013-02-26 12:00:00,22.0,22.19,21.99,22.13,27000.0,18.5388,18.699,18.5304,18.6484,27000.0
2013-02-26 12:30:00,22.12,22.21,22.08,22.15,23600.0,18.64,18.7158,18.6063,18.6653,23600.0
2013-02-26 13:00:00,22.14,22.18,22.1,22.13,28600.0,18.6568,18.6905,18.6231,18.6484,28600.0
2013-02-26 13:30:00,22.11,22.17,22.11,22.11,28400.0,18.6315,18.6821,18.6315,18.6315,28400.0
2013-02-26 14:00:00,22.11,22.2,22.08,22.17,32000.0,18.6315,18.7074,18.6063,18.6821,32000.0
2013-02-26 14:30:00,22.18,22.2,22.1,22.18,27800.0,18.6905,18.7074,18.6231,18.6905,27800.0
2013-02-26 15:00:00,22.18,22.18,22.11,22.15,53200.0,18.6905,18.6905,18.6315,18.6653,53200.0
2013-02-26 15:30:00,22.15,22.18,22.07,22.09,79400.0,18.6653,18.6905,18.5978,18.6147,79400.0
2013-02-27 09:30:00,22.07,22.3,22.07,22.3,8000.0,18.5978,18.7917,18.5978,18.7917,8000.0
2013-02-27 10:00:00,22.29,22.44,22.28,22.43,30400.0,18.7832,18.9096,18.7748,18.9012,30400.0
2013-02-27 10:30:00,22.43,22.52,22.42,22.48,34600.0,18.9012,18.977,18.8928,18.9433,34600.0
2013-02-27 11:00:00,22.46,22.49,22.41,22.43,21400.0,18.9265,18.9518,18.8843,18.9012,21400.0
2013-02-27 11:30:00,22.45,22.49,22.42,22.47,11800.0,18.9181,18.9518,18.8928,18.9349,11800.0
2013-02-27 12:00:00,22.46,22.49,22.45,22.45,16600.0,18.9265,18.9518,18.9181,18.9181,16600.0
2013-02-27 12:30:00,22.45,22.5,22.43,22.47,8800.0,18.9181,18.9602,18.9012,18.9349,8800.0
2013-02-27 13:00:00,22.48,22.5,22.42,22.47,12400.0,18.9433,18.9602,18.8928,18.9349,12400.0
2013-02-27 13:30:00,22.46,22.55,22.45,22.5,35000.0,18.9265,19.0023,18.9181,18.9602,35000.0
2013-02-27 14:00:00,22.49,22.61,22.49,22.59,16600.0,18.9518,19.0529,18.9518,19.036,16600.0
2013-02-27 14:30:00,22.59,22.62,22.57,22.62,33000.0,19.036,19.0613,19.0192,19.0613,33000.0
2013-02-27 15:00:00,22.63,22.63,22.57,22.61,34400.0,19.0697,19.0697,19.0192,19.0529,34400.0
2013-02-27 15:30:00,22.61,22.65,22.55,22.57,31000.0,19.0529,19.0866,19.0023,19.0192,31000.0
2013-02-28 09:30:00,22.59,22.68,22.55,22.59,14200.0,19.036,19.1119,19.0023,19.036,14200.0
2013-02-28 10:00:00,22.55,22.64,22.52,22.62,11600.0,19.0023,19.0782,18.977,19.0613,11600.0
2013-02-28 10:30:00,22.64,22.66,22.48,22.5,20200.0,19.0782,19.095,18.9433,18.9602,20200.0
2013-02-28 11:00:00,22.5,22.55,22.34,22.47,69000.0,18.9602,19.0023,18.8254,18.9349,69000.0
2013-02-28 11:30:00,22.48,22.51,22.42,22.43,15800.0,18.9433,18.9686,18.8928,18.9012,15800.0
2013-02-28 12:00:00,22.43,22.46,22.42,22.44,20600.0,18.9012,18.9265,18.8928,18.9096,20600.0
2013-02-28 12:30:00,22.43,22.5,22.42,22.45,42000.0,18.9012,18.9602,18.8928,18.9181,42000.0
2013-02-28 13:00:00,22.45,22.59,22.42,22.59,35400.0,18.9181,19.036,18.8928,19.036,35400.0
2013-02-28 13:30:00,22.58,22.58,22.5,22.52,20200.0,19.0276,19.0276,18.9602,18.977,20200.0
2013-02-28 14:00:00,22.52,22.66,22.51,22.65,29200.0,18.977,19.095,18.9686,19.0866,29200.0
2013-02-28 14:30:00,22.65,22.66,22.52,22.59,28400.0,19.0866,19.095,18.977,19.036,28400.0
2013-02-28 15:00:00,22.6,22.6,22.54,22.58,58000.0,19.0445,19.0445,18.9939,19.0276,58000.0
2013-02-28 15:30:00,22.58,22.6,22.54,22.55,83600.0,19.0276,19.0445,18.9939,19.0023,83600.0
2013-03-01 09:30:00,22.35,22.43,22.08,22.24,32200.0,18.8338,18.9012,18.6063,18.7411,32200.0
2013-03-01 10:00:00,22.27,22.35,22.27,22.31,10200.0,18.7664,18.8338,18.7664,18.8001,10200.0
2013-03-01 10:30:00,22.34,22.35,22.28,22.29,5000.0,18.8254,18.8338,18.7748,18.7832,5000.0
2013-03-01 11:00:00,22.3,22.39,22.28,22.36,11400.0,18.7917,18.8675,18.7748,18.8422,11400.0
2013-03-01 11:30:00,22.37,22.46,22.29,22.46,13800.0,18.8506,18.9265,18.7832,18.9265,13800.0
2013-03-01 12:00:00,22.51,22.57,22.48,22.53,21200.0,18.9686,19.0192,18.9433,18.9855,21200.0
2013-03-01 12:30:00,22.5,22.64,22.47,22.61,14000.0,18.9602,19.0782,18.9349,19.0529,14000.0
2013-03-01 13:00:00,22.61,22.63,22.54,22.61,21200.0,19.0529,19.0697,18.9939,19.0529,21200.0
2013-03-01 13:30:00,22.61,22.61,22.53,22.57,13200.0,19.0529,19.0529,18.9855,19.0192,13200.0
2013-03-01 14:00:00,22.58,22.65,22.57,22.61,21600.0,19.0276,19.0866,19.0192,19.0529,21600.0
2013-03-01 14:30:00,22.6,22.65,22.54,22.58,16400.0,19.0445,19.0866,18.9939,19.0276,16400.0
2013-03-01 15:00:00,22.56,22.57,22.47,22.49,18000.0,19.0107,19.0192,18.9349,18.9518,18000.0
2013-03-01 15:30:00,22.5,22.54,22.46,22.49,57600.0,18.9602,18.9939,18.9265,18.9518,57600.0
2013-03-04 09:30:00,22.45,22.49,22.35,22.41,15200.0,18.9181,18.9518,18.8338,18.8843,15200.0
2013-03-04 10:00:00,22.46,22.48,22.35,22.4,24400.0,18.9265,18.9433,18.8338,18.8759,24400.0
2013-03-04 10:30:00,22.41,22.52,22.36,22.46,13200.0,18.8843,18.977,18.8422,18.9265,13200.0
2013-03-04 11:00:00,22.47,22.48,22.4,22.43,7800.0,18.9349,18.9433,18.8759,18.9012,7800.0
2013-03-04 11:30:00,22.42,22.55,22.41,22.55,23800.0,18.8928,19.0023,18.8843,19.0023,23800.0
2013-03-04 12:00:00,22.53,22.53,22.43,22.49,24200.0,18.9855,18.9855,18.9012,18.9518,24200.0
2013-03-04 12:30:00,22.48,22.52,22.46,22.5,18400.0,18.9433,18.977,18.9265,18.9602,18400.0
2013-03-04 13:00:00,22.5,22.66,22.5,22.66,28000.0,18.9602,19.095,18.9602,19.095,28000.0
2013-03-04 13:30:00,22.64,22.68,22.6,22.63,32000.0,19.0782,19.1119,19.0445,19.0697,32000.0
2013-03-04 14:00:00,22.64,22.67,22.59,22.66,72600.0,19.0782,19.1034,19.036,19.095,72600.0
2013-03-04 14:30:00,22.67,22.73,22.61,22.71,75600.0,19.1034,19.154,19.0529,19.1371,75600.0
2013-03-04 15:00:00,22.7,22.7,22.63,22.64,27600.0,19.1287,19.1287,19.0697,19.0782,27600.0
2013-03-04 15:30:00,22.64,22.69,22.64,22.68,126200.0,19.0782,19.1203,19.0782,19.1119,126200.0
2013-03-05 09:30:00,22.84,23.03,22.83,22.95,20400.0,19.2467,19.4068,19.2383,19.3394,20400.0
2013-03-05 10:00:00,22.99,23.0,22.89,23.0,19600.0,19.3731,19.3815,19.2888,19.3815,19600.0
2013-03-05 10:30:00,22.98,23.12,22.96,23.1,35600.0,19.3647,19.4826,19.3478,19.4658,35600.0
2013-03-05 11:00:00,23.09,23.21,23.05,23.1,37200.0,19.4574,19.5585,19.4237,19.4658,37200.0
2013-03-05 11:30:00,23.08,23.14,23.06,23.14,19400.0,19.4489,19.4995,19.4321,19.4995,19400.0
2013-03-05 12:00:00,23.13,23.18,23.09,23.13,31000.0,19.4911,19.5332,19.4574,19.4911,31000.0
2013-03-05 12:30:00,23.12,23.17,23.12,23.17,12800.0,19.4826,19.5248,19.4826,19.5248,12800.0
2013-03-05 13:00:00,23.17,23.23,23.16,23.2,11800.0,19.5248,19.5753,19.5164,19.5501,11800.0
2013-03-05 13:30:00,23.2,23.23,23.13,23.14,30600.0,19.5501,19.5753,19.4911,19.4995,30600.0
2013-03-05 14:00:00,23.13,23.23,23.08,23.16,41400.0,19.4911,19.5753,19.4489,19.5164,41400.0
2013-03-05 14:30:00,23.17,23.21,23.12,23.17,30200.0,19.5248,19.5585,19.4826,19.5248,30200.0
2013-03-05 15:00:00,23.18,23.24,23.16,23.24,50200.0,19.5332,19.5838,19.5164,19.5838,50200.0
2013-03-05 15:30:00,23.24,23.24,23.18,23.2,123000.0,19.5838,19.5838,19.5332,19.5501,123000.0
2013-03-06 09:30:00,23.25,23.49,23.18,23.35,40800.0,19.5922,19.7944,19.5332,19.6765,40800.0
2013-03-06 10:00:00,23.35,23.4,23.24,23.31,25000.0,19.6765,19.7186,19.5838,19.6428,25000.0
2013-03-06 10:30:00,23.32,23.33,23.17,23.17,21800.0,19.6512,19.6596,19.5248,19.5248,21800.0
2013-03-06 11:00:00,23.16,23.21,23.11,23.21,10800.0,19.5164,19.5585,19.4742,19.5585,10800.0
2013-03-06 11:30:00,23.21,23.24,23.18,23.23,10000.0,19.5585,19.5838,19.5332,19.5753,10000.0
2013-03-06 12:00:00,23.22,23.22,23.13,23.18,10600.0,19.5669,19.5669,19.4911,19.5332,10600.0
2013-03-06 12:30:00,23.19,23.28,23.19,23.25,8800.0,19.5416,19.6175,19.5416,19.5922,8800.0
2013-03-06 13:00:00,23.24,23.28,23.23,23.27,10400.0,19.5838,19.6175,19.5753,19.609,10400.0
2013-03-06 13:30:00,23.27,23.28,23.21,23.24,26000.0,19.609,19.6175,19.5585,19.5838,26000.0
2013-03-06 14:00:00,23.27,23.3,23.25,23.27,13800.0,19.609,19.6343,19.5922,19.609,13800.0
2013-03-06 14:30:00,23.28,23.34,23.27,23.27,21000.0,19.6175,19.668,19.609,19.609,21000.0
2013-03-06 15:00:00,23.28,23.31,23.24,23.31,30200.0,19.6175,19.6428,19.5838,19.6428,30200.0
2013-03-06 15:30:00,23.3,23.35,23.28,23.33,74600.0,19.6343,19.6765,19.6175,19.6596,74600.0
2013-03-07 09:30:00,23.15,23.15,22.95,23.02,63000.0,19.5079,19.5079,19.3394,19.3984,63000.0
2013-03-07 10:00:00,23.02,23.05,22.99,23.05,20400.0,19.3984,19.4237,19.3731,19.4237,20400.0
2013-03-07 10:30:00,23.04,23.09,22.94,22.96,34400.0,19.4152,19.4574,19.331,19.3478,34400.0
2013-03-07 11:00:00,22.96,22.98,22.93,22.96,10400.0,19.3478,19.3647,19.3225,19.3478,10400.0
2013-03-07 11:30:00,22.98,23.02,22.96,22.96,11400.0,19.3647,19.3984,19.3478,19.3478,11400.0
2013-03-07 12:00:00,22.95,22.96,22.88,22.96,12800.0,19.3394,19.3478,19.2804,19.3478,12800.0
2013-03-07 12:30:00,22.97,23.05,22.69,23.05,41800.0,19.3562,19.4237,19.1203,19.4237,41800.0
2013-03-07 13:00:00,23.07,23.15,23.03,23.15,60000.0,19.4405,19.5079,19.4068,19.5079,60000.0
2013-03-07 13:30:00,23.15,23.38,23.15,23.36,109200.0,19.5079,19.7017,19.5079,19.6849,109200.0
2013-03-07 14:00:00,23.35,23.39,23.23,23.38,73200.0,19.6765,19.7102,19.5753,19.7017,73200.0
2013-03-07 14:30:00,23.39,23.43,23.35,23.38,69400.0,19.7102,19.7439,19.6765,19.7017,69400.0
2013-03-07 15:00:00,23.38,23.47,23.35,23.46,92800.0,19.7017,19.7776,19.6765,19.7692,92800.0
2013-03-07 15:30:00,23.46,23.5,23.38,23.4,255400.0,19.7692,19.8029,19.7017,19.7186,255400.0
2013-03-08 09:30:00,23.41,23.78,23.41,23.72,41400.0,19.727,20.0388,19.727,19.9883,41400.0
2013-03-08 10:00:00,23.73,23.74,23.55,23.58,34800.0,19.9967,20.0051,19.845,19.8703,34800.0
2013-03-08 10:30:00,23.59,23.67,23.57,23.61,43600.0,19.8787,19.9461,19.8618,19.8956,43600.0
2013-03-08 11:00:00,23.59,23.68,23.59,23.65,22600.0,19.8787,19.9545,19.8787,19.9293,22600.0
2013-03-08 11:30:00,23.65,23.72,23.63,23.71,31400.0,19.9293,19.9883,19.9124,19.9798,31400.0
2013-03-08 12:00:00,23.71,23.72,23.61,23.68,36000.0,19.9798,19.9883,19.8956,19.9545,36000.0
2013-03-08 12:30:00,23.66,23.72,23.61,23.71,25200.0,19.9377,19.9883,19.8956,19.9798,25200.0
2013-03-08 13:00:00,23.71,23.8,23.69,23.73,39800.0,19.9798,20.0557,19.963,19.9967,39800.0
2013-03-08 13:30:00,23.73,23.86,23.68,23.8,46200.0,19.9967,20.1062,19.9545,20.0557,46200.0
2013-03-08 14:00:00,23.82,23.86,23.81,23.86,34600.0,20.0725,20.1062,20.0641,20.1062,34600.0
2013-03-08 14:30:00,23.86,23.99,23.83,23.83,70200.0,20.1062,20.2158,20.0809,20.0809,70200.0
2013-03-08 15:00:00,23.83,23.88,23.83,23.88,80400.0,20.0809,20.1231,20.0809,20.1231,80400.0
2013-03-08 15:30:00,23.87,23.88,23.77,23.77,203200.0,20.1147,20.1231,20.0304,20.0304,203200.0
2013-03-11 09:30:00,23.75,23.93,23.74,23.91,15200.0,20.0135,20.1652,20.0051,20.1484,15200.0
2013-03-11 10:00:00,23.91,23.96,23.85,23.96,17000.0,20.1484,20.1905,20.0978,20.1905,17000.0
2013-03-11 10:30:00,23.97,24.0,23.91,23.94,42400.0,20.1989,20.2242,20.1484,20.1736,42400.0
2013-03-11 11:00:00,23.92,24.0,23.7,23.89,89000.0,20.1568,20.2242,19.9714,20.1315,89000.0
2013-03-11 11:30:00,23.9,24.0,23.87,24.0,38200.0,20.1399,20.2242,20.1147,20.2242,38200.0
2013-03-11 12:00:00,24.0,24.08,23.99,24.05,102000.0,20.2242,20.2916,20.2158,20.2663,102000.0
2013-03-11 12:30:00,24.04,24.06,23.99,24.03,29000.0,20.2579,20.2748,20.2158,20.2495,29000.0
2013-03-11 13:00:00,24.04,24.17,24.04,24.11,35600.0,20.2579,20.3675,20.2579,20.3169,35600.0
2013-03-11 13:30:00,24.12,24.17,24.04,24.08,31400.0,20.3253,20.3675,20.2579,20.2916,31400.0
2013-03-11 14:00:00,24.09,24.17,24.09,24.15,33600.0,20.3,20.3675,20.3,20.3506,33600.0
2013-03-11 14:30:00,24.13,24.2,24.08,24.19,48000.0,20.3337,20.3927,20.2916,20.3843,48000.0
2013-03-11 15:00:00,24.19,24.19,24.11,24.17,63600.0,20.3843,20.3843,20.3169,20.3675,63600.0
2013-03-11 15:30:00,24.16,24.18,24.11,24.18,99600.0,20.359,20.3759,20.3169,20.3759,99600.0
2013-03-12 09:30:00,24.16,24.17,24.0,24.0,42000.0,20.359,20.3675,20.2242,20.2242,42000.0
2013-03-12 10:00:00,24.02,24.13,24.0,24.03,30600.0,20.2411,20.3337,20.2242,20.2495,30600.0
2013-03-12 10:30:00,24.02,24.06,23.83,23.86,42800.0,20.2411,20.2748,20.0809,20.1062,42800.0
2013-03-12 11:00:00,23.85,23.87,23.68,23.69,21200.0,20.0978,20.1147,19.9545,19.963,21200.0
2013-03-12 11:30:00,23.71,23.81,23.69,23.79,26000.0,19.9798,20.0641,19.963,20.0472,26000.0
2013-03-12 12:00:00,23.77,23.79,23.72,23.78,19000.0,20.0304,20.0472,19.9883,20.0388,19000.0
2013-03-12 12:30:00,23.78,23.83,23.75,23.83,16800.0,20.0388,20.0809,20.0135,20.0809,16800.0
2013-03-12 13:00:00,23.81,23.82,23.79,23.8,22400.0,20.0641,20.0725,20.0472,20.0557,22400.0
2013-03-12 13:30:00,23.82,23.83,23.75,23.77,22200.0,20.0725,20.0809,20.0135,20.0304,22200.0
2013-03-12 14:00:00,23.78,23.79,23.73,23.75,18600.0,20.0388,20.0472,19.9967,20.0135,18600.0
2013-03-12 14:30:00,23.77,23.83,23.76,23.83,36800.0,20.0304,20.0809,20.022,20.0809,36800.0
2013-03-12 15:00:00,23.83,23.86,23.79,23.81,76000.0,20.0809,20.1062,20.0472,20.0641,76000.0
2013-03-12 15:30:00,23.81,23.86,23.78,23.83,81600.0,20.0641,20.1062,20.0388,20.0809,81600.0
2013-03-13 09:30:00,23.86,23.86,23.7,23.75,8600.0,20.1062,20.1062,19.9714,20.0135,8600.0
2013-03-13 10:00:00,23.73,23.78,23.72,23.73,10000.0,19.9967,20.0388,19.9883,19.9967,10000.0
2013-03-13 10:30:00,23.75,23.89,23.73,23.84,16400.0,20.0135,20.1315,19.9967,20.0894,16400.0
2013-03-13 11:00:00,23.84,23.89,23.79,23.79,39800.0,20.0894,20.1315,20.0472,20.0472,39800.0
2013-03-13 11:30:00,23.77,23.77,23.7,23.7,25400.0,20.0304,20.0304,19.9714,19.9714,25400.0
2013-03-13 12:00:00,23.71,23.82,23.66,23.81,30800.0,19.9798,20.0725,19.9377,20.0641,30800.0
2013-03-13 12:30:00,23.81,23.86,23.79,23.85,21400.0,20.0641,20.1062,20.0472,20.0978,21400.0
2013-03-13 13:00:00,23.84,23.92,23.82,23.83,37000.0,20.0894,20.1568,20.0725,20.0809,37000.0
2013-03-13 13:30:00,23.83,23.94,23.81,23.91,44000.0,20.0809,20.1736,20.0641,20.1484,44000.0
2013-03-13 14:00:00,23.9,23.92,23.88,23.89,23600.0,20.1399,20.1568,20.1231,20.1315,23600.0
2013-03-13 14:30:00,23.9,23.9,23.84,23.85,32400.0,20.1399,20.1399,20.0894,20.0978,32400.0
2013-03-13 15:00:00,23.84,23.96,23.81,23.96,72000.0,20.0894,20.1905,20.0641,20.1905,72000.0
2013-03-13 15:30:00,23.96,24.09,23.94,24.06,181000.0,20.1905,20.3,20.1736,20.2748,181000.0
2013-03-14 09:30:00,24.17,24.21,24.06,24.09,34800.0,20.3675,20.4012,20.2748,20.3,34800.0
2013-03-14 10:00:00,24.08,24.16,24.07,24.14,23800.0,20.2916,20.359,20.2832,20.3422,23800.0
2013-03-14 10:30:00,24.14,24.17,24.08,24.16,30200.0,20.3422,20.3675,20.2916,20.359,30200.0
2013-03-14 11:00:00,24.15,24.16,24.08,24.09,34200.0,20.3506,20.359,20.2916,20.3,34200.0
2013-03-14 11:30:00,24.1,24.16,24.1,24.13,27800.0,20.3085,20.359,20.3085,20.3337,27800.0
2013-03-14 12:00:00,24.13,24.14,24.11,24.14,25000.0,20.3337,20.3422,20.3169,20.3422,25000.0
2013-03-14 12:30:00,24.13,24.14,24.11,24.13,28000.0,20.3337,20.3422,20.3169,20.3337,28000.0
2013-03-14 13:00:00,24.13,24.14,24.02,24.05,26200.0,20.3337,20.3422,20.2411,20.2663,26200.0
2013-03-14 13:30:00,24.06,24.09,24.02,24.03,27800.0,20.2748,20.3,20.2411,20.2495,27800.0
2013-03-14 14:00:00,24.03,24.08,24.02,24.07,47000.0,20.2495,20.2916,20.2411,20.2832,47000.0
2013-03-14 14:30:00,24.06,24.07,24.0,24.02,38200.0,20.2748,20.2832,20.2242,20.2411,38200.0
2013-03-14 15:00:00,24.02,24.11,23.97,23.97,58200.0,20.2411,20.3169,20.1989,20.1989,58200.0
2013-03-14 15:30:00,23.97,24.11,23.97,24.07,166400.0,20.1989,20.3169,20.1989,20.2832,166400.0
2013-03-15 09:30:00,24.09,24.11,23.98,24.0,33200.0,20.3,20.3169,20.2073,20.2242,33200.0
2013-03-15 10:00:00,23.99,24.05,23.96,23.99,36400.0,20.2158,20.2663,20.1905,20.2158,36400.0
2013-03-15 10:30:00,24.0,24.16,23.99,24.11,40200.0,20.2242,20.359,20.2158,20.3169,40200.0
2013-03-15 11:00:00,24.11,24.27,24.1,24.26,63000.0,20.3169,20.4517,20.3085,20.4433,63000.0
2013-03-15 11:30:00,24.25,24.25,24.12,24.13,60000.0,20.4349,20.4349,20.3253,20.3337,60000.0
2013-03-15 12:00:00,24.13,24.28,24.13,24.25,51600.0,20.3337,20.4601,20.3337,20.4349,51600.0
2013-03-15 12:30:00,24.25,24.3,24.2,24.21,57800.0,20.4349,20.477,20.3927,20.4012,57800.0
2013-03-15 13:00:00,24.21,24.3,24.18,24.18,61200.0,20.4012,20.477,20.3759,20.3759,61200.0
2013-03-15 13:30:00,24.18,24.23,24.17,24.21,62200.0,20.3759,20.418,20.3675,20.4012,62200.0
2013-03-15 14:00:00,24.19,24.22,24.16,24.19,62200.0,20.3843,20.4096,20.359,20.3843,62200.0
2013-03-15 14:30:00,24.19,24.19,24.09,24.17,80600.0,20.3843,20.3843,20.3,20.3675,80600.0
2013-03-15 15:00:00,24.14,24.16,23.96,23.96,108000.0,20.3422,20.359,20.1905,20.1905,108000.0
2013-03-15 15:30:00,23.97,24.02,23.68,23.93,537000.0,20.1989,20.2411,19.9545,20.1652,537000.0
2013-03-18 09:30:00,23.68,23.88,23.53,23.86,27800.0,19.9545,20.1231,19.8281,20.1062,27800.0
2013-03-18 10:00:00,23.85,23.85,23.63,23.75,46400.0,20.0978,20.0978,19.9124,20.0135,46400.0
2013-03-18 10:30:00,23.75,23.75,23.65,23.69,37000.0,20.0135,20.0135,19.9293,19.963,37000.0
2013-03-18 11:00:00,23.69,23.81,23.69,23.78,36200.0,19.963,20.0641,19.963,20.0388,36200.0
2013-03-18 11:30:00,23.78,23.83,23.74,23.8,26600.0,20.0388,20.0809,20.0051,20.0557,26600.0
2013-03-18 12:00:00,23.81,23.87,23.8,23.84,40200.0,20.0641,20.1147,20.0557,20.0894,40200.0
2013-03-18 12:30:00,23.84,23.87,23.81,23.86,15000.0,20.0894,20.1147,20.0641,20.1062,15000.0
2013-03-18 13:00:00,23.88,23.95,23.82,23.82,19600.0,20.1231,20.1821,20.0725,20.0725,19600.0
2013-03-18 13:30:00,23.8,23.86,23.79,23.8,23600.0,20.0557,20.1062,20.0472,20.0557,23600.0
2013-03-18 14:00:00,23.81,23.89,23.81,23.89,22800.0,20.0641,20.1315,20.0641,20.1315,22800.0
2013-03-18 14:30:00,23.89,23.9,23.76,23.76,41000.0,20.1315,20.1399,20.022,20.022,41000.0
2013-03-18 15:00:00,23.75,23.86,23.75,23.77,34600.0,20.0135,20.1062,20.0135,20.0304,34600.0
2013-03-18 15:30:00,23.78,23.82,23.74,23.8,101800.0,20.0388,20.0725,20.0051,20.0557,101800.0
2013-03-19 09:30:00,23.95,24.1,23.94,24.08,27400.0,20.1821,20.3085,20.1736,20.2916,27400.0
2013-03-19 10:00:00,24.07,24.1,23.96,23.97,29200.0,20.2832,20.3085,20.1905,20.1989,29200.0
2013-03-19 10:30:00,23.97,24.03,23.88,24.03,42000.0,20.1989,20.2495,20.1231,20.2495,42000.0
2013-03-19 11:00:00,24.04,24.08,23.98,24.05,22200.0,20.2579,20.2916,20.2073,20.2663,22200.0
2013-03-19 11:30:00,24.06,24.1,23.86,23.89,35600.0,20.2748,20.3085,20.1062,20.1315,35600.0
2013-03-19 12:00:00,23.9,23.95,23.82,23.95,17600.0,20.1399,20.1821,20.0725,20.1821,17600.0
2013-03-19 12:30:00,23.95,23.96,23.84,23.86,14400.0,20.1821,20.1905,20.0894,20.1062,14400.0
2013-03-19 13:00:00,23.86,23.86,23.7,23.76,21400.0,20.1062,20.1062,19.9714,20.022,21400.0
2013-03-19 13:30:00,23.75,23.8,23.68,23.8,14800.0,20.0135,20.0557,19.9545,20.0557,14800.0
2013-03-19 14:00:00,23.81,23.89,23.75,23.81,25000.0,20.0641,20.1315,20.0135,20.0641,25000.0
2013-03-19 14:30:00,23.82,23.86,23.8,23.84,17400.0,20.0725,20.1062,20.0557,20.0894,17400.0
2013-03-19 15:00:00,23.84,23.88,23.75,23.81,60400.0,20.0894,20.1231,20.0135,20.0641,60400.0
2013-03-19 15:30:00,23.8,23.95,23.77,23.93,96600.0,20.0557,20.1821,20.0304,20.1652,96600.0
2013-03-20 09:30:00,24.11,24.11,24.0,24.0,18200.0,20.3169,20.3169,20.2242,20.2242,18200.0
2013-03-20 10:00:00,24.05,24.11,23.96,23.97,30800.0,20.2663,20.3169,20.1905,20.1989,30800.0
2013-03-20 10:30:00,23.97,23.98,23.89,23.9,32600.0,20.1989,20.2073,20.1315,20.1399,32600.0
2013-03-20 11:00:00,23.92,23.93,23.9,23.91,9000.0,20.1568,20.1652,20.1399,20.1484,9000.0
2013-03-20 11:30:00,23.89,23.91,23.79,23.81,20200.0,20.1315,20.1484,20.0472,20.0641,20200.0
2013-03-20 12:00:00,23.81,23.85,23.71,23.74,32200.0,20.0641,20.0978,19.9798,20.0051,32200.0
2013-03-20 12:30:00,23.75,23.85,23.75,23.8,23600.0,20.0135,20.0978,20.0135,20.0557,23600.0
2013-03-20 13:00:00,23.81,23.82,23.77,23.77,12200.0,20.0641,20.0725,20.0304,20.0304,12200.0
2013-03-20 13:30:00,23.78,23.78,23.74,23.75,20200.0,20.0388,20.0388,20.0051,20.0135,20200.0
2013-03-20 14:00:00,23.75,23.84,23.73,23.84,30800.0,20.0135,20.0894,19.9967,20.0894,30800.0
2013-03-20 14:30:00,23.85,23.86,23.81,23.83,14000.0,20.0978,20.1062,20.0641,20.0809,14000.0
2013-03-20 15:00:00,23.82,23.84,23.77,23.8,25000.0,20.0725,20.0894,20.0304,20.0557,25000.0
2013-03-20 15:30:00,23.79,23.86,23.78,23.81,60000.0,20.0472,20.1062,20.0388,20.0641,60000.0
2013-03-21 09:30:00,23.74,23.93,23.63,23.77,42000.0,20.0051,20.1652,19.9124,20.0304,42000.0
2013-03-21 10:00:00,23.8,23.81,23.67,23.68,35200.0,20.0557,20.0641,19.9461,19.9545,35200.0
2013-03-21 10:30:00,23.7,23.7,23.57,23.57,14400.0,19.9714,19.9714,19.8618,19.8618,14400.0
2013-03-21 11:00:00,23.57,23.6,23.52,23.55,22000.0,19.8618,19.8871,19.8197,19.845,22000.0
2013-03-21 11:30:00,23.55,23.61,23.55,23.6,13800.0,19.845,19.8956,19.845,19.8871,13800.0
2013-03-21 12:00:00,23.59,23.62,23.55,23.55,20800.0,19.8787,19.904,19.845,19.845,20800.0
2013-03-21 12:30:00,23.54,23.56,23.51,23.52,17000.0,19.8366,19.8534,19.8113,19.8197,17000.0
2013-03-21 13:00:00,23.53,23.59,23.46,23.46,23200.0,19.8281,19.8787,19.7692,19.7692,23200.0
2013-03-21 13:30:00,23.46,23.47,23.36,23.39,36800.0,19.7692,19.7776,19.6849,19.7102,36800.0
2013-03-21 14:00:00,23.39,23.5,23.33,23.5,41200.0,19.7102,19.8029,19.6596,19.8029,41200.0
2013-03-21 14:30:00,23.5,23.52,23.39,23.42,38800.0,19.8029,19.8197,19.7102,19.7354,38800.0
2013-03-21 15:00:00,23.4,23.45,23.36,23.42,40600.0,19.7186,19.7607,19.6849,19.7354,40600.0
2013-03-21 15:30:00,23.43,23.43,23.39,23.41,111600.0,19.7439,19.7439,19.7102,19.727,111600.0
2013-03-22 09:30:00,23.41,23.48,23.34,23.36,32800.0,19.727,19.786,19.668,19.6849,32800.0
2013-03-22 10:00:00,23.38,23.46,23.38,23.46,5000.0,19.7017,19.7692,19.7017,19.7692,5000.0
2013-03-22 10:30:00,23.47,23.48,23.4,23.41,7200.0,19.7776,19.786,19.7186,19.727,7200.0
2013-03-22 11:00:00,23.45,23.52,23.45,23.5,21400.0,19.7607,19.8197,19.7607,19.8029,21400.0
2013-03-22 11:30:00,23.5,23.51,23.38,23.39,25800.0,19.8029,19.8113,19.7017,19.7102,25800.0
2013-03-22 12:00:00,23.39,23.43,23.35,23.41,17400.0,19.7102,19.7439,19.6765,19.727,17400.0
2013-03-22 12:30:00,23.42,23.42,23.38,23.38,10400.0,19.7354,19.7354,19.7017,19.7017,10400.0
2013-03-22 13:00:00,23.39,23.45,23.39,23.45,14400.0,19.7102,19.7607,19.7102,19.7607,14400.0
2013-03-22 13:30:00,23.45,23.45,23.4,23.42,20600.0,19.7607,19.7607,19.7186,19.7354,20600.0
2013-03-22 14:00:00,23.42,23.43,23.4,23.41,11600.0,19.7354,19.7439,19.7186,19.727,11600.0
2013-03-22 14:30:00,23.41,23.42,23.36,23.37,15000.0,19.727,19.7354,19.6849,19.6933,15000.0
2013-03-22 15:00:00,23.38,23.39,23.35,23.36,23800.0,19.7017,19.7102,19.6765,19.6849,23800.0
2013-03-22 15:30:00,23.34,23.36,23.3,23.34,78600.0,19.668,19.6849,19.6343,19.668,78600.0
2013-03-25 09:30:00,23.41,23.57,23.4,23.43,27200.0,19.727,19.8618,19.7186,19.7439,27200.0
2013-03-25 10:00:00,23.45,23.45,23.21,23.22,21400.0,19.7607,19.7607,19.5585,19.5669,21400.0
2013-03-25 10:30:00,23.26,23.36,23.15,23.35,57000.0,19.6006,19.6849,19.5079,19.6765,57000.0
2013-03-25 11:00:00,23.36,23.36,23.25,23.29,28200.0,19.6849,19.6849,19.5922,19.6259,28200.0
2013-03-25 11:30:00,23.3,23.39,23.27,23.38,12400.0,19.6343,19.7102,19.609,19.7017,12400.0
2013-03-25 12:00:00,23.4,23.41,23.27,23.27,25000.0,19.7186,19.727,19.609,19.609,25000.0
2013-03-25 12:30:00,23.27,23.28,23.21,23.25,19000.0,19.609,19.6175,19.5585,19.5922,19000.0
2013-03-25 13:00:00,23.24,23.24,23.19,23.22,51400.0,19.5838,19.5838,19.5416,19.5669,51400.0
2013-03-25 13:30:00,23.21,23.25,23.18,23.21,48200.0,19.5585,19.5922,19.5332,19.5585,48200.0
2013-03-25 14:00:00,23.21,23.23,23.18,23.21,18200.0,19.5585,19.5753,19.5332,19.5585,18200.0
2013-03-25 14:30:00,23.2,23.21,23.16,23.17,18800.0,19.5501,19.5585,19.5164,19.5248,18800.0
2013-03-25 15:00:00,23.17,23.2,23.15,23.18,35400.0,19.5248,19.5501,19.5079,19.5332,35400.0
2013-03-25 15:30:00,23.2,23.23,23.16,23.21,68800.0,19.5501,19.5753,19.5164,19.5585,68800.0
2013-03-26 09:30:00,23.18,23.42,23.18,23.28,21600.0,19.5924,19.7953,19.5924,19.6769,21600.0
2013-03-26 10:00:00,23.27,23.37,23.2,23.35,23800.0,19.6685,19.753,19.6093,19.7361,23800.0
2013-03-26 10:30:00,23.34,23.34,23.15,23.18,13800.0,19.7276,19.7276,19.5671,19.5924,13800.0
2013-03-26 11:00:00,23.2,23.24,23.17,23.2,10000.0,19.6093,19.6431,19.584,19.6093,10000.0
2013-03-26 11:30:00,23.2,23.21,23.16,23.18,8400.0,19.6093,19.6178,19.5755,19.5924,8400.0
2013-03-26 12:00:00,23.17,23.17,23.13,23.15,15200.0,19.584,19.584,19.5501,19.5671,15200.0
2013-03-26 12:30:00,23.15,23.17,23.11,23.11,10800.0,19.5671,19.584,19.5332,19.5332,10800.0
2013-03-26 13:00:00,23.13,23.15,23.11,23.13,10000.0,19.5501,19.5671,19.5332,19.5501,10000.0
2013-03-26 13:30:00,23.11,23.17,23.09,23.1,23600.0,19.5332,19.584,19.5163,19.5248,23600.0
2013-03-26 14:00:00,23.1,23.13,23.08,23.11,55000.0,19.5248,19.5501,19.5079,19.5332,55000.0
2013-03-26 14:30:00,23.11,23.11,23.08,23.1,38600.0,19.5332,19.5332,19.5079,19.5248,38600.0
2013-03-26 15:00:00,23.09,23.11,23.08,23.1,66800.0,19.5163,19.5332,19.5079,19.5248,66800.0
2013-03-26 15:30:00,23.09,23.11,23.08,23.1,118000.0,19.5163,19.5332,19.5079,19.5248,118000.0
2013-03-27 09:30:00,22.97,23.02,22.86,22.87,24400.0,19.4149,19.4572,19.3219,19.3304,24400.0
2013-03-27 10:00:00,22.93,22.98,22.85,22.97,8000.0,19.3811,19.4234,19.3135,19.4149,8000.0
2013-03-27 10:30:00,23.0,23.03,22.96,22.99,17200.0,19.4403,19.4656,19.4065,19.4318,17200.0
2013-03-27 11:00:00,23.0,23.07,22.98,23.0,19600.0,19.4403,19.4994,19.4234,19.4403,19600.0
2013-03-27 11:30:00,23.0,23.0,22.92,22.94,41400.0,19.4403,19.4403,19.3727,19.3896,41400.0
2013-03-27 12:00:00,22.93,22.98,22.89,22.9,46000.0,19.3811,19.4234,19.3473,19.3557,46000.0
2013-03-27 12:30:00,22.89,22.97,22.89,22.93,49600.0,19.3473,19.4149,19.3473,19.3811,49600.0
2013-03-27 13:00:00,22.93,22.95,22.9,22.91,22000.0,19.3811,19.398,19.3557,19.3642,22000.0
2013-03-27 13:30:00,22.93,22.96,22.9,22.93,36600.0,19.3811,19.4065,19.3557,19.3811,36600.0
2013-03-27 14:00:00,22.92,22.97,22.9,22.92,62200.0,19.3727,19.4149,19.3557,19.3727,62200.0
2013-03-27 14:30:00,22.92,22.92,22.86,22.88,55800.0,19.3727,19.3727,19.3219,19.3388,55800.0
2013-03-27 15:00:00,22.89,22.95,22.87,22.93,28000.0,19.3473,19.398,19.3304,19.3811,28000.0
2013-03-27 15:30:00,22.94,22.96,22.91,22.95,72800.0,19.3896,19.4065,19.3642,19.398,72800.0
2013-03-28 09:30:00,22.97,23.13,22.87,23.0,20400.0,19.4149,19.5501,19.3304,19.4403,20400.0
2013-03-28 10:00:00,22.98,23.01,22.9,22.95,19800.0,19.4234,19.4487,19.3557,19.398,19800.0
2013-03-28 10:30:00,22.98,23.03,22.96,23.02,14400.0,19.4234,19.4656,19.4065,19.4572,14400.0
2013-03-28 11:00:00,23.01,23.03,22.96,22.98,29200.0,19.4487,19.4656,19.4065,19.4234,29200.0
2013-03-28 11:30:00,23.0,23.05,22.98,22.99,21800.0,19.4403,19.4825,19.4234,19.4318,21800.0
2013-03-28 12:00:00,23.0,23.0,22.91,22.93,13600.0,19.4403,19.4403,19.3642,19.3811,13600.0
2013-03-28 12:30:00,22.94,22.98,22.91,22.91,10600.0,19.3896,19.4234,19.3642,19.3642,10600.0
2013-03-28 13:00:00,22.91,22.94,22.86,22.93,17000.0,19.3642,19.3896,19.3219,19.3811,17000.0
2013-03-28 13:30:00,22.92,22.95,22.91,22.93,9800.0,19.3727,19.398,19.3642,19.3811,9800.0
2013-03-28 14:00:00,22.95,23.02,22.95,23.0,26600.0,19.398,19.4572,19.398,19.4403,26600.0
2013-03-28 14:30:00,23.01,23.03,23.0,23.0,62400.0,19.4487,19.4656,19.4403,19.4403,62400.0
2013-03-28 15:00:00,23.0,23.03,22.98,22.99,32000.0,19.4403,19.4656,19.4234,19.4318,32000.0
2013-03-28 15:30:00,23.0,23.05,22.92,23.02,102400.0,19.4403,19.4825,19.3727,19.4572,102400.0
2013-04-01 09:30:00,23.0,23.17,23.0,23.11,36000.0,19.4403,19.584,19.4403,19.5332,36000.0
2013-04-01 10:00:00,23.09,23.09,22.85,22.88,14600.0,19.5163,19.5163,19.3135,19.3388,14600.0
2013-04-01 10:30:00,22.88,22.88,22.78,22.83,17400.0,19.3388,19.3388,19.2543,19.2966,17400.0
2013-04-01 11:00:00,22.82,22.87,22.79,22.84,17200.0,19.2881,19.3304,19.2628,19.305,17200.0
2013-04-01 11:30:00,22.87,22.91,22.86,22.9,19000.0,19.3304,19.3642,19.3219,19.3557,19000.0
2013-04-01 12:00:00,22.89,22.93,22.89,22.92,22800.0,19.3473,19.3811,19.3473,19.3727,22800.0
2013-04-01 12:30:00,22.92,22.93,22.87,22.92,32800.0,19.3727,19.3811,19.3304,19.3727,32800.0
2013-04-01 13:00:00,22.92,22.95,22.89,22.93,11200.0,19.3727,19.398,19.3473,19.3811,11200.0
2013-04-01 13:30:00,22.94,22.95,22.86,22.93,19600.0,19.3896,19.398,19.3219,19.3811,19600.0
2013-04-01 14:00:00,22.95,23.06,22.93,23.03,32400.0,19.398,19.491,19.3811,19.4656,32400.0
2013-04-01 14:30:00,23.03,23.05,22.98,22.98,35000.0,19.4656,19.4825,19.4234,19.4234,35000.0
2013-04-01 15:00:00,22.98,23.01,22.95,22.99,54400.0,19.4234,19.4487,19.398,19.4318,54400.0
2013-04-01 15:30:00,22.97,23.03,22.95,22.98,46400.0,19.4149,19.4656,19.398,19.4234,46400.0
2013-04-02 09:30:00,23.0,23.18,23.0,23.11,19400.0,19.4403,19.5924,19.4403,19.5332,19400.0
2013-04-02 10:00:00,23.11,23.14,22.98,22.98,17200.0,19.5332,19.5586,19.4234,19.4234,17200.0
2013-04-02 10:30:00,22.98,23.04,22.95,23.04,9000.0,19.4234,19.4741,19.398,19.4741,9000.0
2013-04-02 11:00:00,23.03,23.06,22.98,23.0,26000.0,19.4656,19.491,19.4234,19.4403,26000.0
2013-04-02 11:30:00,23.0,23.0,22.86,22.86,23800.0,19.4403,19.4403,19.3219,19.3219,23800.0
2013-04-02 12:00:00,22.86,22.89,22.84,22.86,9000.0,19.3219,19.3473,19.305,19.3219,9000.0
2013-04-02 12:30:00,22.87,22.89,22.86,22.89,11000.0,19.3304,19.3473,19.3219,19.3473,11000.0
2013-04-02 13:00:00,22.88,22.89,22.82,22.84,17600.0,19.3388,19.3473,19.2881,19.305,17600.0
2013-04-02 13:30:00,22.83,22.91,22.81,22.89,23800.0,19.2966,19.3642,19.2797,19.3473,23800.0
2013-04-02 14:00:00,22.88,22.91,22.81,22.84,34000.0,19.3388,19.3642,19.2797,19.305,34000.0
2013-04-02 14:30:00,22.85,22.85,22.75,22.79,38800.0,19.3135,19.3135,19.229,19.2628,38800.0
2013-04-02 15:00:00,22.81,22.81,22.74,22.74,73800.0,19.2797,19.2797,19.2205,19.2205,73800.0
2013-04-02 15:30:00,22.75,22.85,22.73,22.84,100400.0,19.229,19.3135,19.2121,19.305,100400.0
2013-04-03 09:30:00,22.79,22.85,22.71,22.78,51800.0,19.2628,19.3135,19.1952,19.2543,51800.0
2013-04-03 10:00:00,22.79,22.8,22.54,22.54,51800.0,19.2628,19.2712,19.0515,19.0515,51800.0
2013-04-03 10:30:00,22.58,22.6,22.56,22.59,17800.0,19.0853,19.1022,19.0684,19.0937,17800.0
2013-04-03 11:00:00,22.58,22.59,22.48,22.53,15400.0,19.0853,19.0937,19.0007,19.043,15400.0
2013-04-03 11:30:00,22.52,22.66,22.52,22.64,30200.0,19.0346,19.1529,19.0346,19.136,30200.0
2013-04-03 12:00:00,22.64,22.64,22.52,22.53,60600.0,19.136,19.136,19.0346,19.043,60600.0
2013-04-03 12:30:00,22.53,22.58,22.49,22.53,35200.0,19.043,19.0853,19.0092,19.043,35200.0
2013-04-03 13:00:00,22.53,22.55,22.47,22.48,14400.0,19.043,19.0599,18.9923,19.0007,14400.0
2013-04-03 13:30:00,22.46,22.46,22.34,22.36,33200.0,18.9838,18.9838,18.8824,18.8993,33200.0
2013-04-03 14:00:00,22.36,22.43,22.3,22.35,32000.0,18.8993,18.9585,18.8486,18.8909,32000.0
2013-04-03 14:30:00,22.33,22.38,22.31,22.38,43200.0,18.874,18.9162,18.8571,18.9162,43200.0
2013-04-03 15:00:00,22.38,22.39,22.3,22.35,48200.0,18.9162,18.9247,18.8486,18.8909,48200.0
2013-04-03 15:30:00,22.36,22.38,22.28,22.29,168400.0,18.8993,18.9162,18.8317,18.8402,168400.0
2013-04-04 09:30:00,22.36,22.53,22.36,22.5,19600.0,18.8993,19.043,18.8993,19.0177,19600.0
2013-04-04 10:00:00,22.54,22.54,22.15,22.34,52600.0,19.0515,19.0515,18.7218,18.8824,52600.0
2013-04-04 10:30:00,22.35,22.5,22.35,22.4,20200.0,18.8909,19.0177,18.8909,18.9331,20200.0
2013-04-04 11:00:00,22.44,22.49,22.43,22.48,8600.0,18.9669,19.0092,18.9585,19.0007,8600.0
2013-04-04 11:30:00,22.5,22.52,22.45,22.5,28600.0,19.0177,19.0346,18.9754,19.0177,28600.0
2013-04-04 12:00:00,22.5,22.5,22.42,22.47,21600.0,19.0177,19.0177,18.95,18.9923,21600.0
2013-04-04 12:30:00,22.47,22.55,22.47,22.55,17000.0,18.9923,19.0599,18.9923,19.0599,17000.0
2013-04-04 13:00:00,22.54,22.54,22.45,22.47,18200.0,19.0515,19.0515,18.9754,18.9923,18200.0
2013-04-04 13:30:00,22.46,22.5,22.36,22.36,30800.0,18.9838,19.0177,18.8993,18.8993,30800.0
2013-04-04 14:00:00,22.38,22.41,22.34,22.38,16400.0,18.9162,18.9416,18.8824,18.9162,16400.0
2013-04-04 14:30:00,22.4,22.48,22.38,22.46,43600.0,18.9331,19.0007,18.9162,18.9838,43600.0
2013-04-04 15:00:00,22.45,22.54,22.45,22.52,39400.0,18.9754,19.0515,18.9754,19.0346,39400.0
2013-04-04 15:30:00,22.52,22.58,22.49,22.58,89600.0,19.0346,19.0853,19.0092,19.0853,89600.0
2013-04-05 09:30:00,22.22,22.29,22.05,22.19,42600.0,18.781,18.8402,18.6373,18.7556,42600.0
2013-04-05 10:00:00,22.17,22.29,22.14,22.28,21000.0,18.7387,18.8402,18.7134,18.8317,21000.0
2013-04-05 10:30:00,22.3,22.43,22.29,22.36,41200.0,18.8486,18.9585,18.8402,18.8993,41200.0
2013-04-05 11:00:00,22.37,22.45,22.37,22.4,23000.0,18.9078,18.9754,18.9078,18.9331,23000.0
2013-04-05 11:30:00,22.4,22.42,22.36,22.4,27000.0,18.9331,18.95,18.8993,18.9331,27000.0
2013-04-05 12:00:00,22.4,22.46,22.4,22.44,16800.0,18.9331,18.9838,18.9331,18.9669,16800.0
2013-04-05 12:30:00,22.45,22.46,22.4,22.4,13000.0,18.9754,18.9838,18.9331,18.9331,13000.0
2013-04-05 13:00:00,22.4,22.47,22.4,22.43,12200.0,18.9331,18.9923,18.9331,18.9585,12200.0
2013-04-05 13:30:00,22.43,22.46,22.4,22.42,17800.0,18.9585,18.9838,18.9331,18.95,17800.0
2013-04-05 14:00:00,22.42,22.45,22.4,22.45,13800.0,18.95,18.9754,18.9331,18.9754,13800.0
2013-04-05 14:30:00,22.44,22.61,22.43,22.56,76200.0,18.9669,19.1106,18.9585,19.0684,76200.0
2013-04-05 15:00:00,22.56,22.64,22.5,22.61,99200.0,19.0684,19.136,19.0177,19.1106,99200.0
2013-04-05 15:30:00,22.63,22.81,22.6,22.73,154200.0,19.1275,19.2797,19.1022,19.2121,154200.0
2013-04-08 09:30:00,22.67,22.89,22.66,22.77,23800.0,19.1613,19.3473,19.1529,19.2459,23800.0
2013-04-08 10:00:00,22.76,22.8,22.7,22.75,19800.0,19.2374,19.2712,19.1867,19.229,19800.0
2013-04-08 10:30:00,22.75,22.79,22.71,22.73,36800.0,19.229,19.2628,19.1952,19.2121,36800.0
2013-04-08 11:00:00,22.73,22.75,22.72,22.74,15800.0,19.2121,19.229,19.2036,19.2205,15800.0
2013-04-08 11:30:00,22.76,22.76,22.71,22.72,35000.0,19.2374,19.2374,19.1952,19.2036,35000.0
2013-04-08 12:00:00,22.73,22.74,22.71,22.71,12000.0,19.2121,19.2205,19.1952,19.1952,12000.0
2013-04-08 12:30:00,22.71,22.75,22.71,22.71,9400.0,19.1952,19.229,19.1952,19.1952,9400.0
2013-04-08 13:00:00,22.71,22.72,22.67,22.69,18800.0,19.1952,19.2036,19.1613,19.1782,18800.0
2013-04-08 13:30:00,22.68,22.76,22.67,22.75,12600.0,19.1698,19.2374,19.1613,19.229,12600.0
2013-04-08 14:00:00,22.77,22.81,22.75,22.77,19400.0,19.2459,19.2797,19.229,19.2459,19400.0
2013-04-08 14:30:00,22.78,22.79,22.74,22.75,14600.0,19.2543,19.2628,19.2205,19.229,14600.0
2013-04-08 15:00:00,22.76,22.79,22.75,22.77,27000.0,19.2374,19.2628,19.229,19.2459,27000.0
2013-04-08 15:30:00,22.77,22.86,22.77,22.86,55200.0,19.2459,19.3219,19.2459,19.3219,55200.0
2013-04-09 09:30:00,22.92,22.95,22.78,22.79,32600.0,19.3727,19.398,19.2543,19.2628,32600.0
2013-04-09 10:00:00,22.82,22.89,22.81,22.87,16800.0,19.2881,19.3473,19.2797,19.3304,16800.0
2013-04-09 10:30:00,22.87,22.88,22.75,22.75,17000.0,19.3304,19.3388,19.229,19.229,17000.0
2013-04-09 11:00:00,22.75,22.76,22.72,22.72,20600.0,19.229,19.2374,19.2036,19.2036,20600.0
2013-04-09 11:30:00,22.7,22.72,22.65,22.68,19000.0,19.1867,19.2036,19.1444,19.1698,19000.0
2013-04-09 12:00:00,22.68,22.69,22.65,22.66,12800.0,19.1698,19.1782,19.1444,19.1529,12800.0
2013-04-09 12:30:00,22.66,22.75,22.66,22.67,14000.0,19.1529,19.229,19.1529,19.1613,14000.0
2013-04-09 13:00:00,22.66,22.73,22.64,22.72,24200.0,19.1529,19.2121,19.136,19.2036,24200.0
2013-04-09 13:30:00,22.74,22.75,22.7,22.7,11000.0,19.2205,19.229,19.1867,19.1867,11000.0
2013-04-09 14:00:00,22.69,22.73,22.68,22.71,10200.0,19.1782,19.2121,19.1698,19.1952,10200.0
2013-04-09 14:30:00,22.7,22.81,22.68,22.81,75000.0,19.1867,19.2797,19.1698,19.2797,75000.0
2013-04-09 15:00:00,22.81,22.84,22.75,22.77,52000.0,19.2797,19.305,19.229,19.2459,52000.0
2013-04-09 15:30:00,22.77,22.78,22.72,22.75,75600.0,19.2459,19.2543,19.2036,19.229,75600.0
2013-04-10 09:30:00,22.77,22.88,22.65,22.71,31000.0,19.2459,19.3388,19.1444,19.1952,31000.0
2013-04-10 10:00:00,22.73,22.88,22.73,22.86,10600.0,19.2121,19.3388,19.2121,19.3219,10600.0
2013-04-10 10:30:00,22.86,23.02,22.84,23.0,31600.0,19.3219,19.4572,19.305,19.4403,31600.0
2013-04-10 11:00:00,23.02,23.07,22.98,22.98,16600.0,19.4572,19.4994,19.4234,19.4234,16600.0
2013-04-10 11:30:00,22.99,23.0,22.96,22.98,13000.0,19.4318,19.4403,19.4065,19.4234,13000.0
2013-04-10 12:00:00,22.97,22.97,22.93,22.97,10200.0,19.4149,19.4149,19.3811,19.4149,10200.0
2013-04-10 12:30:00,22.96,23.04,22.96,23.04,8400.0,19.4065,19.4741,19.4065,19.4741,8400.0
2013-04-10 13:00:00,23.02,23.05,23.0,23.05,13200.0,19.4572,19.4825,19.4403,19.4825,13200.0
2013-04-10 13:30:00,23.04,23.07,23.0,23.04,16600.0,19.4741,19.4994,19.4403,19.4741,16600.0
2013-04-10 14:00:00,23.03,23.07,23.02,23.05,19200.0,19.4656,19.4994,19.4572,19.4825,19200.0
2013-04-10 14:30:00,23.03,23.07,23.02,23.05,18800.0,19.4656,19.4994,19.4572,19.4825,18800.0
2013-04-10 15:00:00,23.05,23.07,23.02,23.05,36600.0,19.4825,19.4994,19.4572,19.4825,36600.0
2013-04-10 15:30:00,23.04,23.1,23.02,23.07,71000.0,19.4741,19.5248,19.4572,19.4994,71000.0
2013-04-11 09:30:00,23.01,23.14,22.99,23.08,35400.0,19.4487,19.5586,19.4318,19.5079,35400.0
2013-04-11 10:00:00,23.09,23.17,23.09,23.16,16200.0,19.5163,19.584,19.5163,19.5755,16200.0
2013-04-11 10:30:00,23.16,23.23,23.16,23.21,10200.0,19.5755,19.6347,19.5755,19.6178,10200.0
2013-04-11 11:00:00,23.22,23.28,23.21,23.27,17600.0,19.6262,19.6769,19.6178,19.6685,17600.0
2013-04-11 11:30:00,23.27,23.31,23.27,23.31,24000.0,19.6685,19.7023,19.6685,19.7023,24000.0
2013-04-11 12:00:00,23.31,23.33,23.27,23.29,31800.0,19.7023,19.7192,19.6685,19.6854,31800.0
2013-04-11 12:30:00,23.29,23.32,23.29,23.3,12000.0,19.6854,19.7107,19.6854,19.6938,12000.0
2013-04-11 13:00:00,23.32,23.34,23.31,23.31,7400.0,19.7107,19.7276,19.7023,19.7023,7400.0
2013-04-11 13:30:00,23.29,23.34,23.27,23.29,32200.0,19.6854,19.7276,19.6685,19.6854,32200.0
2013-04-11 14:00:00,23.29,23.32,23.27,23.31,10400.0,19.6854,19.7107,19.6685,19.7023,10400.0
2013-04-11 14:30:00,23.31,23.33,23.29,23.32,11600.0,19.7023,19.7192,19.6854,19.7107,11600.0
2013-04-11 15:00:00,23.32,23.34,23.29,23.31,35800.0,19.7107,19.7276,19.6854,19.7023,35800.0
2013-04-11 15:30:00,23.32,23.34,23.25,23.3,58400.0,19.7107,19.7276,19.6516,19.6938,58400.0
2013-04-12 09:30:00,23.2,23.38,23.2,23.26,15600.0,19.6093,19.7615,19.6093,19.66,15600.0
2013-04-12 10:00:00,23.26,23.3,23.18,23.25,23200.0,19.66,19.6938,19.5924,19.6516,23200.0
2013-04-12 10:30:00,23.25,23.28,23.24,23.27,46600.0,19.6516,19.6769,19.6431,19.6685,46600.0
2013-04-12 11:00:00,23.27,23.3,23.24,23.29,21400.0,19.6685,19.6938,19.6431,19.6854,21400.0
2013-04-12 11:30:00,23.28,23.33,23.25,23.32,17600.0,19.6769,19.7192,19.6516,19.7107,17600.0
2013-04-12 12:00:00,23.32,23.32,23.25,23.25,12600.0,19.7107,19.7107,19.6516,19.6516,12600.0
2013-04-12 12:30:00,23.24,23.29,23.24,23.25,13200.0,19.6431,19.6854,19.6431,19.6516,13200.0
2013-04-12 13:00:00,23.26,23.28,23.2,23.25,18000.0,19.66,19.6769,19.6093,19.6516,18000.0
2013-04-12 13:30:00,23.25,23.27,23.23,23.25,25200.0,19.6516,19.6685,19.6347,19.6516,25200.0
2013-04-12 14:00:00,23.27,23.27,23.18,23.25,28000.0,19.6685,19.6685,19.5924,19.6516,28000.0
2013-04-12 14:30:00,23.24,23.24,23.21,23.22,29000.0,19.6431,19.6431,19.6178,19.6262,29000.0
2013-04-12 15:00:00,23.21,23.28,23.2,23.26,165600.0,19.6178,19.6769,19.6093,19.66,165600.0
2013-04-12 15:30:00,23.27,23.28,23.2,23.25,130600.0,19.6685,19.6769,19.6093,19.6516,130600.0
2013-04-15 09:30:00,23.24,23.33,23.18,23.31,46200.0,19.6431,19.7192,19.5924,19.7023,46200.0
2013-04-15 10:00:00,23.31,23.31,23.11,23.12,36400.0,19.7023,19.7023,19.5332,19.5417,36400.0
2013-04-15 10:30:00,23.14,23.2,23.1,23.19,71200.0,19.5586,19.6093,19.5248,19.6009,71200.0
2013-04-15 11:00:00,23.19,23.2,23.15,23.16,29000.0,19.6009,19.6093,19.5671,19.5755,29000.0
2013-04-15 11:30:00,23.16,23.16,22.92,22.93,36000.0,19.5755,19.5755,19.3727,19.3811,36000.0
2013-04-15 12:00:00,22.93,22.94,22.75,22.8,18400.0,19.3811,19.3896,19.229,19.2712,18400.0
2013-04-15 12:30:00,22.8,22.83,22.74,22.74,23000.0,19.2712,19.2966,19.2205,19.2205,23000.0
2013-04-15 13:00:00,22.75,22.75,22.65,22.7,19000.0,19.229,19.229,19.1444,19.1867,19000.0
2013-04-15 13:30:00,22.72,22.72,22.67,22.7,12600.0,19.2036,19.2036,19.1613,19.1867,12600.0
2013-04-15 14:00:00,22.7,22.7,22.57,22.6,22000.0,19.1867,19.1867,19.0768,19.1022,22000.0
2013-04-15 14:30:00,22.61,22.72,22.61,22.66,46000.0,19.1106,19.2036,19.1106,19.1529,46000.0
2013-04-15 15:00:00,22.66,22.69,22.49,22.49,119800.0,19.1529,19.1782,19.0092,19.0092,119800.0
2013-04-15 15:30:00,22.49,22.52,22.43,22.43,88400.0,19.0092,19.0346,18.9585,18.9585,88400.0
2013-04-16 09:30:00,22.5,22.82,22.5,22.61,27000.0,19.0177,19.2881,19.0177,19.1106,27000.0
2013-04-16 10:00:00,22.65,22.68,22.63,22.64,14200.0,19.1444,19.1698,19.1275,19.136,14200.0
2013-04-16 10:30:00,22.64,22.68,22.64,22.67,17400.0,19.136,19.1698,19.136,19.1613,17400.0
2013-04-16 11:00:00,22.68,22.69,22.65,22.68,47200.0,19.1698,19.1782,19.1444,19.1698,47200.0
2013-04-16 11:30:00,22.67,22.68,22.6,22.61,39800.0,19.1613,19.1698,19.1022,19.1106,39800.0
2013-04-16 12:00:00,22.63,22.63,22.54,22.54,15200.0,19.1275,19.1275,19.0515,19.0515,15200.0
2013-04-16 12:30:00,22.54,22.54,22.5,22.52,14400.0,19.0515,19.0515,19.0177,19.0346,14400.0
2013-04-16 13:00:00,22.52,22.53,22.5,22.52,12200.0,19.0346,19.043,19.0177,19.0346,12200.0
2013-04-16 13:30:00,22.52,22.53,22.47,22.49,11600.0,19.0346,19.043,18.9923,19.0092,11600.0
2013-04-16 14:00:00,22.49,22.52,22.46,22.48,15400.0,19.0092,19.0346,18.9838,19.0007,15400.0
2013-04-16 14:30:00,22.5,22.52,22.47,22.47,21200.0,19.0177,19.0346,18.9923,18.9923,21200.0
2013-04-16 15:00:00,22.48,22.53,22.48,22.53,20400.0,19.0007,19.043,19.0007,19.043,20400.0
2013-04-16 15:30:00,22.53,22.56,22.5,22.54,67200.0,19.043,19.0684,19.0177,19.0515,67200.0
2013-04-17 09:30:00,22.35,22.39,22.16,22.33,32000.0,18.8909,18.9247,18.7303,18.874,32000.0
2013-04-17 10:00:00,22.29,22.3,22.09,22.11,24200.0,18.8402,18.8486,18.6711,18.688,24200.0
2013-04-17 10:30:00,22.12,22.14,22.02,22.02,25400.0,18.6965,18.7134,18.6119,18.6119,25400.0
2013-04-17 11:00:00,22.05,22.18,22.04,22.17,24000.0,18.6373,18.7472,18.6288,18.7387,24000.0
2013-04-17 11:30:00,22.16,22.19,22.08,22.16,16400.0,18.7303,18.7556,18.6627,18.7303,16400.0
2013-04-17 12:00:00,22.16,22.18,22.08,22.09,17000.0,18.7303,18.7472,18.6627,18.6711,17000.0
2013-04-17 12:30:00,22.1,22.19,22.1,22.16,22600.0,18.6796,18.7556,18.6796,18.7303,22600.0
2013-04-17 13:00:00,22.16,22.16,22.07,22.13,15600.0,18.7303,18.7303,18.6542,18.7049,15600.0
2013-04-17 13:30:00,22.11,22.25,22.11,22.19,20400.0,18.688,18.8063,18.688,18.7556,20400.0
2013-04-17 14:00:00,22.19,22.24,22.14,22.2,24600.0,18.7556,18.7979,18.7134,18.7641,24600.0
2013-04-17 14:30:00,22.18,22.21,22.11,22.18,17400.0,18.7472,18.7725,18.688,18.7472,17400.0
2013-04-17 15:00:00,22.16,22.23,22.12,22.22,25800.0,18.7303,18.7894,18.6965,18.781,25800.0
2013-04-17 15:30:00,22.21,22.24,22.15,22.15,72400.0,18.7725,18.7979,18.7218,18.7218,72400.0
2013-04-18 09:30:00,22.23,22.27,21.93,21.98,44000.0,18.7894,18.8233,18.5359,18.5781,44000.0
2013-04-18 10:00:00,21.96,21.96,21.83,21.92,43400.0,18.5612,18.5612,18.4514,18.5274,43400.0
2013-04-18 10:30:00,21.95,22.08,21.94,22.01,25000.0,18.5528,18.6627,18.5443,18.6035,25000.0
2013-04-18 11:00:00,22.0,22.03,21.85,21.85,45000.0,18.595,18.6204,18.4683,18.4683,45000.0
2013-04-18 11:30:00,21.84,21.85,21.68,21.73,24400.0,18.4598,18.4683,18.3246,18.3668,24400.0
2013-04-18 12:00:00,21.72,21.84,21.72,21.83,23000.0,18.3584,18.4598,18.3584,18.4514,23000.0
2013-04-18 12:30:00,21.85,21.87,21.81,21.82,20000.0,18.4683,18.4852,18.4344,18.4429,20000.0
2013-04-18 13:00:00,21.82,21.86,21.79,21.79,15800.0,18.4429,18.4767,18.4175,18.4175,15800.0
2013-04-18 13:30:00,21.79,21.81,21.75,21.75,35200.0,18.4175,18.4344,18.3837,18.3837,35200.0
2013-04-18 14:00:00,21.77,21.81,21.74,21.79,27600.0,18.4006,18.4344,18.3753,18.4175,27600.0
2013-04-18 14:30:00,21.79,21.79,21.64,21.65,56600.0,18.4175,18.4175,18.2908,18.2992,56600.0
2013-04-18 15:00:00,21.66,21.7,21.61,21.67,50600.0,18.3077,18.3415,18.2654,18.3161,50600.0
2013-04-18 15:30:00,21.67,21.7,21.65,21.66,84200.0,18.3161,18.3415,18.2992,18.3077,84200.0
2013-04-19 09:30:00,21.65,21.75,21.57,21.64,39400.0,18.2992,18.3837,18.2316,18.2908,39400.0
2013-04-19 10:00:00,21.69,21.91,21.69,21.86,15400.0,18.333,18.519,18.333,18.4767,15400.0
2013-04-19 10:30:00,21.86,21.97,21.86,21.93,18200.0,18.4767,18.5697,18.4767,18.5359,18200.0
2013-04-19 11:00:00,21.95,21.98,21.85,21.96,28200.0,18.5528,18.5781,18.4683,18.5612,28200.0
2013-04-19 11:30:00,21.97,22.06,21.96,22.04,46200.0,18.5697,18.6458,18.5612,18.6288,46200.0
2013-04-19 12:00:00,22.02,22.04,22.0,22.0,9200.0,18.6119,18.6288,18.595,18.595,9200.0
2013-04-19 12:30:00,22.02,22.03,21.94,21.95,28600.0,18.6119,18.6204,18.5443,18.5528,28600.0
2013-04-19 13:00:00,21.95,21.95,21.88,21.95,31200.0,18.5528,18.5528,18.4936,18.5528,31200.0
2013-04-19 13:30:00,21.95,21.96,21.91,21.91,30400.0,18.5528,18.5612,18.519,18.519,30400.0
2013-04-19 14:00:00,21.91,21.95,21.88,21.89,29600.0,18.519,18.5528,18.4936,18.5021,29600.0
2013-04-19 14:30:00,21.89,21.9,21.83,21.85,34200.0,18.5021,18.5105,18.4514,18.4683,34200.0
2013-04-19 15:00:00,21.85,21.93,21.84,21.93,32600.0,18.4683,18.5359,18.4598,18.5359,32600.0
2013-04-19 15:30:00,21.93,22.0,21.93,21.94,68400.0,18.5359,18.595,18.5359,18.5443,68400.0
2013-04-22 09:30:00,21.95,22.0,21.78,21.89,26200.0,18.5528,18.595,18.4091,18.5021,26200.0
2013-04-22 10:00:00,21.89,21.9,21.71,21.79,21000.0,18.5021,18.5105,18.3499,18.4175,21000.0
2013-04-22 10:30:00,21.79,21.87,21.77,21.84,16000.0,18.4175,18.4852,18.4006,18.4598,16000.0
2013-04-22 11:00:00,21.85,21.91,21.85,21.9,18800.0,18.4683,18.519,18.4683,18.5105,18800.0
2013-04-22 11:30:00,21.89,21.99,21.88,21.95,18400.0,18.5021,18.5866,18.4936,18.5528,18400.0
2013-04-22 12:00:00,21.95,22.0,21.95,21.96,23800.0,18.5528,18.595,18.5528,18.5612,23800.0
2013-04-22 12:30:00,21.98,22.04,21.98,22.01,8000.0,18.5781,18.6288,18.5781,18.6035,8000.0
2013-04-22 13:00:00,22.03,22.03,21.95,21.96,16400.0,18.6204,18.6204,18.5528,18.5612,16400.0
2013-04-22 13:30:00,21.96,22.0,21.95,21.98,17600.0,18.5612,18.595,18.5528,18.5781,17600.0
2013-04-22 14:00:00,21.98,22.04,21.98,22.04,17200.0,18.5781,18.6288,18.5781,18.6288,17200.0
2013-04-22 14:30:00,22.02,22.06,22.0,22.0,11200.0,18.6119,18.6458,18.595,18.595,11200.0
2013-04-22 15:00:00,22.0,22.02,21.99,21.99,31200.0,18.595,18.6119,18.5866,18.5866,31200.0
2013-04-22 15:30:00,22.0,22.02,21.92,21.95,77400.0,18.595,18.6119,18.5274,18.5528,77400.0
2013-04-23 09:30:00,22.05,22.23,22.04,22.04,20000.0,18.6373,18.7894,18.6288,18.6288,20000.0
2013-04-23 10:00:00,22.07,22.09,22.03,22.05,12800.0,18.6542,18.6711,18.6204,18.6373,12800.0
2013-04-23 10:30:00,22.05,22.07,22.03,22.06,13600.0,18.6373,18.6542,18.6204,18.6458,13600.0
2013-04-23 11:00:00,22.06,22.07,22.02,22.02,26000.0,18.6458,18.6542,18.6119,18.6119,26000.0
2013-04-23 11:30:00,22.0,22.11,21.99,22.08,41400.0,18.595,18.688,18.5866,18.6627,41400.0
2013-04-23 12:00:00,22.09,22.1,22.03,22.06,12400.0,18.6711,18.6796,18.6204,18.6458,12400.0
2013-04-23 12:30:00,22.06,22.06,22.0,22.04,11000.0,18.6458,18.6458,18.595,18.6288,11000.0
2013-04-23 13:00:00,22.06,22.14,21.88,22.06,54000.0,18.6458,18.7134,18.4936,18.6458,54000.0
2013-04-23 13:30:00,22.06,22.1,22.03,22.07,15200.0,18.6458,18.6796,18.6204,18.6542,15200.0
2013-04-23 14:00:00,22.08,22.17,22.08,22.17,32600.0,18.6627,18.7387,18.6627,18.7387,32600.0
2013-04-23 14:30:00,22.13,22.23,22.13,22.19,45800.0,18.7049,18.7894,18.7049,18.7556,45800.0
2013-04-23 15:00:00,22.2,22.25,22.15,22.24,67200.0,18.7641,18.8063,18.7218,18.7979,67200.0
2013-04-23 15:30:00,22.24,22.25,22.2,22.21,89000.0,18.7979,18.8063,18.7641,18.7725,89000.0
2013-04-24 09:30:00,22.23,22.38,22.22,22.26,17400.0,18.7894,18.9162,18.781,18.8148,17400.0
2013-04-24 10:00:00,22.29,22.31,22.2,22.2,10200.0,18.8402,18.8571,18.7641,18.7641,10200.0
2013-04-24 10:30:00,22.21,22.27,22.21,22.24,8600.0,18.7725,18.8233,18.7725,18.7979,8600.0
2013-04-24 11:00:00,22.25,22.25,22.15,22.2,28400.0,18.8063,18.8063,18.7218,18.7641,28400.0
2013-04-24 11:30:00,22.2,22.28,22.2,22.25,9600.0,18.7641,18.8317,18.7641,18.8063,9600.0
2013-04-24 12:00:00,22.25,22.27,22.23,22.24,9000.0,18.8063,18.8233,18.7894,18.7979,9000.0
2013-04-24 12:30:00,22.24,22.25,22.23,22.23,6600.0,18.7979,18.8063,18.7894,18.7894,6600.0
2013-04-24 13:00:00,22.25,22.3,22.25,22.28,12400.0,18.8063,18.8486,18.8063,18.8317,12400.0
2013-04-24 13:30:00,22.25,22.27,22.14,22.14,21800.0,18.8063,18.8233,18.7134,18.7134,21800.0
2013-04-24 14:00:00,22.14,22.26,22.14,22.25,14800.0,18.7134,18.8148,18.7134,18.8063,14800.0
2013-04-24 14:30:00,22.26,22.29,22.23,22.25,12000.0,18.8148,18.8402,18.7894,18.8063,12000.0
2013-04-24 15:00:00,22.28,22.32,22.27,22.31,19400.0,18.8317,18.8655,18.8233,18.8571,19400.0
2013-04-24 15:30:00,22.31,22.32,22.25,22.29,38000.0,18.8571,18.8655,18.8063,18.8402,38000.0
2013-04-25 09:30:00,22.36,22.44,22.29,22.43,16800.0,18.8993,18.9669,18.8402,18.9585,16800.0
2013-04-25 10:00:00,22.43,22.52,22.43,22.51,11200.0,18.9585,19.0346,18.9585,19.0261,11200.0
2013-04-25 10:30:00,22.51,22.52,22.46,22.48,10800.0,19.0261,19.0346,18.9838,19.0007,10800.0
2013-04-25 11:00:00,22.49,22.49,22.41,22.43,10000.0,19.0092,19.0092,18.9416,18.9585,10000.0
2013-04-25 11:30:00,22.44,22.48,22.39,22.45,15400.0,18.9669,19.0007,18.9247,18.9754,15400.0
2013-04-25 12:00:00,22.45,22.46,22.37,22.38,7400.0,18.9754,18.9838,18.9078,18.9162,7400.0
2013-04-25 12:30:00,22.38,22.42,22.34,22.35,25400.0,18.9162,18.95,18.8824,18.8909,25400.0
2013-04-25 13:00:00,22.34,22.37,22.3,22.37,27000.0,18.8824,18.9078,18.8486,18.9078,27000.0
2013-04-25 13:30:00,22.36,22.5,22.35,22.49,40600.0,18.8993,19.0177,18.8909,19.0092,40600.0
2013-04-25 14:00:00,22.48,22.49,22.4,22.46,20000.0,19.0007,19.0092,18.9331,18.9838,20000.0
2013-04-25 14:30:00,22.45,22.49,22.42,22.48,32800.0,18.9754,19.0092,18.95,19.0007,32800.0
2013-04-25 15:00:00,22.48,22.49,22.4,22.43,63200.0,19.0007,19.0092,18.9331,18.9585,63200.0
2013-04-25 15:30:00,22.43,22.5,22.42,22.49,94400.0,18.9585,19.0177,18.95,19.0092,94400.0
2013-04-26 09:30:00,22.44,22.5,22.43,22.45,12400.0,18.9669,19.0177,18.9585,18.9754,12400.0
2013-04-26 10:00:00,22.46,22.46,22.27,22.27,13200.0,18.9838,18.9838,18.8233,18.8233,13200.0
2013-04-26 10:30:00,22.29,22.32,22.28,22.29,4600.0,18.8402,18.8655,18.8317,18.8402,4600.0
2013-04-26 11:00:00,22.28,22.28,22.22,22.22,12000.0,18.8317,18.8317,18.781,18.781,12000.0
2013-04-26 11:30:00,22.22,22.25,22.21,22.22,8400.0,18.781,18.8063,18.7725,18.781,8400.0
2013-04-26 12:00:00,22.21,22.3,22.18,22.26,13400.0,18.7725,18.8486,18.7472,18.8148,13400.0
2013-04-26 12:30:00,22.26,22.26,22.21,22.22,9600.0,18.8148,18.8148,18.7725,18.781,9600.0
2013-04-26 13:00:00,22.22,22.28,22.22,22.27,12200.0,18.781,18.8317,18.781,18.8233,12200.0
2013-04-26 13:30:00,22.27,22.31,22.25,22.29,13200.0,18.8233,18.8571,18.8063,18.8402,13200.0
2013-04-26 14:00:00,22.3,22.31,22.28,22.31,11200.0,18.8486,18.8571,18.8317,18.8571,11200.0
2013-04-26 14:30:00,22.3,22.37,22.3,22.3,17800.0,18.8486,18.9078,18.8486,18.8486,17800.0
2013-04-26 15:00:00,22.3,22.36,22.3,22.36,20800.0,18.8486,18.8993,18.8486,18.8993,20800.0
2013-04-26 15:30:00,22.35,22.47,22.35,22.45,133800.0,18.8909,18.9923,18.8909,18.9754,133800.0
2013-04-29 09:30:00,22.5,22.5,22.39,22.4,8200.0,19.0177,19.0177,18.9247,18.9331,8200.0
2013-04-29 10:00:00,22.39,22.59,22.39,22.57,18200.0,18.9247,19.0937,18.9247,19.0768,18200.0
2013-04-29 10:30:00,22.57,22.6,22.54,22.54,30600.0,19.0768,19.1022,19.0515,19.0515,30600.0
2013-04-29 11:00:00,22.53,22.56,22.51,22.54,20400.0,19.043,19.0684,19.0261,19.0515,20400.0
2013-04-29 11:30:00,22.54,22.58,22.53,22.58,17000.0,19.0515,19.0853,19.043,19.0853,17000.0
2013-04-29 12:00:00,22.6,22.65,22.59,22.64,19200.0,19.1022,19.1444,19.0937,19.136,19200.0
2013-04-29 12:30:00,22.64,22.68,22.63,22.67,15200.0,19.136,19.1698,19.1275,19.1613,15200.0
2013-04-29 13:00:00,22.67,22.67,22.64,22.64,27600.0,19.1613,19.1613,19.136,19.136,27600.0
2013-04-29 13:30:00,22.64,22.64,22.55,22.56,11000.0,19.136,19.136,19.0599,19.0684,11000.0
2013-04-29 14:00:00,22.55,22.57,22.54,22.55,8800.0,19.0599,19.0768,19.0515,19.0599,8800.0
2013-04-29 14:30:00,22.56,22.62,22.56,22.61,16600.0,19.0684,19.1191,19.0684,19.1106,16600.0
2013-04-29 15:00:00,22.61,22.62,22.57,22.59,36800.0,19.1106,19.1191,19.0768,19.0937,36800.0
2013-04-29 15:30:00,22.59,22.61,22.52,22.55,44200.0,19.0937,19.1106,19.0346,19.0599,44200.0
2013-04-30 09:30:00,22.56,22.56,22.29,22.29,25400.0,19.0684,19.0684,18.8402,18.8402,25400.0
2013-04-30 10:00:00,22.34,22.34,22.25,22.27,14200.0,18.8824,18.8824,18.8063,18.8233,14200.0
2013-04-30 10:30:00,22.27,22.28,22.23,22.24,21000.0,18.8233,18.8317,18.7894,18.7979,21000.0
2013-04-30 11:00:00,22.24,22.27,22.22,22.22,14600.0,18.7979,18.8233,18.781,18.781,14600.0
2013-04-30 11:30:00,22.23,22.39,22.23,22.36,26600.0,18.7894,18.9247,18.7894,18.8993,26600.0
2013-04-30 12:00:00,22.36,22.41,22.35,22.41,11600.0,18.8993,18.9416,18.8909,18.9416,11600.0
2013-04-30 12:30:00,22.41,22.5,22.4,22.47,28600.0,18.9416,19.0177,18.9331,18.9923,28600.0
2013-04-30 13:00:00,22.47,22.5,22.47,22.48,8000.0,18.9923,19.0177,18.9923,19.0007,8000.0
2013-04-30 13:30:00,22.48,22.49,22.46,22.48,4600.0,19.0007,19.0092,18.9838,19.0007,4600.0
2013-04-30 14:00:00,22.49,22.55,22.44,22.53,32800.0,19.0092,19.0599,18.9669,19.043,32800.0
2013-04-30 14:30:00,22.52,22.52,22.45,22.47,11800.0,19.0346,19.0346,18.9754,18.9923,11800.0
2013-04-30 15:00:00,22.47,22.47,22.41,22.42,27200.0,18.9923,18.9923,18.9416,18.95,27200.0
2013-04-30 15:30:00,22.43,22.5,22.41,22.5,71400.0,18.9585,19.0177,18.9416,19.0177,71400.0
2013-05-01 09:30:00,22.43,22.54,22.35,22.36,14400.0,18.9585,19.0515,18.8909,18.8993,14400.0
2013-05-01 10:00:00,22.39,22.39,22.18,22.24,28000.0,18.9247,18.9247,18.7472,18.7979,28000.0
2013-05-01 10:30:00,22.23,22.3,22.2,22.28,25000.0,18.7894,18.8486,18.7641,18.8317,25000.0
2013-05-01 11:00:00,22.28,22.28,22.11,22.13,25000.0,18.8317,18.8317,18.688,18.7049,25000.0
2013-05-01 11:30:00,22.11,22.16,22.05,22.13,26800.0,18.688,18.7303,18.6373,18.7049,26800.0
2013-05-01 12:00:00,22.14,22.22,22.13,22.22,12400.0,18.7134,18.781,18.7049,18.781,12400.0
2013-05-01 12:30:00,22.24,22.25,22.11,22.11,11200.0,18.7979,18.8063,18.688,18.688,11200.0
2013-05-01 13:00:00,22.14,22.14,22.08,22.11,9200.0,18.7134,18.7134,18.6627,18.688,9200.0
2013-05-01 13:30:00,22.14,22.14,22.07,22.1,13000.0,18.7134,18.7134,18.6542,18.6796,13000.0
2013-05-01 14:00:00,22.11,22.19,22.06,22.1,44000.0,18.688,18.7556,18.6458,18.6796,44000.0
2013-05-01 14:30:00,22.09,22.14,22.07,22.11,26000.0,18.6711,18.7134,18.6542,18.688,26000.0
2013-05-01 15:00:00,22.11,22.13,22.03,22.06,80000.0,18.688,18.7049,18.6204,18.6458,80000.0
2013-05-01 15:30:00,22.06,22.07,22.01,22.04,56600.0,18.6458,18.6542,18.6035,18.6288,56600.0
2013-05-02 09:30:00,22.13,22.3,22.13,22.18,12400.0,18.7049,18.8486,18.7049,18.7472,12400.0
2013-05-02 10:00:00,22.18,22.29,22.18,22.26,5400.0,18.7472,18.8402,18.7472,18.8148,5400.0
2013-05-02 10:30:00,22.31,22.33,22.27,22.28,12800.0,18.8571,18.874,18.8233,18.8317,12800.0
2013-05-02 11:00:00,22.29,22.42,22.29,22.38,10200.0,18.8402,18.95,18.8402,18.9162,10200.0
2013-05-02 11:30:00,22.39,22.4,22.31,22.32,17600.0,18.9247,18.9331,18.8571,18.8655,17600.0
2013-05-02 12:00:00,22.31,22.31,22.18,22.18,9800.0,18.8571,18.8571,18.7472,18.7472,9800.0
2013-05-02 12:30:00,22.17,22.26,22.17,22.26,14400.0,18.7387,18.8148,18.7387,18.8148,14400.0
2013-05-02 13:00:00,22.26,22.29,22.2,22.26,15800.0,18.8148,18.8402,18.7641,18.8148,15800.0
2013-05-02 13:30:00,22.27,22.32,22.25,22.29,15600.0,18.8233,18.8655,18.8063,18.8402,15600.0
2013-05-02 14:00:00,22.3,22.34,22.21,22.25,25400.0,18.8486,18.8824,18.7725,18.8063,25400.0
2013-05-02 14:30:00,22.25,22.3,22.23,22.3,28800.0,18.8063,18.8486,18.7894,18.8486,28800.0
2013-05-02 15:00:00,22.29,22.36,22.29,22.3,45600.0,18.8402,18.8993,18.8402,18.8486,45600.0
2013-05-02 15:30:00,22.31,22.31,22.24,22.29,66400.0,18.8571,18.8571,18.7979,18.8402,66400.0
2013-05-03 09:30:00,22.5,22.8,22.5,22.69,34000.0,19.0177,19.2712,19.0177,19.1782,34000.0
2013-05-03 10:00:00,22.69,22.73,22.55,22.73,44000.0,19.1782,19.2121,19.0599,19.2121,44000.0
2013-05-03 10:30:00,22.73,22.75,22.61,22.61,20200.0,19.2121,19.229,19.1106,19.1106,20200.0
2013-05-03 11:00:00,22.63,22.63,22.58,22.6,13400.0,19.1275,19.1275,19.0853,19.1022,13400.0
2013-05-03 11:30:00,22.6,22.64,22.59,22.61,13600.0,19.1022,19.136,19.0937,19.1106,13600.0
2013-05-03 12:00:00,22.6,22.68,22.6,22.65,14600.0,19.1022,19.1698,19.1022,19.1444,14600.0
2013-05-03 12:30:00,22.64,22.68,22.63,22.65,8200.0,19.136,19.1698,19.1275,19.1444,8200.0
2013-05-03 13:00:00,22.65,22.67,22.61,22.61,15400.0,19.1444,19.1613,19.1106,19.1106,15400.0
2013-05-03 13:30:00,22.61,22.63,22.57,22.57,13000.0,19.1106,19.1275,19.0768,19.0768,13000.0
2013-05-03 14:00:00,22.57,22.62,22.55,22.61,29200.0,19.0768,19.1191,19.0599,19.1106,29200.0
2013-05-03 14:30:00,22.61,22.61,22.57,22.59,21400.0,19.1106,19.1106,19.0768,19.0937,21400.0
2013-05-03 15:00:00,22.58,22.59,22.53,22.59,34800.0,19.0853,19.0937,19.043,19.0937,34800.0
2013-05-03 15:30:00,22.61,22.61,22.57,22.6,42200.0,19.1106,19.1106,19.0768,19.1022,42200.0
2013-05-06 09:30:00,22.59,22.62,22.51,22.54,66800.0,19.0937,19.1191,19.0261,19.0515,66800.0
2013-05-06 10:00:00,22.52,22.66,22.5,22.66,13600.0,19.0346,19.1529,19.0177,19.1529,13600.0
2013-05-06 10:30:00,22.66,22.67,22.55,22.56,9600.0,19.1529,19.1613,19.0599,19.0684,9600.0
2013-05-06 11:00:00,22.57,22.61,22.57,22.61,8200.0,19.0768,19.1106,19.0768,19.1106,8200.0
2013-05-06 11:30:00,22.6,22.6,22.55,22.59,7200.0,19.1022,19.1022,19.0599,19.0937,7200.0
2013-05-06 12:00:00,22.61,22.66,22.6,22.65,8600.0,19.1106,19.1529,19.1022,19.1444,8600.0
2013-05-06 12:30:00,22.64,22.65,22.62,22.63,5200.0,19.136,19.1444,19.1191,19.1275,5200.0
2013-05-06 13:00:00,22.61,22.63,22.6,22.6,2600.0,19.1106,19.1275,19.1022,19.1022,2600.0
2013-05-06 13:30:00,22.61,22.69,22.61,22.68,11600.0,19.1106,19.1782,19.1106,19.1698,11600.0
2013-05-06 14:00:00,22.67,22.73,22.67,22.73,10000.0,19.1613,19.2121,19.1613,19.2121,10000.0
2013-05-06 14:30:00,22.73,22.74,22.69,22.71,16800.0,19.2121,19.2205,19.1782,19.1952,16800.0
2013-05-06 15:00:00,22.71,22.74,22.7,22.73,20200.0,19.1952,19.2205,19.1867,19.2121,20200.0
2013-05-06 15:30:00,22.73,22.77,22.7,22.74,34600.0,19.2121,19.2459,19.1867,19.2205,34600.0
2013-05-07 09:30:00,22.78,22.97,22.71,22.97,13000.0,19.2543,19.4149,19.1952,19.4149,13000.0
2013-05-07 10:00:00,22.93,22.97,22.67,22.78,28000.0,19.3811,19.4149,19.1613,19.2543,28000.0
2013-05-07 10:30:00,22.8,22.88,22.79,22.85,9200.0,19.2712,19.3388,19.2628,19.3135,9200.0
2013-05-07 11:00:00,22.85,22.93,22.85,22.92,6400.0,19.3135,19.3811,19.3135,19.3727,6400.0
2013-05-07 11:30:00,22.92,22.93,22.9,22.91,15000.0,19.3727,19.3811,19.3557,19.3642,15000.0
2013-05-07 12:00:00,22.92,22.99,22.92,22.98,16400.0,19.3727,19.4318,19.3727,19.4234,16400.0
2013-05-07 12:30:00,22.97,23.0,22.97,22.98,16400.0,19.4149,19.4403,19.4149,19.4234,16400.0
2013-05-07 13:00:00,22.98,23.0,22.95,22.95,22200.0,19.4234,19.4403,19.398,19.398,22200.0
2013-05-07 13:30:00,22.93,23.0,22.91,22.98,11000.0,19.3811,19.4403,19.3642,19.4234,11000.0
2013-05-07 14:00:00,23.0,23.02,22.98,23.01,17400.0,19.4403,19.4572,19.4234,19.4487,17400.0
2013-05-07 14:30:00,23.02,23.08,23.0,23.07,17800.0,19.4572,19.5079,19.4403,19.4994,17800.0
2013-05-07 15:00:00,23.08,23.08,22.98,22.99,36000.0,19.5079,19.5079,19.4234,19.4318,36000.0
2013-05-07 15:30:00,23.0,23.12,22.97,23.11,69200.0,19.4403,19.5417,19.4149,19.5332,69200.0
2013-05-08 09:30:00,23.11,23.4,23.11,23.33,33400.0,19.5332,19.7784,19.5332,19.7192,33400.0
2013-05-08 10:00:00,23.33,23.45,23.29,23.35,44600.0,19.7192,19.8206,19.6854,19.7361,44600.0
2013-05-08 10:30:00,23.34,23.34,23.2,23.25,21200.0,19.7276,19.7276,19.6093,19.6516,21200.0
2013-05-08 11:00:00,23.27,23.38,23.26,23.36,14400.0,19.6685,19.7615,19.66,19.7446,14400.0
2013-05-08 11:30:00,23.36,23.4,23.29,23.4,37000.0,19.7446,19.7784,19.6854,19.7784,37000.0
2013-05-08 12:00:00,23.38,23.57,23.36,23.53,234000.0,19.7615,19.922,19.7446,19.8882,234000.0
2013-05-08 12:30:00,23.5,23.53,23.45,23.47,16600.0,19.8629,19.8882,19.8206,19.8375,16600.0
2013-05-08 13:00:00,23.47,23.47,23.38,23.42,10600.0,19.8375,19.8375,19.7615,19.7953,10600.0
2013-05-08 13:30:00,23.43,23.45,23.4,23.43,20200.0,19.8037,19.8206,19.7784,19.8037,20200.0
2013-05-08 14:00:00,23.43,23.45,23.4,23.43,16400.0,19.8037,19.8206,19.7784,19.8037,16400.0
2013-05-08 14:30:00,23.42,23.43,23.38,23.42,40200.0,19.7953,19.8037,19.7615,19.7953,40200.0
2013-05-08 15:00:00,23.42,23.49,23.4,23.47,21000.0,19.7953,19.8544,19.7784,19.8375,21000.0
2013-05-08 15:30:00,23.48,23.52,23.45,23.5,82400.0,19.846,19.8798,19.8206,19.8629,82400.0
2013-05-09 09:30:00,23.46,23.63,23.42,23.58,29000.0,19.8291,19.9728,19.7953,19.9305,29000.0
2013-05-09 10:00:00,23.59,23.59,23.46,23.49,27200.0,19.939,19.939,19.8291,19.8544,27200.0
2013-05-09 10:30:00,23.5,23.54,23.46,23.5,22000.0,19.8629,19.8967,19.8291,19.8629,22000.0
2013-05-09 11:00:00,23.51,23.54,23.48,23.52,9600.0,19.8713,19.8967,19.846,19.8798,9600.0
2013-05-09 11:30:00,23.54,23.56,23.45,23.53,55400.0,19.8967,19.9136,19.8206,19.8882,55400.0
2013-05-09 12:00:00,23.5,23.51,23.39,23.4,8000.0,19.8629,19.8713,19.7699,19.7784,8000.0
2013-05-09 12:30:00,23.42,23.44,23.41,23.42,5400.0,19.7953,19.8122,19.7868,19.7953,5400.0
2013-05-09 13:00:00,23.42,23.47,23.42,23.43,9800.0,19.7953,19.8375,19.7953,19.8037,9800.0
2013-05-09 13:30:00,23.42,23.44,23.4,23.41,5200.0,19.7953,19.8122,19.7784,19.7868,5200.0
2013-05-09 14:00:00,23.43,23.49,23.4,23.47,16600.0,19.8037,19.8544,19.7784,19.8375,16600.0
2013-05-09 14:30:00,23.46,23.46,23.36,23.39,32800.0,19.8291,19.8291,19.7446,19.7699,32800.0
2013-05-09 15:00:00,23.4,23.49,23.36,23.45,34200.0,19.7784,19.8544,19.7446,19.8206,34200.0
2013-05-09 15:30:00,23.46,23.48,23.41,23.43,46200.0,19.8291,19.846,19.7868,19.8037,46200.0
2013-05-10 09:30:00,23.36,23.53,23.36,23.51,51200.0,19.7446,19.8882,19.7446,19.8713,51200.0
2013-05-10 10:00:00,23.51,23.63,23.5,23.52,13400.0,19.8713,19.9728,19.8629,19.8798,13400.0
2013-05-10 10:30:00,23.52,23.58,23.5,23.55,12400.0,19.8798,19.9305,19.8629,19.9051,12400.0
2013-05-10 11:00:00,23.55,23.56,23.52,23.53,12600.0,19.9051,19.9136,19.8798,19.8882,12600.0
2013-05-10 11:30:00,23.54,23.61,23.52,23.53,8800.0,19.8967,19.9559,19.8798,19.8882,8800.0
2013-05-10 12:00:00,23.53,23.56,23.52,23.54,14600.0,19.8882,19.9136,19.8798,19.8967,14600.0
2013-05-10 12:30:00,23.54,23.6,23.52,23.6,11600.0,19.8967,19.9474,19.8798,19.9474,11600.0
2013-05-10 13:00:00,23.57,23.65,23.57,23.61,10200.0,19.922,19.9897,19.922,19.9559,10200.0
2013-05-10 13:30:00,23.63,23.64,23.6,23.61,5800.0,19.9728,19.9812,19.9474,19.9559,5800.0
2013-05-10 14:00:00,23.63,23.73,23.62,23.73,19400.0,19.9728,20.0573,19.9643,20.0573,19400.0
2013-05-10 14:30:00,23.73,23.75,23.63,23.66,30800.0,20.0573,20.0742,19.9728,19.9981,30800.0
2013-05-10 15:00:00,23.67,23.7,23.65,23.68,26600.0,20.0066,20.0319,19.9897,20.015,26600.0
2013-05-10 15:30:00,23.68,23.72,23.63,23.67,55000.0,20.015,20.0488,19.9728,20.0066,55000.0
2013-05-13 09:30:00,23.5,23.58,23.33,23.4,47400.0,19.8629,19.9305,19.7192,19.7784,47400.0
2013-05-13 10:00:00,23.38,23.54,23.36,23.51,51800.0,19.7615,19.8967,19.7446,19.8713,51800.0
2013-05-13 10:30:00,23.55,23.59,23.53,23.54,13400.0,19.9051,19.939,19.8882,19.8967,13400.0
2013-05-13 11:00:00,23.58,23.62,23.55,23.61,13800.0,19.9305,19.9643,19.9051,19.9559,13800.0
2013-05-13 11:30:00,23.61,23.82,23.61,23.75,37600.0,19.9559,20.1334,19.9559,20.0742,37600.0
2013-05-13 12:00:00,23.76,23.84,23.75,23.82,21200.0,20.0826,20.1503,20.0742,20.1334,21200.0
2013-05-13 12:30:00,23.82,23.82,23.7,23.75,13200.0,20.1334,20.1334,20.0319,20.0742,13200.0
2013-05-13 13:00:00,23.78,23.82,23.75,23.75,49600.0,20.0995,20.1334,20.0742,20.0742,49600.0
2013-05-13 13:30:00,23.76,23.76,23.72,23.75,26600.0,20.0826,20.0826,20.0488,20.0742,26600.0
2013-05-13 14:00:00,23.74,23.8,23.73,23.77,30200.0,20.0657,20.1165,20.0573,20.0911,30200.0
2013-05-13 14:30:00,23.76,23.8,23.69,23.71,104000.0,20.0826,20.1165,20.0235,20.0404,104000.0
2013-05-13 15:00:00,23.73,23.75,23.68,23.73,61800.0,20.0573,20.0742,20.015,20.0573,61800.0
2013-05-13 15:30:00,23.73,23.87,23.71,23.86,158600.0,20.0573,20.1756,20.0404,20.1672,158600.0
2013-05-14 09:30:00,23.79,23.96,23.77,23.95,41600.0,20.108,20.2517,20.0911,20.2432,41600.0
2013-05-14 10:00:00,23.96,24.06,23.84,23.96,99400.0,20.2517,20.3362,20.1503,20.2517,99400.0
2013-05-14 10:30:00,23.93,23.99,23.88,23.89,53400.0,20.2263,20.277,20.1841,20.1925,53400.0
2013-05-14 11:00:00,23.88,23.92,23.83,23.85,61800.0,20.1841,20.2179,20.1418,20.1587,61800.0
2013-05-14 11:30:00,23.86,23.91,23.83,23.85,25000.0,20.1672,20.2094,20.1418,20.1587,25000.0
2013-05-14 12:00:00,23.86,23.97,23.83,23.97,19600.0,20.1672,20.2601,20.1418,20.2601,19600.0
2013-05-14 12:30:00,23.96,23.99,23.93,23.93,10400.0,20.2517,20.277,20.2263,20.2263,10400.0
2013-05-14 13:00:00,23.93,23.94,23.88,23.93,13200.0,20.2263,20.2348,20.1841,20.2263,13200.0
2013-05-14 13:30:00,23.93,23.99,23.91,23.93,18000.0,20.2263,20.277,20.2094,20.2263,18000.0
2013-05-14 14:00:00,23.92,23.97,23.89,23.93,13200.0,20.2179,20.2601,20.1925,20.2263,13200.0
2013-05-14 14:30:00,23.92,23.99,23.88,23.91,20400.0,20.2179,20.277,20.1841,20.2094,20400.0
2013-05-14 15:00:00,23.92,23.93,23.85,23.86,135800.0,20.2179,20.2263,20.1587,20.1672,135800.0
2013-05-14 15:30:00,23.86,23.91,23.77,23.86,126000.0,20.1672,20.2094,20.0911,20.1672,126000.0
2013-05-15 09:30:00,23.77,23.88,23.72,23.85,33200.0,20.0911,20.1841,20.0488,20.1587,33200.0
2013-05-15 10:00:00,23.87,23.96,23.81,23.86,77800.0,20.1756,20.2517,20.1249,20.1672,77800.0
2013-05-15 10:30:00,23.86,23.86,23.82,23.82,84600.0,20.1672,20.1672,20.1334,20.1334,84600.0
2013-05-15 11:00:00,23.82,23.94,23.77,23.91,74400.0,20.1334,20.2348,20.0911,20.2094,74400.0
2013-05-15 11:30:00,23.91,23.96,23.91,23.96,9600.0,20.2094,20.2517,20.2094,20.2517,9600.0
2013-05-15 12:00:00,23.98,24.02,23.96,23.98,16600.0,20.2686,20.3024,20.2517,20.2686,16600.0
2013-05-15 12:30:00,23.97,24.0,23.91,23.94,41600.0,20.2601,20.2855,20.2094,20.2348,41600.0
2013-05-15 13:00:00,23.92,23.97,23.91,23.97,24000.0,20.2179,20.2601,20.2094,20.2601,24000.0
2013-05-15 13:30:00,23.96,24.03,23.96,23.97,23600.0,20.2517,20.3109,20.2517,20.2601,23600.0
2013-05-15 14:00:00,23.97,23.99,23.86,23.89,49600.0,20.2601,20.277,20.1672,20.1925,49600.0
2013-05-15 14:30:00,23.9,23.92,23.83,23.86,33600.0,20.201,20.2179,20.1418,20.1672,33600.0
2013-05-15 15:00:00,23.86,23.91,23.83,23.86,75200.0,20.1672,20.2094,20.1418,20.1672,75200.0
2013-05-15 15:30:00,23.87,23.88,23.83,23.86,79600.0,20.1756,20.1841,20.1418,20.1672,79600.0
2013-05-16 09:30:00,23.74,23.8,23.61,23.67,94600.0,20.0657,20.1165,19.9559,20.0066,94600.0
2013-05-16 10:00:00,23.67,23.68,23.5,23.59,24800.0,20.0066,20.015,19.8629,19.939,24800.0
2013-05-16 10:30:00,23.6,23.7,23.59,23.68,70200.0,19.9474,20.0319,19.939,20.015,70200.0
2013-05-16 11:00:00,23.72,23.75,23.64,23.68,23800.0,20.0488,20.0742,19.9812,20.015,23800.0
2013-05-16 11:30:00,23.68,23.74,23.61,23.68,42600.0,20.015,20.0657,19.9559,20.015,42600.0
2013-05-16 12:00:00,23.68,23.69,23.58,23.63,113600.0,20.015,20.0235,19.9305,19.9728,113600.0
2013-05-16 12:30:00,23.62,23.62,23.45,23.45,43000.0,19.9643,19.9643,19.8206,19.8206,43000.0
2013-05-16 13:00:00,23.45,23.47,23.3,23.38,55200.0,19.8206,19.8375,19.6938,19.7615,55200.0
2013-05-16 13:30:00,23.39,23.5,23.34,23.42,140000.0,19.7699,19.8629,19.7276,19.7953,140000.0
2013-05-16 14:00:00,23.43,23.48,23.32,23.43,46800.0,19.8037,19.846,19.7107,19.8037,46800.0
2013-05-16 14:30:00,23.43,23.43,23.11,23.21,121400.0,19.8037,19.8037,19.5332,19.6178,121400.0
2013-05-16 15:00:00,23.22,23.31,23.15,23.17,138200.0,19.6262,19.7023,19.5671,19.584,138200.0
2013-05-16 15:30:00,23.16,23.2,23.11,23.16,160200.0,19.5755,19.6093,19.5332,19.5755,160200.0
2013-05-17 09:30:00,23.23,23.29,23.13,23.21,88800.0,19.6347,19.6854,19.5501,19.6178,88800.0
2013-05-17 10:00:00,23.18,23.38,23.18,23.36,144600.0,19.5924,19.7615,19.5924,19.7446,144600.0
2013-05-17 10:30:00,23.35,23.35,23.23,23.28,33200.0,19.7361,19.7361,19.6347,19.6769,33200.0
2013-05-17 11:00:00,23.29,23.29,23.05,23.1,141400.0,19.6854,19.6854,19.4825,19.5248,141400.0
2013-05-17 11:30:00,23.1,23.2,23.04,23.05,44400.0,19.5248,19.6093,19.4741,19.4825,44400.0
2013-05-17 12:00:00,23.06,23.11,23.0,23.11,60800.0,19.491,19.5332,19.4403,19.5332,60800.0
2013-05-17 12:30:00,23.11,23.14,23.1,23.13,25600.0,19.5332,19.5586,19.5248,19.5501,25600.0
2013-05-17 13:00:00,23.13,23.18,23.1,23.16,24800.0,19.5501,19.5924,19.5248,19.5755,24800.0
2013-05-17 13:30:00,23.16,23.22,23.14,23.14,32000.0,19.5755,19.6262,19.5586,19.5586,32000.0
2013-05-17 14:00:00,23.16,23.16,23.06,23.06,57000.0,19.5755,19.5755,19.491,19.491,57000.0
2013-05-17 14:30:00,23.06,23.12,22.99,23.02,103400.0,19.491,19.5417,19.4318,19.4572,103400.0
2013-05-17 15:00:00,23.02,23.08,23.0,23.08,91800.0,19.4572,19.5079,19.4403,19.5079,91800.0
2013-05-17 15:30:00,23.08,23.13,23.02,23.13,182600.0,19.5079,19.5501,19.4572,19.5501,182600.0
2013-05-20 09:30:00,23.12,23.29,23.04,23.27,100400.0,19.5417,19.6854,19.4741,19.6685,100400.0
2013-05-20 10:00:00,23.25,23.29,23.15,23.17,33000.0,19.6516,19.6854,19.5671,19.584,33000.0
2013-05-20 10:30:00,23.17,23.25,23.17,23.23,26800.0,19.584,19.6516,19.584,19.6347,26800.0
2013-05-20 11:00:00,23.24,23.34,23.24,23.32,17400.0,19.6431,19.7276,19.6431,19.7107,17400.0
2013-05-20 11:30:00,23.32,23.32,23.25,23.25,37600.0,19.7107,19.7107,19.6516,19.6516,37600.0
2013-05-20 12:00:00,23.25,23.3,23.24,23.3,23400.0,19.6516,19.6938,19.6431,19.6938,23400.0
2013-05-20 12:30:00,23.29,23.35,23.18,23.2,27600.0,19.6854,19.7361,19.5924,19.6093,27600.0
2013-05-20 13:00:00,23.2,23.3,23.2,23.24,20400.0,19.6093,19.6938,19.6093,19.6431,20400.0
2013-05-20 13:30:00,23.23,23.23,23.18,23.22,43000.0,19.6347,19.6347,19.5924,19.6262,43000.0
2013-05-20 14:00:00,23.22,23.27,23.18,23.24,48400.0,19.6262,19.6685,19.5924,19.6431,48400.0
2013-05-20 14:30:00,23.24,23.31,23.21,23.24,25800.0,19.6431,19.7023,19.6178,19.6431,25800.0
2013-05-20 15:00:00,23.24,23.29,23.23,23.27,31800.0,19.6431,19.6854,19.6347,19.6685,31800.0
2013-05-20 15:30:00,23.29,23.3,23.2,23.23,113000.0,19.6854,19.6938,19.6093,19.6347,113000.0
2013-05-21 09:30:00,23.14,23.33,23.08,23.14,100800.0,19.5586,19.7192,19.5079,19.5586,100800.0
2013-05-21 10:00:00,23.12,23.13,23.05,23.06,15200.0,19.5417,19.5501,19.4825,19.491,15200.0
2013-05-21 10:30:00,23.06,23.08,23.0,23.07,41800.0,19.491,19.5079,19.4403,19.4994,41800.0
2013-05-21 11:00:00,23.09,23.09,23.02,23.09,79400.0,19.5163,19.5163,19.4572,19.5163,79400.0
2013-05-21 11:30:00,23.1,23.25,23.1,23.24,17200.0,19.5248,19.6516,19.5248,19.6431,17200.0
2013-05-21 12:00:00,23.24,23.25,23.18,23.24,98200.0,19.6431,19.6516,19.5924,19.6431,98200.0
2013-05-21 12:30:00,23.24,23.28,23.24,23.27,9200.0,19.6431,19.6769,19.6431,19.6685,9200.0
2013-05-21 13:00:00,23.28,23.33,23.27,23.28,21000.0,19.6769,19.7192,19.6685,19.6769,21000.0
2013-05-21 13:30:00,23.28,23.42,23.28,23.42,116800.0,19.6769,19.7953,19.6769,19.7953,116800.0
2013-05-21 14:00:00,23.41,23.44,23.38,23.38,15600.0,19.7868,19.8122,19.7615,19.7615,15600.0
2013-05-21 14:30:00,23.38,23.42,23.36,23.4,31800.0,19.7615,19.7953,19.7446,19.7784,31800.0
2013-05-21 15:00:00,23.4,23.4,23.27,23.28,41800.0,19.7784,19.7784,19.6685,19.6769,41800.0
2013-05-21 15:30:00,23.28,23.33,23.25,23.28,181600.0,19.6769,19.7192,19.6516,19.6769,181600.0
2013-05-22 09:30:00,23.24,23.42,23.18,23.26,51200.0,19.6431,19.7953,19.5924,19.66,51200.0
2013-05-22 10:00:00,23.3,23.48,23.3,23.39,93600.0,19.6938,19.846,19.6938,19.7699,93600.0
2013-05-22 10:30:00,23.41,23.41,23.24,23.27,35600.0,19.7868,19.7868,19.6431,19.6685,35600.0
2013-05-22 11:00:00,23.27,23.46,23.25,23.46,61000.0,19.6685,19.8291,19.6516,19.8291,61000.0
2013-05-22 11:30:00,23.47,23.52,23.39,23.5,50400.0,19.8375,19.8798,19.7699,19.8629,50400.0
2013-05-22 12:00:00,23.48,23.53,23.46,23.46,16600.0,19.846,19.8882,19.8291,19.8291,16600.0
2013-05-22 12:30:00,23.46,23.51,23.43,23.47,32000.0,19.8291,19.8713,19.8037,19.8375,32000.0
2013-05-22 13:00:00,23.47,23.48,23.43,23.45,48800.0,19.8375,19.846,19.8037,19.8206,48800.0
2013-05-22 13:30:00,23.45,23.47,23.36,23.47,51600.0,19.8206,19.8375,19.7446,19.8375,51600.0
2013-05-22 14:00:00,23.45,23.48,23.19,23.2,50400.0,19.8206,19.846,19.6009,19.6093,50400.0
2013-05-22 14:30:00,23.18,23.33,23.15,23.33,35400.0,19.5924,19.7192,19.5671,19.7192,35400.0
2013-05-22 15:00:00,23.33,23.33,23.14,23.16,101800.0,19.7192,19.7192,19.5586,19.5755,101800.0
2013-05-22 15:30:00,23.18,23.29,23.18,23.23,167400.0,19.5924,19.6854,19.5924,19.6347,167400.0
2013-05-23 09:30:00,22.5,24.35,22.49,24.24,323000.0,19.0177,20.5813,19.0092,20.4884,323000.0
2013-05-23 10:00:00,24.24,24.69,23.91,24.25,369000.0,20.4884,20.8687,20.2094,20.4968,369000.0
2013-05-23 10:30:00,24.2,24.35,24.14,24.25,57800.0,20.4545,20.5813,20.4038,20.4968,57800.0
2013-05-23 11:00:00,24.29,24.47,24.13,24.17,115200.0,20.5306,20.6828,20.3954,20.4292,115200.0
2013-05-23 11:30:00,24.18,24.42,24.18,24.32,52000.0,20.4376,20.6405,20.4376,20.556,52000.0
2013-05-23 12:00:00,24.33,24.45,24.28,24.4,49800.0,20.5644,20.6659,20.5222,20.6236,49800.0
2013-05-23 12:30:00,24.39,24.43,24.23,24.34,53200.0,20.6151,20.6489,20.4799,20.5729,53200.0
2013-05-23 13:00:00,24.35,24.39,24.23,24.31,41800.0,20.5813,20.6151,20.4799,20.5475,41800.0
2013-05-23 13:30:00,24.31,24.45,24.24,24.38,60800.0,20.5475,20.6659,20.4884,20.6067,60800.0
2013-05-23 14:00:00,24.4,24.4,24.26,24.27,63800.0,20.6236,20.6236,20.5053,20.5137,63800.0
2013-05-23 14:30:00,24.27,24.38,24.26,24.29,118000.0,20.5137,20.6067,20.5053,20.5306,118000.0
2013-05-23 15:00:00,24.29,24.31,24.03,24.13,115200.0,20.5306,20.5475,20.3109,20.3954,115200.0
2013-05-23 15:30:00,24.14,24.17,24.0,24.11,187800.0,20.4038,20.4292,20.2855,20.3785,187800.0
2013-05-24 09:30:00,24.02,24.02,23.61,23.64,64200.0,20.3024,20.3024,19.9559,19.9812,64200.0
2013-05-24 10:00:00,23.67,23.72,23.54,23.57,81800.0,20.0066,20.0488,19.8967,19.922,81800.0
2013-05-24 10:30:00,23.56,23.78,23.56,23.74,38600.0,19.9136,20.0995,19.9136,20.0657,38600.0
2013-05-24 11:00:00,23.71,23.73,23.58,23.66,99800.0,20.0404,20.0573,19.9305,19.9981,99800.0
2013-05-24 11:30:00,23.66,23.8,23.59,23.71,52600.0,19.9981,20.1165,19.939,20.0404,52600.0
2013-05-24 12:00:00,23.71,23.72,23.58,23.68,42200.0,20.0404,20.0488,19.9305,20.015,42200.0
2013-05-24 12:30:00,23.69,23.77,23.68,23.77,42000.0,20.0235,20.0911,20.015,20.0911,42000.0
2013-05-24 13:00:00,23.75,23.82,23.72,23.8,44200.0,20.0742,20.1334,20.0488,20.1165,44200.0
2013-05-24 13:30:00,23.79,23.79,23.7,23.73,46800.0,20.108,20.108,20.0319,20.0573,46800.0
2013-05-24 14:00:00,23.73,23.82,23.72,23.82,42600.0,20.0573,20.1334,20.0488,20.1334,42600.0
2013-05-24 14:30:00,23.82,23.84,23.77,23.81,40000.0,20.1334,20.1503,20.0911,20.1249,40000.0
2013-05-24 15:00:00,23.81,23.86,23.75,23.86,99000.0,20.1249,20.1672,20.0742,20.1672,99000.0
2013-05-24 15:30:00,23.86,23.86,23.79,23.8,195000.0,20.1672,20.1672,20.108,20.1165,195000.0
2013-05-28 09:30:00,24.0,24.15,23.92,24.13,32400.0,20.2855,20.4123,20.2179,20.3954,32400.0
2013-05-28 10:00:00,24.14,24.19,24.09,24.16,38200.0,20.4038,20.4461,20.3616,20.4207,38200.0
2013-05-28 10:30:00,24.13,24.24,24.11,24.18,72800.0,20.3954,20.4884,20.3785,20.4376,72800.0
2013-05-28 11:00:00,24.2,24.2,24.05,24.09,16000.0,20.4545,20.4545,20.3278,20.3616,16000.0
2013-05-28 11:30:00,24.09,24.09,24.02,24.02,37200.0,20.3616,20.3616,20.3024,20.3024,37200.0
2013-05-28 12:00:00,24.0,24.07,23.99,24.06,9400.0,20.2855,20.3447,20.277,20.3362,9400.0
2013-05-28 12:30:00,24.05,24.09,23.99,24.08,16600.0,20.3278,20.3616,20.277,20.3531,16600.0
2013-05-28 13:00:00,24.07,24.11,24.06,24.08,11800.0,20.3447,20.3785,20.3362,20.3531,11800.0
2013-05-28 13:30:00,24.07,24.08,24.0,24.06,36600.0,20.3447,20.3531,20.2855,20.3362,36600.0
2013-05-28 14:00:00,24.06,24.09,24.02,24.07,39200.0,20.3362,20.3616,20.3024,20.3447,39200.0
2013-05-28 14:30:00,24.07,24.08,24.03,24.07,31800.0,20.3447,20.3531,20.3109,20.3447,31800.0
2013-05-28 15:00:00,24.05,24.09,24.05,24.08,28800.0,20.3278,20.3616,20.3278,20.3531,28800.0
2013-05-28 15:30:00,24.06,24.12,24.05,24.1,56400.0,20.3362,20.3869,20.3278,20.37,56400.0
2013-05-29 09:30:00,23.88,24.08,23.78,24.03,57400.0,20.1841,20.3531,20.0995,20.3109,57400.0
2013-05-29 10:00:00,24.03,24.07,23.9,23.93,127800.0,20.3109,20.3447,20.201,20.2263,127800.0
2013-05-29 10:30:00,23.94,23.95,23.78,23.78,33400.0,20.2348,20.2432,20.0995,20.0995,33400.0
2013-05-29 11:00:00,23.77,23.94,23.77,23.93,47400.0,20.0911,20.2348,20.0911,20.2263,47400.0
2013-05-29 11:30:00,23.95,23.95,23.8,23.86,34000.0,20.2432,20.2432,20.1165,20.1672,34000.0
2013-05-29 12:00:00,23.88,23.9,23.84,23.86,18200.0,20.1841,20.201,20.1503,20.1672,18200.0
2013-05-29 12:30:00,23.86,23.89,23.82,23.85,23200.0,20.1672,20.1925,20.1334,20.1587,23200.0
2013-05-29 13:00:00,23.86,23.88,23.83,23.87,23600.0,20.1672,20.1841,20.1418,20.1756,23600.0
2013-05-29 13:30:00,23.85,23.99,23.84,23.98,26600.0,20.1587,20.277,20.1503,20.2686,26600.0
2013-05-29 14:00:00,23.96,23.99,23.88,23.89,22400.0,20.2517,20.277,20.1841,20.1925,22400.0
2013-05-29 14:30:00,23.9,23.95,23.86,23.9,21600.0,20.201,20.2432,20.1672,20.201,21600.0
2013-05-29 15:00:00,23.89,23.91,23.88,23.91,48000.0,20.1925,20.2094,20.1841,20.2094,48000.0
2013-05-29 15:30:00,23.91,23.91,23.82,23.83,121200.0,20.2094,20.2094,20.1334,20.1418,121200.0
2013-05-30 09:30:00,23.83,23.96,23.74,23.91,26200.0,20.1418,20.2517,20.0657,20.2094,26200.0
2013-05-30 10:00:00,23.89,23.89,23.74,23.81,22000.0,20.1925,20.1925,20.0657,20.1249,22000.0
2013-05-30 10:30:00,23.79,23.88,23.79,23.86,33200.0,20.108,20.1841,20.108,20.1672,33200.0
2013-05-30 11:00:00,23.87,23.89,23.83,23.85,30000.0,20.1756,20.1925,20.1418,20.1587,30000.0
2013-05-30 11:30:00,23.88,23.91,23.85,23.86,16800.0,20.1841,20.2094,20.1587,20.1672,16800.0
2013-05-30 12:00:00,23.87,23.88,23.75,23.78,19400.0,20.1756,20.1841,20.0742,20.0995,19400.0
2013-05-30 12:30:00,23.78,23.81,23.72,23.75,28200.0,20.0995,20.1249,20.0488,20.0742,28200.0
2013-05-30 13:00:00,23.75,23.82,23.75,23.8,61600.0,20.0742,20.1334,20.0742,20.1165,61600.0
2013-05-30 13:30:00,23.79,23.88,23.78,23.85,32400.0,20.108,20.1841,20.0995,20.1587,32400.0
2013-05-30 14:00:00,23.86,23.89,23.82,23.88,35800.0,20.1672,20.1925,20.1334,20.1841,35800.0
2013-05-30 14:30:00,23.89,23.89,23.82,23.85,43400.0,20.1925,20.1925,20.1334,20.1587,43400.0
2013-05-30 15:00:00,23.86,23.86,23.81,23.82,62800.0,20.1672,20.1672,20.1249,20.1334,62800.0
2013-05-30 15:30:00,23.81,23.82,23.75,23.8,153200.0,20.1249,20.1334,20.0742,20.1165,153200.0
2013-05-31 09:30:00,23.74,23.92,23.56,23.78,14800.0,20.0657,20.2179,19.9136,20.0995,14800.0
2013-05-31 10:00:00,23.81,23.91,23.8,23.91,15000.0,20.1249,20.2094,20.1165,20.2094,15000.0
2013-05-31 10:30:00,23.91,23.93,23.9,23.92,7800.0,20.2094,20.2263,20.201,20.2179,7800.0
2013-05-31 11:00:00,23.92,24.1,23.92,24.05,11200.0,20.2179,20.37,20.2179,20.3278,11200.0
2013-05-31 11:30:00,24.04,24.1,24.03,24.1,7000.0,20.3193,20.37,20.3109,20.37,7000.0
2013-05-31 12:00:00,24.03,24.09,24.0,24.01,6400.0,20.3109,20.3616,20.2855,20.294,6400.0
2013-05-31 12:30:00,23.99,24.04,23.98,24.0,4600.0,20.277,20.3193,20.2686,20.2855,4600.0
2013-05-31 13:00:00,24.02,24.11,24.02,24.11,14200.0,20.3024,20.3785,20.3024,20.3785,14200.0
2013-05-31 13:30:00,24.1,24.14,24.08,24.11,16000.0,20.37,20.4038,20.3531,20.3785,16000.0
2013-05-31 14:00:00,24.11,24.11,23.98,24.03,50600.0,20.3785,20.3785,20.2686,20.3109,50600.0
2013-05-31 14:30:00,24.03,24.03,23.83,23.85,16800.0,20.3109,20.3109,20.1418,20.1587,16800.0
2013-05-31 15:00:00,23.85,23.93,23.84,23.93,23400.0,20.1587,20.2263,20.1503,20.2263,23400.0
2013-05-31 15:30:00,23.93,23.93,23.83,23.83,91600.0,20.2263,20.2263,20.1418,20.1418,91600.0
2013-06-03 09:30:00,23.81,23.92,23.61,23.61,39600.0,20.1249,20.2179,19.9559,19.9559,39600.0
2013-06-03 10:00:00,23.62,23.78,23.56,23.71,108200.0,19.9643,20.0995,19.9136,20.0404,108200.0
2013-06-03 10:30:00,23.69,23.69,23.54,23.6,41000.0,20.0235,20.0235,19.8967,19.9474,41000.0
2013-06-03 11:00:00,23.6,23.62,23.45,23.45,50400.0,19.9474,19.9643,19.8206,19.8206,50400.0
2013-06-03 11:30:00,23.45,23.5,23.43,23.48,123200.0,19.8206,19.8629,19.8037,19.846,123200.0
2013-06-03 12:00:00,23.49,23.5,23.39,23.4,61200.0,19.8544,19.8629,19.7699,19.7784,61200.0
2013-06-03 12:30:00,23.42,23.42,23.38,23.39,45000.0,19.7953,19.7953,19.7615,19.7699,45000.0
2013-06-03 13:00:00,23.4,23.48,23.39,23.46,47600.0,19.7784,19.846,19.7699,19.8291,47600.0
2013-06-03 13:30:00,23.46,23.52,23.42,23.45,188200.0,19.8291,19.8798,19.7953,19.8206,188200.0
2013-06-03 14:00:00,23.45,23.56,23.41,23.5,27200.0,19.8206,19.9136,19.7868,19.8629,27200.0
2013-06-03 14:30:00,23.5,23.62,23.46,23.52,20200.0,19.8629,19.9643,19.8291,19.8798,20200.0
2013-06-03 15:00:00,23.52,23.57,23.46,23.49,22000.0,19.8798,19.922,19.8291,19.8544,22000.0
2013-06-03 15:30:00,23.49,23.52,23.43,23.5,124600.0,19.8544,19.8798,19.8037,19.8629,124600.0
2013-06-04 09:30:00,23.54,23.58,23.35,23.35,29200.0,19.8967,19.9305,19.7361,19.7361,29200.0
2013-06-04 10:00:00,23.38,23.4,23.25,23.31,24200.0,19.7615,19.7784,19.6516,19.7023,24200.0
2013-06-04 10:30:00,23.31,23.41,23.14,23.14,48800.0,19.7023,19.7868,19.5586,19.5586,48800.0
2013-06-04 11:00:00,23.14,23.25,23.1,23.21,16200.0,19.5586,19.6516,19.5248,19.6178,16200.0
2013-06-04 11:30:00,23.22,23.27,23.17,23.23,18600.0,19.6262,19.6685,19.584,19.6347,18600.0
2013-06-04 12:00:00,23.21,23.21,23.05,23.06,31400.0,19.6178,19.6178,19.4825,19.491,31400.0
2013-06-04 12:30:00,23.06,23.18,23.0,23.13,81800.0,19.491,19.5924,19.4403,19.5501,81800.0
2013-06-04 13:00:00,23.13,23.15,23.01,23.01,21400.0,19.5501,19.5671,19.4487,19.4487,21400.0
2013-06-04 13:30:00,23.02,23.03,22.95,22.97,41000.0,19.4572,19.4656,19.398,19.4149,41000.0
2013-06-04 14:00:00,22.97,23.07,22.89,23.06,50400.0,19.4149,19.4994,19.3473,19.491,50400.0
2013-06-04 14:30:00,23.07,23.25,23.07,23.17,60400.0,19.4994,19.6516,19.4994,19.584,60400.0
2013-06-04 15:00:00,23.17,23.21,23.1,23.15,38800.0,19.584,19.6178,19.5248,19.5671,38800.0
2013-06-04 15:30:00,23.14,23.2,23.07,23.1,108400.0,19.5586,19.6093,19.4994,19.5248,108400.0
2013-06-05 09:30:00,23.02,23.1,23.0,23.02,33800.0,19.4572,19.5248,19.4403,19.4572,33800.0
2013-06-05 10:00:00,23.04,23.13,22.91,22.99,85600.0,19.4741,19.5501,19.3642,19.4318,85600.0
2013-06-05 10:30:00,23.0,23.05,22.9,22.91,18400.0,19.4403,19.4825,19.3557,19.3642,18400.0
2013-06-05 11:00:00,22.92,22.96,22.82,22.92,34200.0,19.3727,19.4065,19.2881,19.3727,34200.0
2013-06-05 11:30:00,22.9,22.98,22.86,22.87,35000.0,19.3557,19.4234,19.3219,19.3304,35000.0
2013-06-05 12:00:00,22.86,22.92,22.81,22.89,17000.0,19.3219,19.3727,19.2797,19.3473,17000.0
2013-06-05 12:30:00,22.88,22.88,22.78,22.82,22200.0,19.3388,19.3388,19.2543,19.2881,22200.0
2013-06-05 13:00:00,22.81,22.9,22.81,22.85,19400.0,19.2797,19.3557,19.2797,19.3135,19400.0
2013-06-05 13:30:00,22.85,22.89,22.84,22.86,29000.0,19.3135,19.3473,19.305,19.3219,29000.0
2013-06-05 14:00:00,22.87,22.94,22.8,22.81,18400.0,19.3304,19.3896,19.2712,19.2797,18400.0
2013-06-05 14:30:00,22.82,22.91,22.77,22.88,20600.0,19.2881,19.3642,19.2459,19.3388,20600.0
2013-06-05 15:00:00,22.9,22.9,22.81,22.9,29000.0,19.3557,19.3557,19.2797,19.3557,29000.0
2013-06-05 15:30:00,22.9,22.93,22.75,22.75,117400.0,19.3557,19.3811,19.229,19.229,117400.0
2013-06-06 09:30:00,22.75,23.05,22.67,22.97,41200.0,19.229,19.4825,19.1613,19.4149,41200.0
2013-06-06 10:00:00,22.99,23.04,22.93,22.98,36400.0,19.4318,19.4741,19.3811,19.4234,36400.0
2013-06-06 10:30:00,22.96,23.06,22.95,23.02,23200.0,19.4065,19.491,19.398,19.4572,23200.0
2013-06-06 11:00:00,23.01,23.09,23.01,23.08,16400.0,19.4487,19.5163,19.4487,19.5079,16400.0
2013-06-06 11:30:00,23.09,23.11,22.95,22.98,25000.0,19.5163,19.5332,19.398,19.4234,25000.0
2013-06-06 12:00:00,23.0,23.04,22.89,22.96,60000.0,19.4403,19.4741,19.3473,19.4065,60000.0
2013-06-06 12:30:00,22.96,23.05,22.96,23.02,17000.0,19.4065,19.4825,19.4065,19.4572,17000.0
2013-06-06 13:00:00,23.0,23.11,23.0,23.06,10600.0,19.4403,19.5332,19.4403,19.491,10600.0
2013-06-06 13:30:00,23.08,23.1,23.03,23.06,28200.0,19.5079,19.5248,19.4656,19.491,28200.0
2013-06-06 14:00:00,23.06,23.07,23.01,23.07,19200.0,19.491,19.4994,19.4487,19.4994,19200.0
2013-06-06 14:30:00,23.08,23.16,23.06,23.11,24400.0,19.5079,19.5755,19.491,19.5332,24400.0
2013-06-06 15:00:00,23.11,23.18,23.06,23.18,39400.0,19.5332,19.5924,19.491,19.5924,39400.0
2013-06-06 15:30:00,23.18,23.24,23.14,23.22,62200.0,19.5924,19.6431,19.5586,19.6262,62200.0
2013-06-07 09:30:00,23.34,23.37,22.8,23.24,28600.0,19.7276,19.753,19.2712,19.6431,28600.0
2013-06-07 10:00:00,23.24,23.43,23.24,23.42,42400.0,19.6431,19.8037,19.6431,19.7953,42400.0
2013-06-07 10:30:00,23.43,23.46,23.4,23.46,25800.0,19.8037,19.8291,19.7784,19.8291,25800.0
2013-06-07 11:00:00,23.46,23.5,23.43,23.49,17200.0,19.8291,19.8629,19.8037,19.8544,17200.0
2013-06-07 11:30:00,23.49,23.5,23.43,23.43,13600.0,19.8544,19.8629,19.8037,19.8037,13600.0
2013-06-07 12:00:00,23.44,23.49,23.44,23.46,16000.0,19.8122,19.8544,19.8122,19.8291,16000.0
2013-06-07 12:30:00,23.47,23.5,23.43,23.5,14800.0,19.8375,19.8629,19.8037,19.8629,14800.0
2013-06-07 13:00:00,23.49,23.53,23.42,23.42,56400.0,19.8544,19.8882,19.7953,19.7953,56400.0
2013-06-07 13:30:00,23.44,23.47,23.43,23.43,12000.0,19.8122,19.8375,19.8037,19.8037,12000.0
2013-06-07 14:00:00,23.4,23.45,23.39,23.41,40400.0,19.7784,19.8206,19.7699,19.7868,40400.0
2013-06-07 14:30:00,23.42,23.54,23.42,23.53,20800.0,19.7953,19.8967,19.7953,19.8882,20800.0
2013-06-07 15:00:00,23.53,23.54,23.46,23.49,32000.0,19.8882,19.8967,19.8291,19.8544,32000.0
2013-06-07 15:30:00,23.5,23.57,23.48,23.53,57000.0,19.8629,19.922,19.846,19.8882,57000.0
2013-06-10 09:30:00,23.52,23.54,23.41,23.43,17400.0,19.8798,19.8967,19.7868,19.8037,17400.0
2013-06-10 10:00:00,23.43,23.52,23.37,23.52,22000.0,19.8037,19.8798,19.753,19.8798,22000.0
2013-06-10 10:30:00,23.5,23.53,23.43,23.44,9600.0,19.8629,19.8882,19.8037,19.8122,9600.0
2013-06-10 11:00:00,23.45,23.53,23.45,23.52,7000.0,19.8206,19.8882,19.8206,19.8798,7000.0
2013-06-10 11:30:00,23.51,23.55,23.48,23.48,9000.0,19.8713,19.9051,19.846,19.846,9000.0
2013-06-10 12:00:00,23.46,23.53,23.46,23.49,10800.0,19.8291,19.8882,19.8291,19.8544,10800.0
2013-06-10 12:30:00,23.48,23.48,23.41,23.45,13800.0,19.846,19.846,19.7868,19.8206,13800.0
2013-06-10 13:00:00,23.43,23.5,23.42,23.45,11000.0,19.8037,19.8629,19.7953,19.8206,11000.0
2013-06-10 13:30:00,23.45,23.5,23.45,23.5,23600.0,19.8206,19.8629,19.8206,19.8629,23600.0
2013-06-10 14:00:00,23.5,23.5,23.44,23.49,20000.0,19.8629,19.8629,19.8122,19.8544,20000.0
2013-06-10 14:30:00,23.49,23.53,23.47,23.51,16000.0,19.8544,19.8882,19.8375,19.8713,16000.0
2013-06-10 15:00:00,23.5,23.53,23.47,23.5,27200.0,19.8629,19.8882,19.8375,19.8629,27200.0
2013-06-10 15:30:00,23.5,23.56,23.43,23.55,109600.0,19.8629,19.9136,19.8037,19.9051,109600.0
2013-06-11 09:30:00,23.22,23.47,23.21,23.4,20800.0,19.6262,19.8375,19.6178,19.7784,20800.0
2013-06-11 10:00:00,23.4,23.4,23.25,23.39,23800.0,19.7784,19.7784,19.6516,19.7699,23800.0
2013-06-11 10:30:00,23.36,23.47,23.35,23.47,10600.0,19.7446,19.8375,19.7361,19.8375,10600.0
2013-06-11 11:00:00,23.46,23.5,23.36,23.5,8200.0,19.8291,19.8629,19.7446,19.8629,8200.0
2013-06-11 11:30:00,23.5,23.5,23.43,23.47,9400.0,19.8629,19.8629,19.8037,19.8375,9400.0
2013-06-11 12:00:00,23.48,23.52,23.43,23.45,10000.0,19.846,19.8798,19.8037,19.8206,10000.0
2013-06-11 12:30:00,23.46,23.53,23.45,23.46,9800.0,19.8291,19.8882,19.8206,19.8291,9800.0
2013-06-11 13:00:00,23.45,23.52,23.4,23.4,12600.0,19.8206,19.8798,19.7784,19.7784,12600.0
2013-06-11 13:30:00,23.38,23.41,23.35,23.35,11000.0,19.7615,19.7868,19.7361,19.7361,11000.0
2013-06-11 14:00:00,23.33,23.4,23.33,23.4,17200.0,19.7192,19.7784,19.7192,19.7784,17200.0
2013-06-11 14:30:00,23.4,23.43,23.36,23.43,20600.0,19.7784,19.8037,19.7446,19.8037,20600.0
2013-06-11 15:00:00,23.44,23.46,23.4,23.41,30000.0,19.8122,19.8291,19.7784,19.7868,30000.0
2013-06-11 15:30:00,23.41,23.48,23.36,23.47,149800.0,19.7868,19.846,19.7446,19.8375,149800.0
2013-06-12 09:30:00,23.6,23.68,23.49,23.52,28400.0,19.9474,20.015,19.8544,19.8798,28400.0
2013-06-12 10:00:00,23.54,23.56,23.48,23.56,13800.0,19.8967,19.9136,19.846,19.9136,13800.0
2013-06-12 10:30:00,23.55,23.59,23.45,23.45,18400.0,19.9051,19.939,19.8206,19.8206,18400.0
2013-06-12 11:00:00,23.45,23.48,23.38,23.41,20000.0,19.8206,19.846,19.7615,19.7868,20000.0
2013-06-12 11:30:00,23.39,23.46,23.36,23.41,24800.0,19.7699,19.8291,19.7446,19.7868,24800.0
2013-06-12 12:00:00,23.41,23.43,23.38,23.38,24400.0,19.7868,19.8037,19.7615,19.7615,24400.0
2013-06-12 12:30:00,23.35,23.43,23.32,23.43,17000.0,19.7361,19.8037,19.7107,19.8037,17000.0
2013-06-12 13:00:00,23.43,23.52,23.4,23.5,25800.0,19.8037,19.8798,19.7784,19.8629,25800.0
2013-06-12 13:30:00,23.5,23.5,23.43,23.46,20800.0,19.8629,19.8629,19.8037,19.8291,20800.0
2013-06-12 14:00:00,23.46,23.47,23.35,23.4,14400.0,19.8291,19.8375,19.7361,19.7784,14400.0
2013-06-12 14:30:00,23.39,23.39,23.3,23.33,25400.0,19.7699,19.7699,19.6938,19.7192,25400.0
2013-06-12 15:00:00,23.32,23.32,23.2,23.24,34400.0,19.7107,19.7107,19.6093,19.6431,34400.0
2013-06-12 15:30:00,23.24,23.27,23.19,23.23,26600.0,19.6431,19.6685,19.6009,19.6347,26600.0
2013-06-13 09:30:00,23.19,23.33,23.16,23.29,14200.0,19.6009,19.7192,19.5755,19.6854,14200.0
2013-06-13 10:00:00,23.31,23.38,23.23,23.35,14400.0,19.7023,19.7615,19.6347,19.7361,14400.0
2013-06-13 10:30:00,23.38,23.55,23.36,23.5,27400.0,19.7615,19.9051,19.7446,19.8629,27400.0
2013-06-13 11:00:00,23.5,23.56,23.5,23.56,20800.0,19.8629,19.9136,19.8629,19.9136,20800.0
2013-06-13 11:30:00,23.57,23.59,23.54,23.59,24000.0,19.922,19.939,19.8967,19.939,24000.0
2013-06-13 12:00:00,23.59,23.65,23.59,23.65,22400.0,19.939,19.9897,19.939,19.9897,22400.0
2013-06-13 12:30:00,23.64,23.73,23.64,23.73,20600.0,19.9812,20.0573,19.9812,20.0573,20600.0
2013-06-13 13:00:00,23.75,23.78,23.71,23.75,24400.0,20.0742,20.0995,20.0404,20.0742,24400.0
2013-06-13 13:30:00,23.75,23.75,23.67,23.68,24400.0,20.0742,20.0742,20.0066,20.015,24400.0
2013-06-13 14:00:00,23.7,23.78,23.7,23.74,20800.0,20.0319,20.0995,20.0319,20.0657,20800.0
2013-06-13 14:30:00,23.74,23.78,23.71,23.75,20400.0,20.0657,20.0995,20.0404,20.0742,20400.0
2013-06-13 15:00:00,23.76,23.82,23.75,23.8,33800.0,20.0826,20.1334,20.0742,20.1165,33800.0
2013-06-13 15:30:00,23.79,23.87,23.79,23.83,65800.0,20.108,20.1756,20.108,20.1418,65800.0
2013-06-14 09:30:00,23.79,23.88,23.7,23.88,6400.0,20.108,20.1841,20.0319,20.1841,6400.0
2013-06-14 10:00:00,23.92,23.96,23.86,23.86,8400.0,20.2179,20.2517,20.1672,20.1672,8400.0
2013-06-14 10:30:00,23.84,23.88,23.79,23.86,12200.0,20.1503,20.1841,20.108,20.1672,12200.0
2013-06-14 11:00:00,23.84,23.91,23.83,23.9,13200.0,20.1503,20.2094,20.1418,20.201,13200.0
2013-06-14 11:30:00,23.89,23.89,23.82,23.84,6600.0,20.1925,20.1925,20.1334,20.1503,6600.0
2013-06-14 12:00:00,23.86,23.88,23.74,23.82,18600.0,20.1672,20.1841,20.0657,20.1334,18600.0
2013-06-14 12:30:00,23.82,23.84,23.79,23.79,7800.0,20.1334,20.1503,20.108,20.108,7800.0
2013-06-14 13:00:00,23.8,23.85,23.73,23.73,18400.0,20.1165,20.1587,20.0573,20.0573,18400.0
2013-06-14 13:30:00,23.71,23.77,23.71,23.71,15400.0,20.0404,20.0911,20.0404,20.0404,15400.0
2013-06-14 14:00:00,23.73,23.88,23.68,23.87,19200.0,20.0573,20.1841,20.015,20.1756,19200.0
2013-06-14 14:30:00,23.85,23.86,23.78,23.82,14400.0,20.1587,20.1672,20.0995,20.1334,14400.0
2013-06-14 15:00:00,23.8,23.81,23.74,23.74,29600.0,20.1165,20.1249,20.0657,20.0657,29600.0
2013-06-14 15:30:00,23.75,23.78,23.68,23.72,37600.0,20.0742,20.0995,20.015,20.0488,37600.0
2013-06-17 09:30:00,23.84,23.99,23.63,23.99,22600.0,20.1503,20.277,19.9728,20.277,22600.0
2013-06-17 10:00:00,23.99,24.11,23.97,24.04,42600.0,20.277,20.3785,20.2601,20.3193,42600.0
2013-06-17 10:30:00,24.02,24.02,23.83,23.91,16000.0,20.3024,20.3024,20.1418,20.2094,16000.0
2013-06-17 11:00:00,23.91,23.93,23.86,23.86,16400.0,20.2094,20.2263,20.1672,20.1672,16400.0
2013-06-17 11:30:00,23.86,23.86,23.75,23.79,27000.0,20.1672,20.1672,20.0742,20.108,27000.0
2013-06-17 12:00:00,23.79,23.8,23.74,23.78,8200.0,20.108,20.1165,20.0657,20.0995,8200.0
2013-06-17 12:30:00,23.78,23.89,23.77,23.8,12000.0,20.0995,20.1925,20.0911,20.1165,12000.0
2013-06-17 13:00:00,23.8,23.8,23.71,23.76,10800.0,20.1165,20.1165,20.0404,20.0826,10800.0
2013-06-17 13:30:00,23.75,23.81,23.75,23.79,13600.0,20.0742,20.1249,20.0742,20.108,13600.0
2013-06-17 14:00:00,23.78,23.79,23.7,23.73,21200.0,20.0995,20.108,20.0319,20.0573,21200.0
2013-06-17 14:30:00,23.74,23.79,23.61,23.64,20600.0,20.0657,20.108,19.9559,19.9812,20600.0
2013-06-17 15:00:00,23.63,23.66,23.58,23.62,25600.0,19.9728,19.9981,19.9305,19.9643,25600.0
2013-06-17 15:30:00,23.64,23.75,23.64,23.71,63400.0,19.9812,20.0742,19.9812,20.0404,63400.0
2013-06-18 09:30:00,23.55,23.85,23.55,23.69,12200.0,19.9051,20.1587,19.9051,20.0235,12200.0
2013-06-18 10:00:00,23.67,23.75,23.61,23.68,11400.0,20.0066,20.0742,19.9559,20.015,11400.0
2013-06-18 10:30:00,23.67,23.75,23.67,23.73,7200.0,20.0066,20.0742,20.0066,20.0573,7200.0
2013-06-18 11:00:00,23.74,23.75,23.71,23.75,7600.0,20.0657,20.0742,20.0404,20.0742,7600.0
2013-06-18 11:30:00,23.76,23.76,23.72,23.73,8400.0,20.0826,20.0826,20.0488,20.0573,8400.0
2013-06-18 12:00:00,23.73,23.74,23.66,23.74,8800.0,20.0573,20.0657,19.9981,20.0657,8800.0
2013-06-18 12:30:00,23.74,23.81,23.74,23.81,14000.0,20.0657,20.1249,20.0657,20.1249,14000.0
2013-06-18 13:00:00,23.81,23.85,23.78,23.84,9200.0,20.1249,20.1587,20.0995,20.1503,9200.0
2013-06-18 13:30:00,23.82,23.85,23.79,23.85,10800.0,20.1334,20.1587,20.108,20.1587,10800.0
2013-06-18 14:00:00,23.84,23.93,23.83,23.9,18400.0,20.1503,20.2263,20.1418,20.201,18400.0
2013-06-18 14:30:00,23.93,23.97,23.91,23.93,14200.0,20.2263,20.2601,20.2094,20.2263,14200.0
2013-06-18 15:00:00,23.93,23.98,23.93,23.98,24200.0,20.2263,20.2686,20.2263,20.2686,24200.0
2013-06-18 15:30:00,23.99,23.99,23.88,23.96,68400.0,20.277,20.277,20.1841,20.2517,68400.0
2013-06-19 09:30:00,23.89,24.0,23.75,23.8,13000.0,20.1925,20.2855,20.0742,20.1165,13000.0
2013-06-19 10:00:00,23.8,23.8,23.66,23.67,19800.0,20.1165,20.1165,19.9981,20.0066,19800.0
2013-06-19 10:30:00,23.68,23.7,23.65,23.68,18600.0,20.015,20.0319,19.9897,20.015,18600.0
2013-06-19 11:00:00,23.68,23.75,23.68,23.75,10800.0,20.015,20.0742,20.015,20.0742,10800.0
2013-06-19 11:30:00,23.75,23.75,23.68,23.68,7000.0,20.0742,20.0742,20.015,20.015,7000.0
2013-06-19 12:00:00,23.67,23.68,23.64,23.68,10200.0,20.0066,20.015,19.9812,20.015,10200.0
2013-06-19 12:30:00,23.68,23.69,23.66,23.69,10600.0,20.015,20.0235,19.9981,20.0235,10600.0
2013-06-19 13:00:00,23.68,23.75,23.66,23.72,11000.0,20.015,20.0742,19.9981,20.0488,11000.0
2013-06-19 13:30:00,23.71,23.75,23.68,23.75,10600.0,20.0404,20.0742,20.015,20.0742,10600.0
2013-06-19 14:00:00,23.74,23.82,23.68,23.74,34600.0,20.0657,20.1334,20.015,20.0657,34600.0
2013-06-19 14:30:00,23.74,23.76,23.46,23.47,35600.0,20.0657,20.0826,19.8291,19.8375,35600.0
2013-06-19 15:00:00,23.47,23.54,23.45,23.53,81800.0,19.8375,19.8967,19.8206,19.8882,81800.0
2013-06-19 15:30:00,23.54,23.56,23.42,23.5,90600.0,19.8967,19.9136,19.7953,19.8629,90600.0
2013-06-20 09:30:00,23.18,23.18,23.03,23.05,32800.0,19.5924,19.5924,19.4656,19.4825,32800.0
2013-06-20 10:00:00,23.06,23.17,22.99,23.14,63200.0,19.491,19.584,19.4318,19.5586,63200.0
2013-06-20 10:30:00,23.13,23.13,22.96,23.06,93000.0,19.5501,19.5501,19.4065,19.491,93000.0
2013-06-20 11:00:00,23.06,23.06,22.84,22.84,21800.0,19.491,19.491,19.305,19.305,21800.0
2013-06-20 11:30:00,22.84,23.13,22.84,23.09,94400.0,19.305,19.5501,19.305,19.5163,94400.0
2013-06-20 12:00:00,23.07,23.14,23.05,23.12,26200.0,19.4994,19.5586,19.4825,19.5417,26200.0
2013-06-20 12:30:00,23.11,23.15,23.05,23.06,24800.0,19.5332,19.5671,19.4825,19.491,24800.0
2013-06-20 13:00:00,23.06,23.06,22.87,22.94,39600.0,19.491,19.491,19.3304,19.3896,39600.0
2013-06-20 13:30:00,22.96,23.05,22.93,23.02,56600.0,19.4065,19.4825,19.3811,19.4572,56600.0
2013-06-20 14:00:00,23.02,23.04,22.86,22.93,137600.0,19.4572,19.4741,19.3219,19.3811,137600.0
2013-06-20 14:30:00,22.9,22.93,22.85,22.86,58600.0,19.3557,19.3811,19.3135,19.3219,58600.0
2013-06-20 15:00:00,22.86,22.92,22.83,22.86,48000.0,19.3219,19.3727,19.2966,19.3219,48000.0
2013-06-20 15:30:00,22.86,22.98,22.82,22.92,98200.0,19.3219,19.4234,19.2881,19.3727,98200.0
2013-06-21 09:30:00,23.18,23.3,22.92,22.94,97200.0,19.5924,19.6938,19.3727,19.3896,97200.0
2013-06-21 10:00:00,22.93,23.03,22.93,22.96,74200.0,19.3811,19.4656,19.3811,19.4065,74200.0
2013-06-21 10:30:00,22.96,22.98,22.75,22.9,35400.0,19.4065,19.4234,19.229,19.3557,35400.0
2013-06-21 11:00:00,22.91,22.93,22.75,22.79,31600.0,19.3642,19.3811,19.229,19.2628,31600.0
2013-06-21 11:30:00,22.79,22.79,22.74,22.75,40000.0,19.2628,19.2628,19.2205,19.229,40000.0
2013-06-21 12:00:00,22.77,22.84,22.74,22.8,31600.0,19.2459,19.305,19.2205,19.2712,31600.0
2013-06-21 12:30:00,22.81,22.92,22.8,22.92,46200.0,19.2797,19.3727,19.2712,19.3727,46200.0
2013-06-21 13:00:00,22.92,23.0,22.82,22.88,116400.0,19.3727,19.4403,19.2881,19.3388,116400.0
2013-06-21 13:30:00,22.88,22.93,22.81,22.81,33800.0,19.3388,19.3811,19.2797,19.2797,33800.0
2013-06-21 14:00:00,22.83,22.91,22.8,22.87,29000.0,19.2966,19.3642,19.2712,19.3304,29000.0
2013-06-21 14:30:00,22.88,22.89,22.73,22.75,51800.0,19.3388,19.3473,19.2121,19.229,51800.0
2013-06-21 15:00:00,22.77,22.86,22.75,22.85,56600.0,19.2459,19.3219,19.229,19.3135,56600.0
2013-06-21 15:30:00,22.86,22.89,22.73,22.8,206000.0,19.3219,19.3473,19.2121,19.2712,206000.0
2013-06-24 09:30:00,22.42,22.5,22.09,22.38,35400.0,19.0095,19.0773,18.7297,18.9755,35400.0
2013-06-24 10:00:00,22.36,22.53,22.27,22.52,47800.0,18.9586,19.1027,18.8823,19.0942,47800.0
2013-06-24 10:30:00,22.51,22.52,22.43,22.43,39000.0,19.0858,19.0942,19.0179,19.0179,39000.0
2013-06-24 11:00:00,22.43,22.46,22.28,22.3,21600.0,19.0179,19.0434,18.8908,18.9077,21600.0
2013-06-24 11:30:00,22.3,22.39,22.3,22.36,42800.0,18.9077,18.984,18.9077,18.9586,42800.0
2013-06-24 12:00:00,22.39,22.46,22.3,22.36,34000.0,18.984,19.0434,18.9077,18.9586,34000.0
2013-06-24 12:30:00,22.36,22.38,22.3,22.33,103200.0,18.9586,18.9755,18.9077,18.9331,103200.0
2013-06-24 13:00:00,22.3,22.38,22.23,22.28,28000.0,18.9077,18.9755,18.8484,18.8908,28000.0
2013-06-24 13:30:00,22.3,22.38,22.29,22.37,25600.0,18.9077,18.9755,18.8992,18.9671,25600.0
2013-06-24 14:00:00,22.37,22.46,22.36,22.44,114200.0,18.9671,19.0434,18.9586,19.0264,114200.0
2013-06-24 14:30:00,22.45,22.55,22.45,22.49,30800.0,19.0349,19.1197,19.0349,19.0688,30800.0
2013-06-24 15:00:00,22.5,22.55,22.46,22.47,36000.0,19.0773,19.1197,19.0434,19.0518,36000.0
2013-06-24 15:30:00,22.48,22.53,22.33,22.33,115600.0,19.0603,19.1027,18.9331,18.9331,115600.0
2013-06-25 09:30:00,22.62,22.82,22.5,22.51,49400.0,19.179,19.3486,19.0773,19.0858,49400.0
2013-06-25 10:00:00,22.52,22.61,22.41,22.56,56200.0,19.0942,19.1706,19.001,19.1282,56200.0
2013-06-25 10:30:00,22.55,22.64,22.49,22.63,39000.0,19.1197,19.196,19.0688,19.1875,39000.0
2013-06-25 11:00:00,22.62,22.63,22.56,22.57,31400.0,19.179,19.1875,19.1282,19.1366,31400.0
2013-06-25 11:30:00,22.57,22.67,22.54,22.67,35600.0,19.1366,19.2214,19.1112,19.2214,35600.0
2013-06-25 12:00:00,22.66,22.67,22.6,22.63,15200.0,19.2129,19.2214,19.1621,19.1875,15200.0
2013-06-25 12:30:00,22.65,22.7,22.61,22.61,25400.0,19.2045,19.2469,19.1706,19.1706,25400.0
2013-06-25 13:00:00,22.61,22.63,22.51,22.56,26200.0,19.1706,19.1875,19.0858,19.1282,26200.0
2013-06-25 13:30:00,22.56,22.61,22.53,22.57,42800.0,19.1282,19.1706,19.1027,19.1366,42800.0
2013-06-25 14:00:00,22.57,22.64,22.55,22.63,40800.0,19.1366,19.196,19.1197,19.1875,40800.0
2013-06-25 14:30:00,22.63,22.66,22.6,22.65,30000.0,19.1875,19.2129,19.1621,19.2045,30000.0
2013-06-25 15:00:00,22.66,22.75,22.66,22.73,36400.0,19.2129,19.2893,19.2129,19.2723,36400.0
2013-06-25 15:30:00,22.75,22.78,22.65,22.65,91000.0,19.2893,19.3147,19.2045,19.2045,91000.0
2013-06-26 09:30:00,22.73,22.75,22.61,22.64,81400.0,19.2723,19.2893,19.1706,19.196,81400.0
2013-06-26 10:00:00,22.64,22.64,22.5,22.53,32800.0,19.196,19.196,19.0773,19.1027,32800.0
2013-06-26 10:30:00,22.53,22.58,22.45,22.5,49400.0,19.1027,19.1451,19.0349,19.0773,49400.0
2013-06-26 11:00:00,22.5,22.53,22.48,22.48,56200.0,19.0773,19.1027,19.0603,19.0603,56200.0
2013-06-26 11:30:00,22.48,22.56,22.48,22.5,40800.0,19.0603,19.1282,19.0603,19.0773,40800.0
2013-06-26 12:00:00,22.49,22.61,22.49,22.56,69600.0,19.0688,19.1706,19.0688,19.1282,69600.0
2013-06-26 12:30:00,22.57,22.58,22.5,22.58,22200.0,19.1366,19.1451,19.0773,19.1451,22200.0
2013-06-26 13:00:00,22.59,22.65,22.55,22.6,17600.0,19.1536,19.2045,19.1197,19.1621,17600.0
2013-06-26 13:30:00,22.6,22.61,22.52,22.59,24400.0,19.1621,19.1706,19.0942,19.1536,24400.0
2013-06-26 14:00:00,22.58,22.61,22.48,22.59,48200.0,19.1451,19.1706,19.0603,19.1536,48200.0
2013-06-26 14:30:00,22.6,22.71,22.56,22.68,25000.0,19.1621,19.2553,19.1282,19.2299,25000.0
2013-06-26 15:00:00,22.67,22.68,22.63,22.65,34400.0,19.2214,19.2299,19.1875,19.2045,34400.0
2013-06-26 15:30:00,22.65,22.67,22.53,22.54,69800.0,19.2045,19.2214,19.1027,19.1112,69800.0
2013-06-27 09:30:00,22.67,22.83,22.66,22.75,31200.0,19.2214,19.3571,19.2129,19.2893,31200.0
2013-06-27 10:00:00,22.75,22.77,22.64,22.75,38600.0,19.2893,19.3062,19.196,19.2893,38600.0
2013-06-27 10:30:00,22.75,22.77,22.73,22.73,48600.0,19.2893,19.3062,19.2723,19.2723,48600.0
2013-06-27 11:00:00,22.74,22.79,22.72,22.75,18400.0,19.2808,19.3232,19.2638,19.2893,18400.0
2013-06-27 11:30:00,22.75,22.81,22.75,22.81,33200.0,19.2893,19.3401,19.2893,19.3401,33200.0
2013-06-27 12:00:00,22.81,22.81,22.74,22.8,15600.0,19.3401,19.3401,19.2808,19.3316,15600.0
2013-06-27 12:30:00,22.8,22.82,22.77,22.8,40200.0,19.3316,19.3486,19.3062,19.3316,40200.0
2013-06-27 13:00:00,22.81,22.82,22.77,22.8,22600.0,19.3401,19.3486,19.3062,19.3316,22600.0
2013-06-27 13:30:00,22.81,22.87,22.81,22.83,13400.0,19.3401,19.391,19.3401,19.3571,13400.0
2013-06-27 14:00:00,22.83,22.89,22.79,22.86,33400.0,19.3571,19.408,19.3232,19.3825,33400.0
2013-06-27 14:30:00,22.88,22.88,22.83,22.85,25000.0,19.3995,19.3995,19.3571,19.374,25000.0
2013-06-27 15:00:00,22.85,22.9,22.85,22.89,35200.0,19.374,19.4164,19.374,19.408,35200.0
2013-06-27 15:30:00,22.89,22.9,22.81,22.82,67600.0,19.408,19.4164,19.3401,19.3486,67600.0
2013-06-28 09:30:00,22.81,22.98,22.75,22.8,16000.0,19.3401,19.4843,19.2893,19.3316,16000.0
2013-06-28 10:00:00,22.81,22.86,22.78,22.83,18600.0,19.3401,19.3825,19.3147,19.3571,18600.0
2013-06-28 10:30:00,22.83,22.89,22.81,22.83,19400.0,19.3571,19.408,19.3401,19.3571,19400.0
2013-06-28 11:00:00,22.86,22.87,22.78,22.79,17200.0,19.3825,19.391,19.3147,19.3232,17200.0
2013-06-28 11:30:00,22.79,22.86,22.79,22.79,18200.0,19.3232,19.3825,19.3232,19.3232,18200.0
2013-06-28 12:00:00,22.8,22.84,22.79,22.83,10000.0,19.3316,19.3656,19.3232,19.3571,10000.0
2013-06-28 12:30:00,22.83,22.86,22.8,22.83,7400.0,19.3571,19.3825,19.3316,19.3571,7400.0
2013-06-28 13:00:00,22.83,22.83,22.77,22.8,12000.0,19.3571,19.3571,19.3062,19.3316,12000.0
2013-06-28 13:30:00,22.81,22.85,22.77,22.85,16800.0,19.3401,19.374,19.3062,19.374,16800.0
2013-06-28 14:00:00,22.86,22.86,22.75,22.77,20800.0,19.3825,19.3825,19.2893,19.3062,20800.0
2013-06-28 14:30:00,22.76,22.8,22.7,22.74,23600.0,19.2977,19.3316,19.2469,19.2808,23600.0
2013-06-28 15:00:00,22.76,22.79,22.74,22.77,28000.0,19.2977,19.3232,19.2808,19.3062,28000.0
2013-06-28 15:30:00,22.77,22.85,22.71,22.71,101600.0,19.3062,19.374,19.2553,19.2553,101600.0
2013-07-01 09:30:00,22.82,22.93,22.71,22.72,22200.0,19.3486,19.4419,19.2553,19.2638,22200.0
2013-07-01 10:00:00,22.74,23.04,22.74,22.94,26000.0,19.2808,19.5351,19.2808,19.4504,26000.0
2013-07-01 10:30:00,22.95,23.02,22.91,22.95,14000.0,19.4588,19.5182,19.4249,19.4588,14000.0
2013-07-01 11:00:00,22.94,23.01,22.89,22.89,23600.0,19.4504,19.5097,19.408,19.408,23600.0
2013-07-01 11:30:00,22.89,22.99,22.82,22.99,21800.0,19.408,19.4927,19.3486,19.4927,21800.0
2013-07-01 12:00:00,22.98,23.05,22.98,23.0,13800.0,19.4843,19.5436,19.4843,19.5012,13800.0
2013-07-01 12:30:00,22.99,23.08,22.98,23.05,13600.0,19.4927,19.5691,19.4843,19.5436,13600.0
2013-07-01 13:00:00,23.05,23.11,23.04,23.05,10600.0,19.5436,19.5945,19.5351,19.5436,10600.0
2013-07-01 13:30:00,23.05,23.09,23.0,23.02,14600.0,19.5436,19.5775,19.5012,19.5182,14600.0
2013-07-01 14:00:00,23.01,23.06,23.0,23.02,15600.0,19.5097,19.5521,19.5012,19.5182,15600.0
2013-07-01 14:30:00,23.04,23.08,23.0,23.0,8400.0,19.5351,19.5691,19.5012,19.5012,8400.0
2013-07-01 15:00:00,23.03,23.07,23.0,23.04,18000.0,19.5267,19.5606,19.5012,19.5351,18000.0
2013-07-01 15:30:00,23.02,23.12,22.98,23.11,68400.0,19.5182,19.603,19.4843,19.5945,68400.0
2013-07-02 09:30:00,23.05,23.12,22.97,22.97,8200.0,19.5436,19.603,19.4758,19.4758,8200.0
2013-07-02 10:00:00,22.98,23.05,22.92,23.03,17000.0,19.4843,19.5436,19.4334,19.5267,17000.0
2013-07-02 10:30:00,23.03,23.22,23.01,23.17,22000.0,19.5267,19.6878,19.5097,19.6454,22000.0
2013-07-02 11:00:00,23.13,23.17,23.07,23.07,11800.0,19.6114,19.6454,19.5606,19.5606,11800.0
2013-07-02 11:30:00,23.08,23.14,23.05,23.1,10400.0,19.5691,19.6199,19.5436,19.586,10400.0
2013-07-02 12:00:00,23.1,23.13,23.04,23.07,8400.0,19.586,19.6114,19.5351,19.5606,8400.0
2013-07-02 12:30:00,23.08,23.18,23.0,23.18,22800.0,19.5691,19.6538,19.5012,19.6538,22800.0
2013-07-02 13:00:00,23.18,23.2,23.04,23.07,11000.0,19.6538,19.6708,19.5351,19.5606,11000.0
2013-07-02 13:30:00,23.06,23.11,22.98,23.08,13600.0,19.5521,19.5945,19.4843,19.5691,13600.0
2013-07-02 14:00:00,23.07,23.08,22.93,23.04,28400.0,19.5606,19.5691,19.4419,19.5351,28400.0
2013-07-02 14:30:00,23.04,23.13,23.04,23.06,34400.0,19.5351,19.6114,19.5351,19.5521,34400.0
2013-07-02 15:00:00,23.06,23.08,23.05,23.07,34200.0,19.5521,19.5691,19.5436,19.5606,34200.0
2013-07-02 15:30:00,23.07,23.13,23.04,23.12,87400.0,19.5606,19.6114,19.5351,19.603,87400.0
2013-07-03 09:30:00,22.99,23.18,22.93,23.09,13200.0,19.4927,19.6538,19.4419,19.5775,13200.0
2013-07-03 10:00:00,23.08,23.12,23.0,23.0,12800.0,19.5691,19.603,19.5012,19.5012,12800.0
2013-07-03 10:30:00,23.05,23.06,22.99,23.02,4600.0,19.5436,19.5521,19.4927,19.5182,4600.0
2013-07-03 11:00:00,23.08,23.08,22.99,23.05,12000.0,19.5691,19.5691,19.4927,19.5436,12000.0
2013-07-03 11:30:00,23.05,23.19,22.99,23.18,19600.0,19.5436,19.6623,19.4927,19.6538,19600.0
2013-07-03 12:00:00,23.18,23.18,23.1,23.13,9000.0,19.6538,19.6538,19.586,19.6114,9000.0
2013-07-03 12:30:00,23.13,23.17,22.95,22.99,66800.0,19.6114,19.6454,19.4588,19.4927,66800.0
2013-07-05 09:30:00,23.16,23.28,23.12,23.27,10000.0,19.6369,19.7386,19.603,19.7302,10000.0
2013-07-05 10:00:00,23.27,23.3,23.15,23.23,23800.0,19.7302,19.7556,19.6284,19.6962,23800.0
2013-07-05 10:30:00,23.23,23.47,23.19,23.37,32400.0,19.6962,19.8997,19.6623,19.8149,32400.0
2013-07-05 11:00:00,23.38,23.4,23.32,23.34,9800.0,19.8234,19.8404,19.7725,19.7895,9800.0
2013-07-05 11:30:00,23.31,23.39,23.26,23.39,14400.0,19.7641,19.8319,19.7217,19.8319,14400.0
2013-07-05 12:00:00,23.41,23.44,23.38,23.41,8200.0,19.8489,19.8743,19.8234,19.8489,8200.0
2013-07-05 12:30:00,23.41,23.49,23.38,23.44,14800.0,19.8489,19.9167,19.8234,19.8743,14800.0
2013-07-05 13:00:00,23.47,23.53,23.43,23.5,31400.0,19.8997,19.9506,19.8658,19.9252,31400.0
2013-07-05 13:30:00,23.51,23.58,23.48,23.52,18600.0,19.9336,19.993,19.9082,19.9421,18600.0
2013-07-05 14:00:00,23.53,23.59,23.5,23.58,25000.0,19.9506,20.0015,19.9252,19.993,25000.0
2013-07-05 14:30:00,23.58,23.67,23.54,23.55,71000.0,19.993,20.0693,19.9591,19.9676,71000.0
2013-07-05 15:00:00,23.55,23.55,23.48,23.5,25800.0,19.9676,19.9676,19.9082,19.9252,25800.0
2013-07-05 15:30:00,23.51,23.66,23.5,23.61,48000.0,19.9336,20.0608,19.9252,20.0184,48000.0
2013-07-08 09:30:00,23.72,23.75,23.59,23.75,16600.0,20.1117,20.1371,20.0015,20.1371,16600.0
2013-07-08 10:00:00,23.74,23.86,23.73,23.79,26400.0,20.1287,20.2304,20.1202,20.171,26400.0
2013-07-08 10:30:00,23.81,23.85,23.8,23.8,16800.0,20.188,20.2219,20.1795,20.1795,16800.0
2013-07-08 11:00:00,23.8,23.86,23.71,23.76,19400.0,20.1795,20.2304,20.1032,20.1456,19400.0
2013-07-08 11:30:00,23.75,23.81,23.66,23.66,16800.0,20.1371,20.188,20.0608,20.0608,16800.0
2013-07-08 12:00:00,23.65,23.74,23.63,23.69,11200.0,20.0523,20.1287,20.0354,20.0863,11200.0
2013-07-08 12:30:00,23.71,23.8,23.71,23.74,10600.0,20.1032,20.1795,20.1032,20.1287,10600.0
2013-07-08 13:00:00,23.75,23.75,23.6,23.6,17600.0,20.1371,20.1371,20.01,20.01,17600.0
2013-07-08 13:30:00,23.59,23.75,23.59,23.74,23000.0,20.0015,20.1371,20.0015,20.1287,23000.0
2013-07-08 14:00:00,23.75,23.76,23.71,23.74,25400.0,20.1371,20.1456,20.1032,20.1287,25400.0
2013-07-08 14:30:00,23.75,23.82,23.71,23.75,28000.0,20.1371,20.1965,20.1032,20.1371,28000.0
2013-07-08 15:00:00,23.74,23.76,23.67,23.68,17200.0,20.1287,20.1456,20.0693,20.0778,17200.0
2013-07-08 15:30:00,23.7,23.77,23.68,23.77,90800.0,20.0947,20.1541,20.0778,20.1541,90800.0
2013-07-09 09:30:00,23.95,23.99,23.89,23.98,12000.0,20.3067,20.3406,20.2558,20.3321,12000.0
2013-07-09 10:00:00,23.98,24.11,23.93,24.03,29800.0,20.3321,20.4424,20.2898,20.3745,29800.0
2013-07-09 10:30:00,24.03,24.13,23.98,24.13,27800.0,20.3745,20.4593,20.3321,20.4593,27800.0
2013-07-09 11:00:00,24.11,24.21,23.96,24.04,147000.0,20.4424,20.5272,20.3152,20.383,147000.0
2013-07-09 11:30:00,24.05,24.08,23.99,24.01,32600.0,20.3915,20.4169,20.3406,20.3576,32600.0
2013-07-09 12:00:00,24.0,24.08,23.99,24.07,21800.0,20.3491,20.4169,20.3406,20.4085,21800.0
2013-07-09 12:30:00,24.08,24.11,24.0,24.05,18600.0,20.4169,20.4424,20.3491,20.3915,18600.0
2013-07-09 13:00:00,24.06,24.14,24.03,24.13,16600.0,20.4,20.4678,20.3745,20.4593,16600.0
2013-07-09 13:30:00,24.11,24.14,24.08,24.09,21600.0,20.4424,20.4678,20.4169,20.4254,21600.0
2013-07-09 14:00:00,24.09,24.11,24.02,24.07,13800.0,20.4254,20.4424,20.3661,20.4085,13800.0
2013-07-09 14:30:00,24.08,24.15,24.03,24.14,26000.0,20.4169,20.4763,20.3745,20.4678,26000.0
2013-07-09 15:00:00,24.15,24.27,24.15,24.24,53800.0,20.4763,20.578,20.4763,20.5526,53800.0
2013-07-09 15:30:00,24.24,24.31,24.12,24.29,165400.0,20.5526,20.6119,20.4508,20.595,165400.0
2013-07-10 09:30:00,24.24,24.29,24.14,24.21,17200.0,20.5526,20.595,20.4678,20.5272,17200.0
2013-07-10 10:00:00,24.25,24.25,24.1,24.16,11400.0,20.5611,20.5611,20.4339,20.4848,11400.0
2013-07-10 10:30:00,24.19,24.22,24.13,24.2,8800.0,20.5102,20.5356,20.4593,20.5187,8800.0
2013-07-10 11:00:00,24.17,24.25,24.14,24.2,35000.0,20.4932,20.5611,20.4678,20.5187,35000.0
2013-07-10 11:30:00,24.18,24.3,24.17,24.26,21800.0,20.5017,20.6035,20.4932,20.5696,21800.0
2013-07-10 12:00:00,24.28,24.28,24.18,24.22,18000.0,20.5865,20.5865,20.5017,20.5356,18000.0
2013-07-10 12:30:00,24.21,24.25,24.2,24.25,8400.0,20.5272,20.5611,20.5187,20.5611,8400.0
2013-07-10 13:00:00,24.25,24.26,24.23,24.25,5800.0,20.5611,20.5696,20.5441,20.5611,5800.0
2013-07-10 13:30:00,24.25,24.26,24.17,24.19,56000.0,20.5611,20.5696,20.4932,20.5102,56000.0
2013-07-10 14:00:00,24.21,24.34,24.2,24.28,37400.0,20.5272,20.6374,20.5187,20.5865,37400.0
2013-07-10 14:30:00,24.29,24.33,24.13,24.17,11600.0,20.595,20.6289,20.4593,20.4932,11600.0
2013-07-10 15:00:00,24.19,24.25,24.11,24.23,28400.0,20.5102,20.5611,20.4424,20.5441,28400.0
2013-07-10 15:30:00,24.24,24.24,24.11,24.12,51600.0,20.5526,20.5526,20.4424,20.4508,51600.0
2013-07-11 09:30:00,24.44,24.78,24.44,24.74,24400.0,20.7222,21.0104,20.7222,20.9765,24400.0
2013-07-11 10:00:00,24.7,24.78,24.63,24.75,29600.0,20.9426,21.0104,20.8833,20.985,29600.0
2013-07-11 10:30:00,24.75,24.94,24.7,24.91,68200.0,20.985,21.1461,20.9426,21.1207,68200.0
2013-07-11 11:00:00,24.91,24.93,24.75,24.75,16000.0,21.1207,21.1376,20.985,20.985,16000.0
2013-07-11 11:30:00,24.75,24.8,24.73,24.79,11200.0,20.985,21.0274,20.9681,21.0189,11200.0
2013-07-11 12:00:00,24.79,24.8,24.65,24.7,19400.0,21.0189,21.0274,20.9002,20.9426,19400.0
2013-07-11 12:30:00,24.72,24.77,24.71,24.74,11400.0,20.9596,21.002,20.9511,20.9765,11400.0
2013-07-11 13:00:00,24.76,24.8,24.73,24.8,8400.0,20.9935,21.0274,20.9681,21.0274,8400.0
2013-07-11 13:30:00,24.77,24.8,24.74,24.78,9200.0,21.002,21.0274,20.9765,21.0104,9200.0
2013-07-11 14:00:00,24.78,24.82,24.73,24.77,50400.0,21.0104,21.0444,20.9681,21.002,50400.0
2013-07-11 14:30:00,24.78,24.82,24.75,24.79,14400.0,21.0104,21.0444,20.985,21.0189,14400.0
2013-07-11 15:00:00,24.79,24.83,24.75,24.83,55200.0,21.0189,21.0528,20.985,21.0528,55200.0
2013-07-11 15:30:00,24.81,24.88,24.76,24.85,81000.0,21.0359,21.0952,20.9935,21.0698,81000.0
2013-07-12 09:30:00,24.85,24.86,24.71,24.83,14200.0,21.0698,21.0783,20.9511,21.0528,14200.0
2013-07-12 10:00:00,24.84,24.88,24.81,24.86,7400.0,21.0613,21.0952,21.0359,21.0783,7400.0
2013-07-12 10:30:00,24.87,24.89,24.81,24.81,12400.0,21.0868,21.1037,21.0359,21.0359,12400.0
2013-07-12 11:00:00,24.83,24.84,24.75,24.81,8600.0,21.0528,21.0613,20.985,21.0359,8600.0
2013-07-12 11:30:00,24.8,24.82,24.67,24.7,59800.0,21.0274,21.0444,20.9172,20.9426,59800.0
2013-07-12 12:00:00,24.74,24.75,24.65,24.71,21600.0,20.9765,20.985,20.9002,20.9511,21600.0
2013-07-12 12:30:00,24.67,24.68,24.58,24.64,35000.0,20.9172,20.9257,20.8409,20.8917,35000.0
2013-07-12 13:00:00,24.63,24.68,24.56,24.57,16600.0,20.8833,20.9257,20.8239,20.8324,16600.0
2013-07-12 13:30:00,24.57,24.64,24.55,24.62,15000.0,20.8324,20.8917,20.8154,20.8748,15000.0
2013-07-12 14:00:00,24.63,24.66,24.58,24.63,14000.0,20.8833,20.9087,20.8409,20.8833,14000.0
2013-07-12 14:30:00,24.62,24.7,24.59,24.7,15000.0,20.8748,20.9426,20.8494,20.9426,15000.0
2013-07-12 15:00:00,24.7,24.71,24.61,24.65,25000.0,20.9426,20.9511,20.8663,20.9002,25000.0
2013-07-12 15:30:00,24.64,24.71,24.64,24.7,56200.0,20.8917,20.9511,20.8917,20.9426,56200.0
2013-07-15 09:30:00,24.68,24.68,24.57,24.67,27800.0,20.9257,20.9257,20.8324,20.9172,27800.0
2013-07-15 10:00:00,24.66,24.75,24.63,24.71,20200.0,20.9087,20.985,20.8833,20.9511,20200.0
2013-07-15 10:30:00,24.72,24.75,24.6,24.63,43600.0,20.9596,20.985,20.8578,20.8833,43600.0
2013-07-15 11:00:00,24.63,24.68,24.55,24.55,25200.0,20.8833,20.9257,20.8154,20.8154,25200.0
2013-07-15 11:30:00,24.57,24.64,24.57,24.63,7000.0,20.8324,20.8917,20.8324,20.8833,7000.0
2013-07-15 12:00:00,24.63,24.68,24.54,24.55,10400.0,20.8833,20.9257,20.807,20.8154,10400.0
2013-07-15 12:30:00,24.53,24.58,24.52,24.55,17600.0,20.7985,20.8409,20.79,20.8154,17600.0
2013-07-15 13:00:00,24.56,24.56,24.48,24.5,70400.0,20.8239,20.8239,20.7561,20.773,70400.0
2013-07-15 13:30:00,24.5,24.63,24.49,24.6,9600.0,20.773,20.8833,20.7646,20.8578,9600.0
2013-07-15 14:00:00,24.6,24.64,24.47,24.55,22800.0,20.8578,20.8917,20.7476,20.8154,22800.0
2013-07-15 14:30:00,24.58,24.64,24.53,24.54,23400.0,20.8409,20.8917,20.7985,20.807,23400.0
2013-07-15 15:00:00,24.54,24.59,24.45,24.47,39600.0,20.807,20.8494,20.7306,20.7476,39600.0
2013-07-15 15:30:00,24.47,24.55,24.46,24.52,59600.0,20.7476,20.8154,20.7391,20.79,59600.0
2013-07-16 09:30:00,24.49,24.65,24.41,24.58,12200.0,20.7646,20.9002,20.6967,20.8409,12200.0
2013-07-16 10:00:00,24.58,24.75,24.57,24.72,19000.0,20.8409,20.985,20.8324,20.9596,19000.0
2013-07-16 10:30:00,24.72,24.77,24.68,24.72,28800.0,20.9596,21.002,20.9257,20.9596,28800.0
2013-07-16 11:00:00,24.73,24.93,24.73,24.86,70200.0,20.9681,21.1376,20.9681,21.0783,70200.0
2013-07-16 11:30:00,24.82,24.82,24.55,24.63,20200.0,21.0444,21.0444,20.8154,20.8833,20200.0
2013-07-16 12:00:00,24.6,24.61,24.54,24.56,4200.0,20.8578,20.8663,20.807,20.8239,4200.0
2013-07-16 12:30:00,24.54,24.55,24.49,24.49,1000.0,20.807,20.8154,20.7646,20.7646,1000.0
2013-07-16 13:00:00,24.49,24.49,24.45,24.45,2400.0,20.7646,20.7646,20.7306,20.7306,2400.0
2013-07-16 13:30:00,24.47,24.58,24.47,24.57,14400.0,20.7476,20.8409,20.7476,20.8324,14400.0
2013-07-16 14:00:00,24.55,24.57,24.49,24.49,17400.0,20.8154,20.8324,20.7646,20.7646,17400.0
2013-07-16 14:30:00,24.5,24.5,24.46,24.47,23800.0,20.773,20.773,20.7391,20.7476,23800.0
2013-07-16 15:00:00,24.47,24.47,24.39,24.45,22600.0,20.7476,20.7476,20.6798,20.7306,22600.0
2013-07-16 15:30:00,24.44,24.49,24.42,24.43,38800.0,20.7222,20.7646,20.7052,20.7137,38800.0
2013-07-17 09:30:00,24.48,24.65,24.44,24.56,18600.0,20.7561,20.9002,20.7222,20.8239,18600.0
2013-07-17 10:00:00,24.54,24.67,24.54,24.67,10800.0,20.807,20.9172,20.807,20.9172,10800.0
2013-07-17 10:30:00,24.67,24.72,24.59,24.63,9000.0,20.9172,20.9596,20.8494,20.8833,9000.0
2013-07-17 11:00:00,24.66,24.66,24.48,24.48,3400.0,20.9087,20.9087,20.7561,20.7561,3400.0
2013-07-17 11:30:00,24.49,24.54,24.43,24.44,8600.0,20.7646,20.807,20.7137,20.7222,8600.0
2013-07-17 12:00:00,24.43,24.56,24.43,24.56,17800.0,20.7137,20.8239,20.7137,20.8239,17800.0
2013-07-17 12:30:00,24.55,24.55,24.52,24.53,2200.0,20.8154,20.8154,20.79,20.7985,2200.0
2013-07-17 13:00:00,24.53,24.54,24.43,24.45,13200.0,20.7985,20.807,20.7137,20.7306,13200.0
2013-07-17 13:30:00,24.45,24.49,24.43,24.43,25400.0,20.7306,20.7646,20.7137,20.7137,25400.0
2013-07-17 14:00:00,24.43,24.49,24.4,24.49,8200.0,20.7137,20.7646,20.6883,20.7646,8200.0
2013-07-17 14:30:00,24.53,24.54,24.4,24.43,10200.0,20.7985,20.807,20.6883,20.7137,10200.0
2013-07-17 15:00:00,24.44,24.48,24.44,24.44,14400.0,20.7222,20.7561,20.7222,20.7222,14400.0
2013-07-17 15:30:00,24.44,24.44,24.37,24.39,99800.0,20.7222,20.7222,20.6628,20.6798,99800.0
2013-07-18 09:30:00,24.38,24.52,24.38,24.45,16200.0,20.6713,20.79,20.6713,20.7306,16200.0
2013-07-18 10:00:00,24.46,24.61,24.41,24.6,12400.0,20.7391,20.8663,20.6967,20.8578,12400.0
2013-07-18 10:30:00,24.56,24.68,24.51,24.66,8400.0,20.8239,20.9257,20.7815,20.9087,8400.0
2013-07-18 11:00:00,24.67,24.75,24.65,24.66,8200.0,20.9172,20.985,20.9002,20.9087,8200.0
2013-07-18 11:30:00,24.67,24.74,24.64,24.68,9200.0,20.9172,20.9765,20.8917,20.9257,9200.0
2013-07-18 12:00:00,24.67,24.72,24.56,24.58,18200.0,20.9172,20.9596,20.8239,20.8409,18200.0
2013-07-18 12:30:00,24.56,24.57,24.4,24.43,86800.0,20.8239,20.8324,20.6883,20.7137,86800.0
2013-07-18 13:00:00,24.45,24.57,24.41,24.42,30600.0,20.7306,20.8324,20.6967,20.7052,30600.0
2013-07-18 13:30:00,24.43,24.52,24.4,24.52,25200.0,20.7137,20.79,20.6883,20.79,25200.0
2013-07-18 14:00:00,24.5,24.53,24.3,24.31,95200.0,20.773,20.7985,20.6035,20.6119,95200.0
2013-07-18 14:30:00,24.31,24.4,24.26,24.4,42200.0,20.6119,20.6883,20.5696,20.6883,42200.0
2013-07-18 15:00:00,24.39,24.41,24.27,24.31,56400.0,20.6798,20.6967,20.578,20.6119,56400.0
2013-07-18 15:30:00,24.32,24.33,24.27,24.32,61600.0,20.6204,20.6289,20.578,20.6204,61600.0
2013-07-19 09:30:00,24.25,24.36,24.18,24.22,22800.0,20.5611,20.6543,20.5017,20.5356,22800.0
2013-07-19 10:00:00,24.25,24.29,24.09,24.2,33200.0,20.5611,20.595,20.4254,20.5187,33200.0
2013-07-19 10:30:00,24.22,24.35,24.2,24.31,31800.0,20.5356,20.6459,20.5187,20.6119,31800.0
2013-07-19 11:00:00,24.31,24.32,24.03,24.11,37000.0,20.6119,20.6204,20.3745,20.4424,37000.0
2013-07-19 11:30:00,24.1,24.14,23.98,24.01,49000.0,20.4339,20.4678,20.3321,20.3576,49000.0
2013-07-19 12:00:00,24.02,24.05,23.95,23.99,46400.0,20.3661,20.3915,20.3067,20.3406,46400.0
2013-07-19 12:30:00,23.98,24.0,23.86,23.88,65000.0,20.3321,20.3491,20.2304,20.2474,65000.0
2013-07-19 13:00:00,23.92,24.0,23.78,23.89,95200.0,20.2813,20.3491,20.1626,20.2558,95200.0
2013-07-19 13:30:00,23.89,24.11,23.84,24.09,37400.0,20.2558,20.4424,20.2134,20.4254,37400.0
2013-07-19 14:00:00,24.11,24.16,24.06,24.09,24800.0,20.4424,20.4848,20.4,20.4254,24800.0
2013-07-19 14:30:00,24.1,24.21,24.07,24.15,32000.0,20.4339,20.5272,20.4085,20.4763,32000.0
2013-07-19 15:00:00,24.17,24.22,24.15,24.21,24200.0,20.4932,20.5356,20.4763,20.5272,24200.0
2013-07-19 15:30:00,24.2,24.36,24.19,24.36,135400.0,20.5187,20.6543,20.5102,20.6543,135400.0
2013-07-22 09:30:00,24.35,24.53,24.28,24.38,23800.0,20.6459,20.7985,20.5865,20.6713,23800.0
2013-07-22 10:00:00,24.38,24.5,24.32,24.37,10800.0,20.6713,20.773,20.6204,20.6628,10800.0
2013-07-22 10:30:00,24.38,24.38,24.19,24.23,41800.0,20.6713,20.6713,20.5102,20.5441,41800.0
2013-07-22 11:00:00,24.21,24.29,24.14,24.17,32400.0,20.5272,20.595,20.4678,20.4932,32400.0
2013-07-22 11:30:00,24.14,24.23,24.09,24.09,22000.0,20.4678,20.5441,20.4254,20.4254,22000.0
2013-07-22 12:00:00,24.11,24.15,24.11,24.14,11600.0,20.4424,20.4763,20.4424,20.4678,11600.0
2013-07-22 12:30:00,24.15,24.18,24.08,24.11,12600.0,20.4763,20.5017,20.4169,20.4424,12600.0
2013-07-22 13:00:00,24.11,24.11,24.05,24.09,26600.0,20.4424,20.4424,20.3915,20.4254,26600.0
2013-07-22 13:30:00,24.11,24.14,24.09,24.13,9800.0,20.4424,20.4678,20.4254,20.4593,9800.0
2013-07-22 14:00:00,24.14,24.15,24.08,24.11,20800.0,20.4678,20.4763,20.4169,20.4424,20800.0
2013-07-22 14:30:00,24.11,24.2,24.11,24.18,25000.0,20.4424,20.5187,20.4424,20.5017,25000.0
2013-07-22 15:00:00,24.18,24.28,24.18,24.27,45400.0,20.5017,20.5865,20.5017,20.578,45400.0
2013-07-22 15:30:00,24.26,24.31,24.22,24.31,78200.0,20.5696,20.6119,20.5356,20.6119,78200.0
2013-07-23 09:30:00,24.33,24.45,24.22,24.28,11600.0,20.6289,20.7306,20.5356,20.5865,11600.0
2013-07-23 10:00:00,24.27,24.33,24.18,24.28,14800.0,20.578,20.6289,20.5017,20.5865,14800.0
2013-07-23 10:30:00,24.27,24.27,24.17,24.22,13400.0,20.578,20.578,20.4932,20.5356,13400.0
2013-07-23 11:00:00,24.22,24.31,24.22,24.29,8600.0,20.5356,20.6119,20.5356,20.595,8600.0
2013-07-23 11:30:00,24.3,24.32,24.24,24.32,9000.0,20.6035,20.6204,20.5526,20.6204,9000.0
2013-07-23 12:00:00,24.3,24.33,24.27,24.31,13000.0,20.6035,20.6289,20.578,20.6119,13000.0
2013-07-23 12:30:00,24.3,24.32,24.25,24.32,9200.0,20.6035,20.6204,20.5611,20.6204,9200.0
2013-07-23 13:00:00,24.31,24.35,24.25,24.25,8000.0,20.6119,20.6459,20.5611,20.5611,8000.0
2013-07-23 13:30:00,24.25,24.26,24.16,24.22,25800.0,20.5611,20.5696,20.4848,20.5356,25800.0
2013-07-23 14:00:00,24.21,24.25,24.13,24.21,29400.0,20.5272,20.5611,20.4593,20.5272,29400.0
2013-07-23 14:30:00,24.2,24.24,24.18,24.21,14000.0,20.5187,20.5526,20.5017,20.5272,14000.0
2013-07-23 15:00:00,24.21,24.22,24.14,24.17,29600.0,20.5272,20.5356,20.4678,20.4932,29600.0
2013-07-23 15:30:00,24.17,24.21,24.16,24.18,45000.0,20.4932,20.5272,20.4848,20.5017,45000.0
2013-07-24 09:30:00,24.29,24.42,24.06,24.06,19400.0,20.595,20.7052,20.4,20.4,19400.0
2013-07-24 10:00:00,24.09,24.27,24.0,24.16,27400.0,20.4254,20.578,20.3491,20.4848,27400.0
2013-07-24 10:30:00,24.18,24.3,24.15,24.19,23800.0,20.5017,20.6035,20.4763,20.5102,23800.0
2013-07-24 11:00:00,24.16,24.18,24.0,24.14,37600.0,20.4848,20.5017,20.3491,20.4678,37600.0
2013-07-24 11:30:00,24.17,24.18,24.09,24.15,48800.0,20.4932,20.5017,20.4254,20.4763,48800.0
2013-07-24 12:00:00,24.15,24.19,24.11,24.18,22400.0,20.4763,20.5102,20.4424,20.5017,22400.0
2013-07-24 12:30:00,24.18,24.2,24.05,24.2,32200.0,20.5017,20.5187,20.3915,20.5187,32200.0
2013-07-24 13:00:00,24.18,24.26,24.13,24.2,21200.0,20.5017,20.5696,20.4593,20.5187,21200.0
2013-07-24 13:30:00,24.2,24.24,24.15,24.17,25000.0,20.5187,20.5526,20.4763,20.4932,25000.0
2013-07-24 14:00:00,24.18,24.29,24.18,24.27,16600.0,20.5017,20.595,20.5017,20.578,16600.0
2013-07-24 14:30:00,24.26,24.27,24.16,24.22,27000.0,20.5696,20.578,20.4848,20.5356,27000.0
2013-07-24 15:00:00,24.22,24.22,24.11,24.17,43400.0,20.5356,20.5356,20.4424,20.4932,43400.0
2013-07-24 15:30:00,24.17,24.22,24.13,24.16,36600.0,20.4932,20.5356,20.4593,20.4848,36600.0
2013-07-25 09:30:00,23.91,24.38,23.91,24.25,68800.0,20.2728,20.6713,20.2728,20.5611,68800.0
2013-07-25 10:00:00,24.21,24.34,24.18,24.3,29400.0,20.5272,20.6374,20.5017,20.6035,29400.0
2013-07-25 10:30:00,24.3,24.39,24.2,24.38,32200.0,20.6035,20.6798,20.5187,20.6713,32200.0
2013-07-25 11:00:00,24.36,24.36,24.22,24.28,17400.0,20.6543,20.6543,20.5356,20.5865,17400.0
2013-07-25 11:30:00,24.27,24.31,24.23,24.28,31000.0,20.578,20.6119,20.5441,20.5865,31000.0
2013-07-25 12:00:00,24.28,24.33,24.25,24.32,58600.0,20.5865,20.6289,20.5611,20.6204,58600.0
2013-07-25 12:30:00,24.31,24.34,24.28,24.29,34800.0,20.6119,20.6374,20.5865,20.595,34800.0
2013-07-25 13:00:00,24.31,24.33,24.25,24.3,16400.0,20.6119,20.6289,20.5611,20.6035,16400.0
2013-07-25 13:30:00,24.3,24.32,24.28,24.29,22200.0,20.6035,20.6204,20.5865,20.595,22200.0
2013-07-25 14:00:00,24.29,24.34,24.2,24.32,35400.0,20.595,20.6374,20.5187,20.6204,35400.0
2013-07-25 14:30:00,24.32,24.41,24.32,24.33,28400.0,20.6204,20.6967,20.6204,20.6289,28400.0
2013-07-25 15:00:00,24.33,24.49,24.33,24.49,50800.0,20.6289,20.7646,20.6289,20.7646,50800.0
2013-07-25 15:30:00,24.48,24.53,24.37,24.37,82400.0,20.7561,20.7985,20.6628,20.6628,82400.0
2013-07-26 09:30:00,24.2,24.2,24.05,24.13,24600.0,20.5187,20.5187,20.3915,20.4593,24600.0
2013-07-26 10:00:00,24.12,24.25,24.1,24.22,25600.0,20.4508,20.5611,20.4339,20.5356,25600.0
2013-07-26 10:30:00,24.17,24.18,24.05,24.1,18600.0,20.4932,20.5017,20.3915,20.4339,18600.0
2013-07-26 11:00:00,24.09,24.1,24.0,24.05,10000.0,20.4254,20.4339,20.3491,20.3915,10000.0
2013-07-26 11:30:00,24.06,24.14,24.04,24.1,13600.0,20.4,20.4678,20.383,20.4339,13600.0
2013-07-26 12:00:00,24.11,24.2,24.11,24.16,16000.0,20.4424,20.5187,20.4424,20.4848,16000.0
2013-07-26 12:30:00,24.14,24.17,24.03,24.03,46000.0,20.4678,20.4932,20.3745,20.3745,46000.0
2013-07-26 13:00:00,24.03,24.05,24.0,24.03,24200.0,20.3745,20.3915,20.3491,20.3745,24200.0
2013-07-26 13:30:00,24.03,24.03,23.98,24.02,26800.0,20.3745,20.3745,20.3321,20.3661,26800.0
2013-07-26 14:00:00,24.03,24.05,23.93,23.95,17600.0,20.3745,20.3915,20.2898,20.3067,17600.0
2013-07-26 14:30:00,23.94,24.0,23.93,24.0,28800.0,20.2982,20.3491,20.2898,20.3491,28800.0
2013-07-26 15:00:00,23.99,24.07,23.98,24.06,67600.0,20.3406,20.4085,20.3321,20.4,67600.0
2013-07-26 15:30:00,24.06,24.16,24.03,24.15,86800.0,20.4,20.4848,20.3745,20.4763,86800.0
2013-07-29 09:30:00,24.07,24.2,24.03,24.16,7800.0,20.4085,20.5187,20.3745,20.4848,7800.0
2013-07-29 10:00:00,24.17,24.27,24.14,24.23,46000.0,20.4932,20.578,20.4678,20.5441,46000.0
2013-07-29 10:30:00,24.23,24.36,24.18,24.34,25600.0,20.5441,20.6543,20.5017,20.6374,25600.0
2013-07-29 11:00:00,24.35,24.35,24.2,24.22,45200.0,20.6459,20.6459,20.5187,20.5356,45200.0
2013-07-29 11:30:00,24.2,24.28,24.2,24.23,30200.0,20.5187,20.5865,20.5187,20.5441,30200.0
2013-07-29 12:00:00,24.25,24.25,24.14,24.19,41000.0,20.5611,20.5611,20.4678,20.5102,41000.0
2013-07-29 12:30:00,24.19,24.3,24.17,24.29,34400.0,20.5102,20.6035,20.4932,20.595,34400.0
2013-07-29 13:00:00,24.29,24.36,24.2,24.29,52400.0,20.595,20.6543,20.5187,20.595,52400.0
2013-07-29 13:30:00,24.31,24.35,24.27,24.3,27400.0,20.6119,20.6459,20.578,20.6035,27400.0
2013-07-29 14:00:00,24.34,24.5,24.32,24.48,42200.0,20.6374,20.773,20.6204,20.7561,42200.0
2013-07-29 14:30:00,24.48,24.49,24.37,24.44,133000.0,20.7561,20.7646,20.6628,20.7222,133000.0
2013-07-29 15:00:00,24.45,24.52,24.43,24.49,79400.0,20.7306,20.79,20.7137,20.7646,79400.0
2013-07-29 15:30:00,24.51,24.58,24.45,24.48,108000.0,20.7815,20.8409,20.7306,20.7561,108000.0
2013-07-30 09:30:00,24.57,24.57,24.31,24.42,150600.0,20.8324,20.8324,20.6119,20.7052,150600.0
2013-07-30 10:00:00,24.42,24.61,24.41,24.55,25000.0,20.7052,20.8663,20.6967,20.8154,25000.0
2013-07-30 10:30:00,24.53,24.58,24.46,24.48,20000.0,20.7985,20.8409,20.7391,20.7561,20000.0
2013-07-30 11:00:00,24.47,24.5,24.39,24.5,13000.0,20.7476,20.773,20.6798,20.773,13000.0
2013-07-30 11:30:00,24.49,24.57,24.47,24.55,12400.0,20.7646,20.8324,20.7476,20.8154,12400.0
2013-07-30 12:00:00,24.54,24.54,24.45,24.45,26800.0,20.807,20.807,20.7306,20.7306,26800.0
2013-07-30 12:30:00,24.45,24.46,24.4,24.45,67200.0,20.7306,20.7391,20.6883,20.7306,67200.0
2013-07-30 13:00:00,24.46,24.46,24.32,24.32,15200.0,20.7391,20.7391,20.6204,20.6204,15200.0
2013-07-30 13:30:00,24.31,24.31,24.24,24.3,24400.0,20.6119,20.6119,20.5526,20.6035,24400.0
2013-07-30 14:00:00,24.28,24.33,24.23,24.32,38000.0,20.5865,20.6289,20.5441,20.6204,38000.0
2013-07-30 14:30:00,24.32,24.34,24.22,24.22,40000.0,20.6204,20.6374,20.5356,20.5356,40000.0
2013-07-30 15:00:00,24.24,24.42,24.23,24.41,41200.0,20.5526,20.7052,20.5441,20.6967,41200.0
2013-07-30 15:30:00,24.42,24.53,24.36,24.48,174000.0,20.7052,20.7985,20.6543,20.7561,174000.0
2013-07-31 09:30:00,24.55,24.82,24.48,24.82,108600.0,20.8154,21.0444,20.7561,21.0444,108600.0
2013-07-31 10:00:00,24.82,24.85,24.66,24.81,96200.0,21.0444,21.0698,20.9087,21.0359,96200.0
2013-07-31 10:30:00,24.84,25.03,24.75,24.98,89600.0,21.0613,21.2224,20.985,21.18,89600.0
2013-07-31 11:00:00,24.98,24.99,24.8,24.86,25000.0,21.18,21.1885,21.0274,21.0783,25000.0
2013-07-31 11:30:00,24.82,24.89,24.78,24.78,34600.0,21.0444,21.1037,21.0104,21.0104,34600.0
2013-07-31 12:00:00,24.76,24.81,24.71,24.75,30600.0,20.9935,21.0359,20.9511,20.985,30600.0
2013-07-31 12:30:00,24.75,24.81,24.7,24.77,50600.0,20.985,21.0359,20.9426,21.002,50600.0
2013-07-31 13:00:00,24.77,24.94,24.77,24.81,29800.0,21.002,21.1461,21.002,21.0359,29800.0
2013-07-31 13:30:00,24.78,24.87,24.74,24.75,33200.0,21.0104,21.0868,20.9765,20.985,33200.0
2013-07-31 14:00:00,24.77,24.78,24.58,24.59,74600.0,21.002,21.0104,20.8409,20.8494,74600.0
2013-07-31 14:30:00,24.61,24.86,24.6,24.85,42200.0,20.8663,21.0783,20.8578,21.0698,42200.0
2013-07-31 15:00:00,24.85,24.9,24.8,24.89,36000.0,21.0698,21.1122,21.0274,21.1037,36000.0
2013-07-31 15:30:00,24.88,24.93,24.62,24.66,186200.0,21.0952,21.1376,20.8748,20.9087,186200.0
2013-08-01 09:30:00,24.93,25.05,24.84,24.93,45400.0,21.1376,21.2394,21.0613,21.1376,45400.0
2013-08-01 10:00:00,24.99,25.07,24.93,24.99,36800.0,21.1885,21.2563,21.1376,21.1885,36800.0
2013-08-01 10:30:00,24.98,24.98,24.74,24.83,46400.0,21.18,21.18,20.9765,21.0528,46400.0
2013-08-01 11:00:00,24.86,24.87,24.76,24.76,31800.0,21.0783,21.0868,20.9935,20.9935,31800.0
2013-08-01 11:30:00,24.78,24.78,24.74,24.75,26200.0,21.0104,21.0104,20.9765,20.985,26200.0
2013-08-01 12:00:00,24.75,24.81,24.72,24.73,16000.0,20.985,21.0359,20.9596,20.9681,16000.0
2013-08-01 12:30:00,24.74,24.74,24.63,24.64,22800.0,20.9765,20.9765,20.8833,20.8917,22800.0
2013-08-01 13:00:00,24.64,24.69,24.5,24.6,82600.0,20.8917,20.9341,20.773,20.8578,82600.0
2013-08-01 13:30:00,24.61,24.67,24.56,24.59,30200.0,20.8663,20.9172,20.8239,20.8494,30200.0
2013-08-01 14:00:00,24.59,24.68,24.55,24.67,53200.0,20.8494,20.9257,20.8154,20.9172,53200.0
2013-08-01 14:30:00,24.66,24.85,24.63,24.83,32200.0,20.9087,21.0698,20.8833,21.0528,32200.0
2013-08-01 15:00:00,24.83,24.88,24.78,24.86,72000.0,21.0528,21.0952,21.0104,21.0783,72000.0
2013-08-01 15:30:00,24.86,24.98,24.84,24.92,133600.0,21.0783,21.18,21.0613,21.1292,133600.0
2013-08-02 09:30:00,24.74,24.81,24.5,24.6,145600.0,20.9765,21.0359,20.773,20.8578,145600.0
2013-08-02 10:00:00,24.57,24.77,24.49,24.52,88200.0,20.8324,21.002,20.7646,20.79,88200.0
2013-08-02 10:30:00,24.5,24.54,24.4,24.53,74200.0,20.773,20.807,20.6883,20.7985,74200.0
2013-08-02 11:00:00,24.53,24.66,24.5,24.65,38800.0,20.7985,20.9087,20.773,20.9002,38800.0
2013-08-02 11:30:00,24.63,24.65,24.59,24.61,15200.0,20.8833,20.9002,20.8494,20.8663,15200.0
2013-08-02 12:00:00,24.63,24.64,24.52,24.57,25800.0,20.8833,20.8917,20.79,20.8324,25800.0
2013-08-02 12:30:00,24.58,24.59,24.54,24.58,21600.0,20.8409,20.8494,20.807,20.8409,21600.0
2013-08-02 13:00:00,24.58,24.62,24.54,24.62,19800.0,20.8409,20.8748,20.807,20.8748,19800.0
2013-08-02 13:30:00,24.59,24.6,24.56,24.59,24000.0,20.8494,20.8578,20.8239,20.8494,24000.0
2013-08-02 14:00:00,24.61,24.63,24.56,24.61,21800.0,20.8663,20.8833,20.8239,20.8663,21800.0
2013-08-02 14:30:00,24.61,24.61,24.5,24.6,38800.0,20.8663,20.8663,20.773,20.8578,38800.0
2013-08-02 15:00:00,24.6,24.61,24.57,24.6,33000.0,20.8578,20.8663,20.8324,20.8578,33000.0
2013-08-02 15:30:00,24.6,24.7,24.56,24.69,123200.0,20.8578,20.9426,20.8239,20.9341,123200.0
2013-08-05 09:30:00,24.63,24.67,24.53,24.67,6000.0,20.8833,20.9172,20.7985,20.9172,6000.0
2013-08-05 10:00:00,24.64,24.64,24.56,24.58,4000.0,20.8917,20.8917,20.8239,20.8409,4000.0
2013-08-05 10:30:00,24.61,24.74,24.61,24.64,6200.0,20.8663,20.9765,20.8663,20.8917,6200.0
2013-08-05 11:00:00,24.65,24.66,24.65,24.65,1800.0,20.9002,20.9087,20.9002,20.9002,1800.0
2013-08-05 11:30:00,24.67,24.67,24.61,24.61,4600.0,20.9172,20.9172,20.8663,20.8663,4600.0
2013-08-05 12:00:00,24.63,24.67,24.61,24.64,4600.0,20.8833,20.9172,20.8663,20.8917,4600.0
2013-08-05 12:30:00,24.66,24.66,24.57,24.59,5400.0,20.9087,20.9087,20.8324,20.8494,5400.0
2013-08-05 13:00:00,24.59,24.62,24.5,24.53,17800.0,20.8494,20.8748,20.773,20.7985,17800.0
2013-08-05 13:30:00,24.53,24.56,24.41,24.55,70000.0,20.7985,20.8239,20.6967,20.8154,70000.0
2013-08-05 14:00:00,24.54,24.58,24.52,24.55,9800.0,20.807,20.8409,20.79,20.8154,9800.0
2013-08-05 14:30:00,24.56,24.57,24.52,24.56,11200.0,20.8239,20.8324,20.79,20.8239,11200.0
2013-08-05 15:00:00,24.54,24.64,24.54,24.63,15600.0,20.807,20.8917,20.807,20.8833,15600.0
2013-08-05 15:30:00,24.63,24.7,24.63,24.68,85000.0,20.8833,20.9426,20.8833,20.9257,85000.0
2013-08-06 09:30:00,24.62,24.71,24.4,24.4,14000.0,20.8748,20.9511,20.6883,20.6883,14000.0
2013-08-06 10:00:00,24.48,24.56,24.4,24.56,14000.0,20.7561,20.8239,20.6883,20.8239,14000.0
2013-08-06 10:30:00,24.52,24.55,24.47,24.54,30400.0,20.79,20.8154,20.7476,20.807,30400.0
2013-08-06 11:00:00,24.5,24.52,24.45,24.48,14600.0,20.773,20.79,20.7306,20.7561,14600.0
2013-08-06 11:30:00,24.5,24.52,24.41,24.41,11200.0,20.773,20.79,20.6967,20.6967,11200.0
2013-08-06 12:00:00,24.43,24.46,24.34,24.34,35800.0,20.7137,20.7391,20.6374,20.6374,35800.0
2013-08-06 12:30:00,24.34,24.42,24.32,24.4,13400.0,20.6374,20.7052,20.6204,20.6883,13400.0
2013-08-06 13:00:00,24.43,24.43,24.38,24.39,6600.0,20.7137,20.7137,20.6713,20.6798,6600.0
2013-08-06 13:30:00,24.41,24.41,24.32,24.34,30400.0,20.6967,20.6967,20.6204,20.6374,30400.0
2013-08-06 14:00:00,24.33,24.35,24.29,24.3,23800.0,20.6289,20.6459,20.595,20.6035,23800.0
2013-08-06 14:30:00,24.3,24.31,24.25,24.27,27400.0,20.6035,20.6119,20.5611,20.578,27400.0
2013-08-06 15:00:00,24.27,24.34,24.27,24.34,21400.0,20.578,20.6374,20.578,20.6374,21400.0
2013-08-06 15:30:00,24.33,24.38,24.32,24.36,54800.0,20.6289,20.6713,20.6204,20.6543,54800.0
2013-08-07 09:30:00,24.31,24.31,24.07,24.07,5800.0,20.6119,20.6119,20.4085,20.4085,5800.0
2013-08-07 10:00:00,24.09,24.14,24.06,24.08,19600.0,20.4254,20.4678,20.4,20.4169,19600.0
2013-08-07 10:30:00,24.1,24.2,24.09,24.2,21200.0,20.4339,20.5187,20.4254,20.5187,21200.0
2013-08-07 11:00:00,24.18,24.27,24.18,24.22,4200.0,20.5017,20.578,20.5017,20.5356,4200.0
2013-08-07 11:30:00,24.21,24.21,24.18,24.18,2600.0,20.5272,20.5272,20.5017,20.5017,2600.0
2013-08-07 12:00:00,24.2,24.26,24.18,24.18,22000.0,20.5187,20.5696,20.5017,20.5017,22000.0
2013-08-07 12:30:00,24.18,24.23,24.18,24.23,3200.0,20.5017,20.5441,20.5017,20.5441,3200.0
2013-08-07 13:00:00,24.2,24.23,24.19,24.19,6000.0,20.5187,20.5441,20.5102,20.5102,6000.0
2013-08-07 13:30:00,24.21,24.24,24.15,24.18,9400.0,20.5272,20.5526,20.4763,20.5017,9400.0
2013-08-07 14:00:00,24.17,24.18,24.1,24.1,2600.0,20.4932,20.5017,20.4339,20.4339,2600.0
2013-08-07 14:30:00,24.1,24.15,24.1,24.13,9200.0,20.4339,20.4763,20.4339,20.4593,9200.0
2013-08-07 15:00:00,24.14,24.15,24.08,24.08,40000.0,20.4678,20.4763,20.4169,20.4169,40000.0
2013-08-07 15:30:00,24.09,24.13,24.07,24.1,48400.0,20.4254,20.4593,20.4085,20.4339,48400.0
2013-08-08 09:30:00,24.26,24.42,24.26,24.37,9000.0,20.5696,20.7052,20.5696,20.6628,9000.0
2013-08-08 10:00:00,24.36,24.41,24.23,24.23,16200.0,20.6543,20.6967,20.5441,20.5441,16200.0
2013-08-08 10:30:00,24.16,24.28,24.16,24.28,5600.0,20.4848,20.5865,20.4848,20.5865,5600.0
2013-08-08 11:00:00,24.28,24.34,24.26,24.34,4800.0,20.5865,20.6374,20.5696,20.6374,4800.0
2013-08-08 11:30:00,24.36,24.39,24.28,24.29,9600.0,20.6543,20.6798,20.5865,20.595,9600.0
2013-08-08 12:00:00,24.3,24.35,24.3,24.34,6800.0,20.6035,20.6459,20.6035,20.6374,6800.0
2013-08-08 12:30:00,24.35,24.4,24.28,24.28,68600.0,20.6459,20.6883,20.5865,20.5865,68600.0
2013-08-08 13:00:00,24.29,24.35,24.13,24.32,192600.0,20.595,20.6459,20.4593,20.6204,192600.0
2013-08-08 13:30:00,24.33,24.38,24.28,24.33,25800.0,20.6289,20.6713,20.5865,20.6289,25800.0
2013-08-08 14:00:00,24.34,24.39,24.33,24.36,19400.0,20.6374,20.6798,20.6289,20.6543,19400.0
2013-08-08 14:30:00,24.36,24.38,24.35,24.36,26400.0,20.6543,20.6713,20.6459,20.6543,26400.0
2013-08-08 15:00:00,24.36,24.38,24.29,24.36,30000.0,20.6543,20.6713,20.595,20.6543,30000.0
2013-08-08 15:30:00,24.35,24.45,24.35,24.43,77800.0,20.6459,20.7306,20.6459,20.7137,77800.0
2013-08-09 09:30:00,24.38,24.45,24.35,24.35,3000.0,20.6713,20.7306,20.6459,20.6459,3000.0
2013-08-09 10:00:00,24.36,24.38,24.25,24.3,4800.0,20.6543,20.6713,20.5611,20.6035,4800.0
2013-08-09 10:30:00,24.32,24.36,24.19,24.23,10400.0,20.6204,20.6543,20.5102,20.5441,10400.0
2013-08-09 11:00:00,24.21,24.22,24.13,24.13,6000.0,20.5272,20.5356,20.4593,20.4593,6000.0
2013-08-09 11:30:00,24.16,24.27,24.14,24.27,3800.0,20.4848,20.578,20.4678,20.578,3800.0
2013-08-09 12:00:00,24.28,24.34,24.28,24.34,9200.0,20.5865,20.6374,20.5865,20.6374,9200.0
2013-08-09 12:30:00,24.34,24.39,24.32,24.39,7200.0,20.6374,20.6798,20.6204,20.6798,7200.0
2013-08-09 13:00:00,24.41,24.43,24.31,24.35,40600.0,20.6967,20.7137,20.6119,20.6459,40600.0
2013-08-09 13:30:00,24.36,24.48,24.36,24.48,11000.0,20.6543,20.7561,20.6543,20.7561,11000.0
2013-08-09 14:00:00,24.43,24.46,24.39,24.39,5800.0,20.7137,20.7391,20.6798,20.6798,5800.0
2013-08-09 14:30:00,24.4,24.43,24.35,24.38,27200.0,20.6883,20.7137,20.6459,20.6713,27200.0
2013-08-09 15:00:00,24.4,24.44,24.39,24.4,12400.0,20.6883,20.7222,20.6798,20.6883,12400.0
2013-08-09 15:30:00,24.41,24.44,24.35,24.4,39400.0,20.6967,20.7222,20.6459,20.6883,39400.0
2013-08-12 09:30:00,24.28,24.42,24.25,24.42,6200.0,20.5865,20.7052,20.5611,20.7052,6200.0
2013-08-12 10:00:00,24.38,24.49,24.38,24.42,31600.0,20.6713,20.7646,20.6713,20.7052,31600.0
2013-08-12 10:30:00,24.42,24.58,24.42,24.58,65800.0,20.7052,20.8409,20.7052,20.8409,65800.0
2013-08-12 11:00:00,24.52,24.55,24.47,24.5,4000.0,20.79,20.8154,20.7476,20.773,4000.0
2013-08-12 11:30:00,24.52,24.56,24.51,24.52,4400.0,20.79,20.8239,20.7815,20.79,4400.0
2013-08-12 12:00:00,24.53,24.56,24.47,24.53,4400.0,20.7985,20.8239,20.7476,20.7985,4400.0
2013-08-12 12:30:00,24.49,24.56,24.49,24.56,5400.0,20.7646,20.8239,20.7646,20.8239,5400.0
2013-08-12 13:00:00,24.58,24.61,24.55,24.59,4600.0,20.8409,20.8663,20.8154,20.8494,4600.0
2013-08-12 13:30:00,24.6,24.6,24.51,24.53,6400.0,20.8578,20.8578,20.7815,20.7985,6400.0
2013-08-12 14:00:00,24.53,24.63,24.53,24.6,59800.0,20.7985,20.8833,20.7985,20.8578,59800.0
2013-08-12 14:30:00,24.57,24.67,24.55,24.55,85800.0,20.8324,20.9172,20.8154,20.8154,85800.0
2013-08-12 15:00:00,24.56,24.7,24.53,24.68,39600.0,20.8239,20.9426,20.7985,20.9257,39600.0
2013-08-12 15:30:00,24.68,24.74,24.68,24.71,76200.0,20.9257,20.9765,20.9257,20.9511,76200.0
2013-08-13 09:30:00,24.7,24.7,24.45,24.48,11600.0,20.9426,20.9426,20.7306,20.7561,11600.0
2013-08-13 10:00:00,24.48,24.48,24.39,24.47,14400.0,20.7561,20.7561,20.6798,20.7476,14400.0
2013-08-13 10:30:00,24.44,24.5,24.39,24.42,12400.0,20.7222,20.773,20.6798,20.7052,12400.0
2013-08-13 11:00:00,24.42,24.49,24.38,24.49,15000.0,20.7052,20.7646,20.6713,20.7646,15000.0
2013-08-13 11:30:00,24.5,24.57,24.49,24.5,11400.0,20.773,20.8324,20.7646,20.773,11400.0
2013-08-13 12:00:00,24.49,24.52,24.48,24.49,11000.0,20.7646,20.79,20.7561,20.7646,11000.0
2013-08-13 12:30:00,24.5,24.5,24.46,24.47,8600.0,20.773,20.773,20.7391,20.7476,8600.0
2013-08-13 13:00:00,24.47,24.49,24.44,24.48,16000.0,20.7476,20.7646,20.7222,20.7561,16000.0
2013-08-13 13:30:00,24.48,24.49,24.43,24.47,10600.0,20.7561,20.7646,20.7137,20.7476,10600.0
2013-08-13 14:00:00,24.47,24.5,24.46,24.5,16000.0,20.7476,20.773,20.7391,20.773,16000.0
2013-08-13 14:30:00,24.5,24.5,24.46,24.47,15000.0,20.773,20.773,20.7391,20.7476,15000.0
2013-08-13 15:00:00,24.47,24.49,24.43,24.46,26600.0,20.7476,20.7646,20.7137,20.7391,26600.0
2013-08-13 15:30:00,24.47,24.48,24.42,24.47,44800.0,20.7476,20.7561,20.7052,20.7476,44800.0
2013-08-14 09:30:00,24.46,24.46,24.35,24.36,29000.0,20.7391,20.7391,20.6459,20.6543,29000.0
2013-08-14 10:00:00,24.41,24.54,24.35,24.48,15800.0,20.6967,20.807,20.6459,20.7561,15800.0
2013-08-14 10:30:00,24.49,24.49,24.43,24.43,8600.0,20.7646,20.7646,20.7137,20.7137,8600.0
2013-08-14 11:00:00,24.43,24.44,24.41,24.41,7000.0,20.7137,20.7222,20.6967,20.6967,7000.0
2013-08-14 11:30:00,24.42,24.45,24.4,24.42,5000.0,20.7052,20.7306,20.6883,20.7052,5000.0
2013-08-14 12:00:00,24.43,24.46,24.39,24.46,28000.0,20.7137,20.7391,20.6798,20.7391,28000.0
2013-08-14 12:30:00,24.48,24.48,24.41,24.41,6600.0,20.7561,20.7561,20.6967,20.6967,6600.0
2013-08-14 13:00:00,24.41,24.49,24.41,24.49,9000.0,20.6967,20.7646,20.6967,20.7646,9000.0
2013-08-14 13:30:00,24.48,24.48,24.39,24.42,19600.0,20.7561,20.7561,20.6798,20.7052,19600.0
2013-08-14 14:00:00,24.42,24.42,24.32,24.32,11400.0,20.7052,20.7052,20.6204,20.6204,11400.0
2013-08-14 14:30:00,24.33,24.36,24.3,24.36,17800.0,20.6289,20.6543,20.6035,20.6543,17800.0
2013-08-14 15:00:00,24.38,24.44,24.37,24.43,43800.0,20.6713,20.7222,20.6628,20.7137,43800.0
2013-08-14 15:30:00,24.44,24.47,24.38,24.4,34200.0,20.7222,20.7476,20.6713,20.6883,34200.0
2013-08-15 09:30:00,24.06,24.14,23.78,23.85,95400.0,20.4,20.4678,20.1626,20.2219,95400.0
2013-08-15 10:00:00,23.83,23.96,23.79,23.95,55200.0,20.205,20.3152,20.171,20.3067,55200.0
2013-08-15 10:30:00,23.96,24.09,23.86,24.03,92600.0,20.3152,20.4254,20.2304,20.3745,92600.0
2013-08-15 11:00:00,24.02,24.14,24.01,24.09,29400.0,20.3661,20.4678,20.3576,20.4254,29400.0
2013-08-15 11:30:00,24.09,24.2,23.99,24.18,132600.0,20.4254,20.5187,20.3406,20.5017,132600.0
2013-08-15 12:00:00,24.18,24.33,24.07,24.25,31200.0,20.5017,20.6289,20.4085,20.5611,31200.0
2013-08-15 12:30:00,24.22,24.28,24.2,24.22,11000.0,20.5356,20.5865,20.5187,20.5356,11000.0
2013-08-15 13:00:00,24.2,24.22,24.09,24.14,35600.0,20.5187,20.5356,20.4254,20.4678,35600.0
2013-08-15 13:30:00,24.14,24.18,24.09,24.14,28600.0,20.4678,20.5017,20.4254,20.4678,28600.0
2013-08-15 14:00:00,24.17,24.18,24.03,24.13,15800.0,20.4932,20.5017,20.3745,20.4593,15800.0
2013-08-15 14:30:00,24.14,24.3,24.11,24.28,24000.0,20.4678,20.6035,20.4424,20.5865,24000.0
2013-08-15 15:00:00,24.27,24.28,24.13,24.18,67000.0,20.578,20.5865,20.4593,20.5017,67000.0
2013-08-15 15:30:00,24.18,24.23,24.13,24.22,80800.0,20.5017,20.5441,20.4593,20.5356,80800.0
2013-08-16 09:30:00,24.22,24.47,24.2,24.31,14400.0,20.5356,20.7476,20.5187,20.6119,14400.0
2013-08-16 10:00:00,24.33,24.45,24.22,24.28,8800.0,20.6289,20.7306,20.5356,20.5865,8800.0
2013-08-16 10:30:00,24.29,24.41,24.28,24.38,6200.0,20.595,20.6967,20.5865,20.6713,6200.0
2013-08-16 11:00:00,24.32,24.36,24.26,24.35,8400.0,20.6204,20.6543,20.5696,20.6459,8400.0
2013-08-16 11:30:00,24.35,24.43,24.28,24.32,8000.0,20.6459,20.7137,20.5865,20.6204,8000.0
2013-08-16 12:00:00,24.32,24.38,24.32,24.38,5000.0,20.6204,20.6713,20.6204,20.6713,5000.0
2013-08-16 12:30:00,24.33,24.36,24.14,24.22,38200.0,20.6289,20.6543,20.4678,20.5356,38200.0
2013-08-16 13:00:00,24.22,24.22,24.1,24.18,8600.0,20.5356,20.5356,20.4339,20.5017,8600.0
2013-08-16 13:30:00,24.17,24.18,24.05,24.11,43400.0,20.4932,20.5017,20.3915,20.4424,43400.0
2013-08-16 14:00:00,24.09,24.13,24.03,24.13,5000.0,20.4254,20.4593,20.3745,20.4593,5000.0
2013-08-16 14:30:00,24.11,24.14,24.05,24.08,10000.0,20.4424,20.4678,20.3915,20.4169,10000.0
2013-08-16 15:00:00,24.09,24.15,24.07,24.15,47400.0,20.4254,20.4763,20.4085,20.4763,47400.0
2013-08-16 15:30:00,24.15,24.17,24.06,24.06,45800.0,20.4763,20.4932,20.4,20.4,45800.0
2013-08-19 09:30:00,24.06,24.09,24.0,24.09,7400.0,20.4,20.4254,20.3491,20.4254,7400.0
2013-08-19 10:00:00,24.11,24.22,24.11,24.18,10400.0,20.4424,20.5356,20.4424,20.5017,10400.0
2013-08-19 10:30:00,24.15,24.19,24.05,24.08,7800.0,20.4763,20.5102,20.3915,20.4169,7800.0
2013-08-19 11:00:00,24.07,24.14,24.04,24.14,30400.0,20.4085,20.4678,20.383,20.4678,30400.0
2013-08-19 11:30:00,24.11,24.15,24.05,24.06,32200.0,20.4424,20.4763,20.3915,20.4,32200.0
2013-08-19 12:00:00,24.1,24.1,24.03,24.08,1800.0,20.4339,20.4339,20.3745,20.4169,1800.0
2013-08-19 12:30:00,24.08,24.08,23.94,24.02,15400.0,20.4169,20.4169,20.2982,20.3661,15400.0
2013-08-19 13:00:00,24.02,24.03,23.98,23.98,8800.0,20.3661,20.3745,20.3321,20.3321,8800.0
2013-08-19 13:30:00,23.97,24.12,23.95,24.11,69600.0,20.3237,20.4508,20.3067,20.4424,69600.0
2013-08-19 14:00:00,24.12,24.13,23.99,23.99,10000.0,20.4508,20.4593,20.3406,20.3406,10000.0
2013-08-19 14:30:00,24.02,24.08,24.0,24.02,53400.0,20.3661,20.4169,20.3491,20.3661,53400.0
2013-08-19 15:00:00,24.03,24.05,23.96,24.05,14400.0,20.3745,20.3915,20.3152,20.3915,14400.0
2013-08-19 15:30:00,24.05,24.06,23.98,23.99,40400.0,20.3915,20.4,20.3321,20.3406,40400.0
2013-08-20 09:30:00,24.07,24.07,24.0,24.04,6400.0,20.4085,20.4085,20.3491,20.383,6400.0
2013-08-20 10:00:00,24.0,24.16,24.0,24.1,21200.0,20.3491,20.4848,20.3491,20.4339,21200.0
2013-08-20 10:30:00,24.1,24.15,24.04,24.07,18200.0,20.4339,20.4763,20.383,20.4085,18200.0
2013-08-20 11:00:00,24.09,24.11,24.07,24.1,5400.0,20.4254,20.4424,20.4085,20.4339,5400.0
2013-08-20 11:30:00,24.11,24.2,24.06,24.2,16600.0,20.4424,20.5187,20.4,20.5187,16600.0
2013-08-20 12:00:00,24.2,24.24,24.16,24.18,7200.0,20.5187,20.5526,20.4848,20.5017,7200.0
2013-08-20 12:30:00,24.17,24.33,24.17,24.33,5600.0,20.4932,20.6289,20.4932,20.6289,5600.0
2013-08-20 13:00:00,24.3,24.33,24.23,24.29,14800.0,20.6035,20.6289,20.5441,20.595,14800.0
2013-08-20 13:30:00,24.31,24.38,24.28,24.37,19400.0,20.6119,20.6713,20.5865,20.6628,19400.0
2013-08-20 14:00:00,24.36,24.42,24.36,24.39,16600.0,20.6543,20.7052,20.6543,20.6798,16600.0
2013-08-20 14:30:00,24.39,24.43,24.35,24.38,32000.0,20.6798,20.7137,20.6459,20.6713,32000.0
2013-08-20 15:00:00,24.42,24.43,24.33,24.39,92400.0,20.7052,20.7137,20.6289,20.6798,92400.0
2013-08-20 15:30:00,24.39,24.39,24.18,24.18,159200.0,20.6798,20.6798,20.5017,20.5017,159200.0
2013-08-21 09:30:00,24.06,24.24,24.05,24.21,63400.0,20.4,20.5526,20.3915,20.5272,63400.0
2013-08-21 10:00:00,24.22,24.35,24.14,24.28,25400.0,20.5356,20.6459,20.4678,20.5865,25400.0
2013-08-21 10:30:00,24.28,24.32,24.24,24.28,23800.0,20.5865,20.6204,20.5526,20.5865,23800.0
2013-08-21 11:00:00,24.28,24.33,24.24,24.28,34000.0,20.5865,20.6289,20.5526,20.5865,34000.0
2013-08-21 11:30:00,24.28,24.34,24.25,24.34,47200.0,20.5865,20.6374,20.5611,20.6374,47200.0
2013-08-21 12:00:00,24.34,24.34,24.28,24.33,32400.0,20.6374,20.6374,20.5865,20.6289,32400.0
2013-08-21 12:30:00,24.33,24.34,24.28,24.32,28400.0,20.6289,20.6374,20.5865,20.6204,28400.0
2013-08-21 13:00:00,24.32,24.39,24.29,24.37,39600.0,20.6204,20.6798,20.595,20.6628,39600.0
2013-08-21 13:30:00,24.37,24.4,24.29,24.36,27200.0,20.6628,20.6883,20.595,20.6543,27200.0
2013-08-21 14:00:00,24.35,24.39,24.24,24.38,86800.0,20.6459,20.6798,20.5526,20.6713,86800.0
2013-08-21 14:30:00,24.38,24.57,24.38,24.5,47400.0,20.6713,20.8324,20.6713,20.773,47400.0
2013-08-21 15:00:00,24.5,24.54,24.43,24.45,68000.0,20.773,20.807,20.7137,20.7306,68000.0
2013-08-21 15:30:00,24.46,24.5,24.25,24.39,250200.0,20.7391,20.773,20.5611,20.6798,250200.0
2013-08-22 09:30:00,25.0,25.91,24.78,25.64,176400.0,21.197,21.9686,21.0104,21.7396,176400.0
2013-08-22 10:00:00,25.65,26.11,25.55,25.93,204400.0,21.7481,22.1381,21.6633,21.9855,204400.0
2013-08-22 10:30:00,25.89,26.13,25.43,25.49,220200.0,21.9516,22.1551,21.5616,21.6124,220200.0
2013-08-22 11:00:00,25.49,25.61,25.45,25.52,113200.0,21.6124,21.7142,21.5785,21.6379,113200.0
2013-08-22 11:30:00,25.53,25.54,25.0,25.42,210200.0,21.6464,21.6548,21.197,21.5531,210200.0
2013-08-22 12:00:00,25.42,25.76,25.25,25.74,103600.0,21.5531,21.8414,21.409,21.8244,103600.0
2013-08-22 12:30:00,25.75,25.89,25.52,25.55,38400.0,21.8329,21.9516,21.6379,21.6633,38400.0
2013-08-22 13:00:00,25.56,25.63,25.52,25.6,14000.0,21.6718,21.7311,21.6379,21.7057,14000.0
2013-08-22 13:30:00,25.58,25.64,25.58,25.6,10800.0,21.6888,21.7396,21.6888,21.7057,10800.0
2013-08-22 14:00:00,25.63,25.65,25.54,25.58,10200.0,21.7311,21.7481,21.6548,21.6888,10200.0
2013-08-22 14:30:00,25.58,25.82,25.49,25.78,26200.0,21.6888,21.8922,21.6124,21.8583,26200.0
2013-08-22 15:00:00,25.78,25.89,25.61,25.89,45200.0,21.8583,21.9516,21.7142,21.9516,45200.0
2013-08-22 15:30:00,25.88,26.31,25.8,26.18,236600.0,21.9431,22.3077,21.8753,22.1975,236600.0
2013-08-23 09:30:00,26.24,26.65,26.23,26.27,68200.0,22.2484,22.596,22.2399,22.2738,68200.0
2013-08-23 10:00:00,26.25,26.39,26.08,26.36,75000.0,22.2568,22.3755,22.1127,22.3501,75000.0
2013-08-23 10:30:00,26.38,26.49,26.3,26.47,163000.0,22.3671,22.4603,22.2992,22.4434,163000.0
2013-08-23 11:00:00,26.48,26.55,26.48,26.5,79400.0,22.4518,22.5112,22.4518,22.4688,79400.0
2013-08-23 11:30:00,26.5,26.55,26.47,26.5,72600.0,22.4688,22.5112,22.4434,22.4688,72600.0
2013-08-23 12:00:00,26.5,26.65,26.47,26.55,55000.0,22.4688,22.596,22.4434,22.5112,55000.0
2013-08-23 12:30:00,26.56,26.6,26.52,26.58,28600.0,22.5197,22.5536,22.4858,22.5366,28600.0
2013-08-23 13:00:00,26.57,26.59,26.5,26.58,31400.0,22.5282,22.5451,22.4688,22.5366,31400.0
2013-08-23 13:30:00,26.59,26.6,26.53,26.58,40400.0,22.5451,22.5536,22.4942,22.5366,40400.0
2013-08-23 14:00:00,26.58,26.59,26.55,26.58,27400.0,22.5366,22.5451,22.5112,22.5366,27400.0
2013-08-23 14:30:00,26.57,26.69,26.57,26.68,41800.0,22.5282,22.6299,22.5282,22.6214,41800.0
2013-08-23 15:00:00,26.68,26.8,26.65,26.79,45800.0,22.6214,22.7232,22.596,22.7147,45800.0
2013-08-23 15:30:00,26.8,26.83,26.71,26.78,181200.0,22.7232,22.7486,22.6469,22.7062,181200.0
2013-08-26 09:30:00,26.78,26.83,26.62,26.73,40800.0,22.7062,22.7486,22.5705,22.6638,40800.0
2013-08-26 10:00:00,26.73,27.03,26.72,27.0,48400.0,22.6638,22.9182,22.6553,22.8927,48400.0
2013-08-26 10:30:00,26.97,27.0,26.86,26.99,43200.0,22.8673,22.8927,22.774,22.8843,43200.0
2013-08-26 11:00:00,26.99,27.03,26.97,26.98,19000.0,22.8843,22.9182,22.8673,22.8758,19000.0
2013-08-26 11:30:00,26.99,27.0,26.93,26.96,7800.0,22.8843,22.8927,22.8334,22.8588,7800.0
2013-08-26 12:00:00,26.96,27.04,26.9,27.04,17200.0,22.8588,22.9267,22.808,22.9267,17200.0
2013-08-26 12:30:00,27.04,27.13,27.02,27.09,34400.0,22.9267,23.003,22.9097,22.969,34400.0
2013-08-26 13:00:00,27.08,27.1,27.07,27.1,10600.0,22.9606,22.9775,22.9521,22.9775,10600.0
2013-08-26 13:30:00,27.11,27.11,27.0,27.03,21400.0,22.986,22.986,22.8927,22.9182,21400.0
2013-08-26 14:00:00,27.04,27.04,26.97,26.99,17800.0,22.9267,22.9267,22.8673,22.8843,17800.0
2013-08-26 14:30:00,27.0,27.01,26.96,26.98,23000.0,22.8927,22.9012,22.8588,22.8758,23000.0
2013-08-26 15:00:00,27.0,27.03,26.8,26.91,57800.0,22.8927,22.9182,22.7232,22.8164,57800.0
2013-08-26 15:30:00,26.91,26.92,26.82,26.84,89600.0,22.8164,22.8249,22.7401,22.7571,89600.0
2013-08-27 09:30:00,26.53,26.6,26.38,26.45,38000.0,22.4942,22.5536,22.3671,22.4264,38000.0
2013-08-27 10:00:00,26.49,26.56,26.34,26.46,38600.0,22.4603,22.5197,22.3331,22.4349,38600.0
2013-08-27 10:30:00,26.46,26.63,26.42,26.53,41800.0,22.4349,22.579,22.401,22.4942,41800.0
2013-08-27 11:00:00,26.55,26.6,26.47,26.58,29800.0,22.5112,22.5536,22.4434,22.5366,29800.0
2013-08-27 11:30:00,26.57,26.57,26.45,26.45,29600.0,22.5282,22.5282,22.4264,22.4264,29600.0
2013-08-27 12:00:00,26.45,26.45,26.3,26.32,35800.0,22.4264,22.4264,22.2992,22.3162,35800.0
2013-08-27 12:30:00,26.32,26.41,26.29,26.41,78800.0,22.3162,22.3925,22.2907,22.3925,78800.0
2013-08-27 13:00:00,26.4,26.48,26.4,26.43,22000.0,22.384,22.4518,22.384,22.4094,22000.0
2013-08-27 13:30:00,26.46,26.46,26.39,26.43,11800.0,22.4349,22.4349,22.3755,22.4094,11800.0
2013-08-27 14:00:00,26.42,26.45,26.38,26.42,28200.0,22.401,22.4264,22.3671,22.401,28200.0
2013-08-27 14:30:00,26.42,26.48,26.39,26.48,34200.0,22.401,22.4518,22.3755,22.4518,34200.0
2013-08-27 15:00:00,26.46,26.49,26.39,26.45,40000.0,22.4349,22.4603,22.3755,22.4264,40000.0
2013-08-27 15:30:00,26.43,26.47,26.37,26.43,63400.0,22.4094,22.4434,22.3586,22.4094,63400.0
2013-08-28 09:30:00,26.45,26.45,26.27,26.35,34600.0,22.4264,22.4264,22.2738,22.3416,34600.0
2013-08-28 10:00:00,26.35,26.49,26.35,26.46,28000.0,22.3416,22.4603,22.3416,22.4349,28000.0
2013-08-28 10:30:00,26.46,26.5,26.41,26.48,23000.0,22.4349,22.4688,22.3925,22.4518,23000.0
2013-08-28 11:00:00,26.49,26.53,26.44,26.44,36400.0,22.4603,22.4942,22.4179,22.4179,36400.0
2013-08-28 11:30:00,26.45,26.59,26.39,26.59,13000.0,22.4264,22.5451,22.3755,22.5451,13000.0
2013-08-28 12:00:00,26.57,26.59,26.43,26.43,24000.0,22.5282,22.5451,22.4094,22.4094,24000.0
2013-08-28 12:30:00,26.47,26.54,26.47,26.49,12400.0,22.4434,22.5027,22.4434,22.4603,12400.0
2013-08-28 13:00:00,26.51,26.55,26.48,26.5,7200.0,22.4773,22.5112,22.4518,22.4688,7200.0
2013-08-28 13:30:00,26.53,26.57,26.5,26.54,14000.0,22.4942,22.5282,22.4688,22.5027,14000.0
2013-08-28 14:00:00,26.58,26.59,26.47,26.5,16200.0,22.5366,22.5451,22.4434,22.4688,16200.0
2013-08-28 14:30:00,26.5,26.52,26.47,26.49,12600.0,22.4688,22.4858,22.4434,22.4603,12600.0
2013-08-28 15:00:00,26.48,26.51,26.44,26.45,43800.0,22.4518,22.4773,22.4179,22.4264,43800.0
2013-08-28 15:30:00,26.45,26.49,26.36,26.38,58400.0,22.4264,22.4603,22.3501,22.3671,58400.0
2013-08-29 09:30:00,26.2,26.62,26.2,26.51,32000.0,22.2144,22.5705,22.2144,22.4773,32000.0
2013-08-29 10:00:00,26.53,26.64,26.49,26.58,15200.0,22.4942,22.5875,22.4603,22.5366,15200.0
2013-08-29 10:30:00,26.61,26.8,26.6,26.71,35600.0,22.5621,22.7232,22.5536,22.6469,35600.0
2013-08-29 11:00:00,26.73,26.81,26.68,26.79,21400.0,22.6638,22.7316,22.6214,22.7147,21400.0
2013-08-29 11:30:00,26.82,26.87,26.79,26.82,45800.0,22.7401,22.7825,22.7147,22.7401,45800.0
2013-08-29 12:00:00,26.82,26.86,26.82,26.85,15200.0,22.7401,22.774,22.7401,22.7656,15200.0
2013-08-29 12:30:00,26.82,26.82,26.75,26.78,10600.0,22.7401,22.7401,22.6808,22.7062,10600.0
2013-08-29 13:00:00,26.79,26.81,26.71,26.75,8200.0,22.7147,22.7316,22.6469,22.6808,8200.0
2013-08-29 13:30:00,26.74,26.78,26.68,26.72,12600.0,22.6723,22.7062,22.6214,22.6553,12600.0
2013-08-29 14:00:00,26.72,26.78,26.71,26.75,20400.0,22.6553,22.7062,22.6469,22.6808,20400.0
2013-08-29 14:30:00,26.74,26.8,26.73,26.79,18200.0,22.6723,22.7232,22.6638,22.7147,18200.0
2013-08-29 15:00:00,26.8,26.8,26.74,26.74,32200.0,22.7232,22.7232,22.6723,22.6723,32200.0
2013-08-29 15:30:00,26.74,26.8,26.66,26.75,178600.0,22.6723,22.7232,22.6045,22.6808,178600.0
2013-08-30 09:30:00,26.73,26.88,26.63,26.63,9600.0,22.6638,22.791,22.579,22.579,9600.0
2013-08-30 10:00:00,26.6,26.66,26.58,26.59,9600.0,22.5536,22.6045,22.5366,22.5451,9600.0
2013-08-30 10:30:00,26.59,26.63,26.52,26.54,13800.0,22.5451,22.579,22.4858,22.5027,13800.0
2013-08-30 11:00:00,26.56,26.61,26.56,26.6,7600.0,22.5197,22.5621,22.5197,22.5536,7600.0
2013-08-30 11:30:00,26.64,26.64,26.53,26.56,9200.0,22.5875,22.5875,22.4942,22.5197,9200.0
2013-08-30 12:00:00,26.55,26.64,26.53,26.6,10400.0,22.5112,22.5875,22.4942,22.5536,10400.0
2013-08-30 12:30:00,26.59,26.61,26.53,26.59,51000.0,22.5451,22.5621,22.4942,22.5451,51000.0
2013-08-30 13:00:00,26.57,26.58,26.46,26.52,21600.0,22.5282,22.5366,22.4349,22.4858,21600.0
2013-08-30 13:30:00,26.5,26.53,26.47,26.48,8800.0,22.4688,22.4942,22.4434,22.4518,8800.0
2013-08-30 14:00:00,26.49,26.51,26.45,26.5,9800.0,22.4603,22.4773,22.4264,22.4688,9800.0
2013-08-30 14:30:00,26.5,26.5,26.45,26.49,18000.0,22.4688,22.4688,22.4264,22.4603,18000.0
2013-08-30 15:00:00,26.48,26.53,26.48,26.51,28200.0,22.4518,22.4942,22.4518,22.4773,28200.0
2013-08-30 15:30:00,26.5,26.5,26.35,26.41,54000.0,22.4688,22.4688,22.3416,22.3925,54000.0
2013-09-03 09:30:00,26.64,26.97,26.64,26.84,32000.0,22.5875,22.8673,22.5875,22.7571,32000.0
2013-09-03 10:00:00,26.83,26.86,26.58,26.63,18200.0,22.7486,22.774,22.5366,22.579,18200.0
2013-09-03 10:30:00,26.65,26.84,26.64,26.72,18000.0,22.596,22.7571,22.5875,22.6553,18000.0
2013-09-03 11:00:00,26.72,26.81,26.6,26.61,12800.0,22.6553,22.7316,22.5536,22.5621,12800.0
2013-09-03 11:30:00,26.63,26.67,26.55,26.59,9800.0,22.579,22.6129,22.5112,22.5451,9800.0
2013-09-03 12:00:00,26.6,26.62,26.57,26.6,13400.0,22.5536,22.5705,22.5282,22.5536,13400.0
2013-09-03 12:30:00,26.61,26.61,26.46,26.52,8000.0,22.5621,22.5621,22.4349,22.4858,8000.0
2013-09-03 13:00:00,26.49,26.54,26.47,26.5,12200.0,22.4603,22.5027,22.4434,22.4688,12200.0
2013-09-03 13:30:00,26.52,26.52,26.4,26.41,10400.0,22.4858,22.4858,22.384,22.3925,10400.0
2013-09-03 14:00:00,26.4,26.52,26.39,26.42,13000.0,22.384,22.4858,22.3755,22.401,13000.0
2013-09-03 14:30:00,26.43,26.48,26.36,26.48,10200.0,22.4094,22.4518,22.3501,22.4518,10200.0
2013-09-03 15:00:00,26.47,26.63,26.45,26.61,45200.0,22.4434,22.579,22.4264,22.5621,45200.0
2013-09-03 15:30:00,26.61,26.69,26.56,26.68,59200.0,22.5621,22.6299,22.5197,22.6214,59200.0
2013-09-04 09:30:00,26.63,26.74,26.51,26.68,14000.0,22.579,22.6723,22.4773,22.6214,14000.0
2013-09-04 10:00:00,26.68,26.74,26.61,26.65,29800.0,22.6214,22.6723,22.5621,22.596,29800.0
2013-09-04 10:30:00,26.63,26.64,26.58,26.58,20200.0,22.579,22.5875,22.5366,22.5366,20200.0
2013-09-04 11:00:00,26.58,26.61,26.56,26.6,22200.0,22.5366,22.5621,22.5197,22.5536,22200.0
2013-09-04 11:30:00,26.61,26.64,26.58,26.6,18800.0,22.5621,22.5875,22.5366,22.5536,18800.0
2013-09-04 12:00:00,26.6,26.69,26.6,26.62,21200.0,22.5536,22.6299,22.5536,22.5705,21200.0
2013-09-04 12:30:00,26.63,26.65,26.59,26.59,21600.0,22.579,22.596,22.5451,22.5451,21600.0
2013-09-04 13:00:00,26.61,26.64,26.6,26.61,17600.0,22.5621,22.5875,22.5536,22.5621,17600.0
2013-09-04 13:30:00,26.63,26.64,26.59,26.6,18600.0,22.579,22.5875,22.5451,22.5536,18600.0
2013-09-04 14:00:00,26.59,26.63,26.58,26.61,10600.0,22.5451,22.579,22.5366,22.5621,10600.0
2013-09-04 14:30:00,26.61,26.64,26.61,26.63,22600.0,22.5621,22.5875,22.5621,22.579,22600.0
2013-09-04 15:00:00,26.63,26.64,26.54,26.61,39200.0,22.579,22.5875,22.5027,22.5621,39200.0
2013-09-04 15:30:00,26.62,26.67,26.57,26.64,72000.0,22.5705,22.6129,22.5282,22.5875,72000.0
2013-09-05 09:30:00,26.67,26.78,26.61,26.75,17200.0,22.6129,22.7062,22.5621,22.6808,17200.0
2013-09-05 10:00:00,26.75,26.75,26.67,26.68,39600.0,22.6808,22.6808,22.6129,22.6214,39600.0
2013-09-05 10:30:00,26.67,26.68,26.59,26.64,15400.0,22.6129,22.6214,22.5451,22.5875,15400.0
2013-09-05 11:00:00,26.65,26.7,26.63,26.68,13000.0,22.596,22.6384,22.579,22.6214,13000.0
2013-09-05 11:30:00,26.67,26.71,26.65,26.68,18400.0,22.6129,22.6469,22.596,22.6214,18400.0
2013-09-05 12:00:00,26.67,26.7,26.64,26.68,13000.0,22.6129,22.6384,22.5875,22.6214,13000.0
2013-09-05 12:30:00,26.68,26.72,26.64,26.66,21000.0,22.6214,22.6553,22.5875,22.6045,21000.0
2013-09-05 13:00:00,26.66,26.67,26.58,26.66,17600.0,22.6045,22.6129,22.5366,22.6045,17600.0
2013-09-05 13:30:00,26.66,26.66,26.61,26.61,27000.0,22.6045,22.6045,22.5621,22.5621,27000.0
2013-09-05 14:00:00,26.62,26.66,26.6,26.61,21000.0,22.5705,22.6045,22.5536,22.5621,21000.0
2013-09-05 14:30:00,26.62,26.67,26.58,26.67,25600.0,22.5705,22.6129,22.5366,22.6129,25600.0
2013-09-05 15:00:00,26.68,26.68,26.63,26.64,55600.0,22.6214,22.6214,22.579,22.5875,55600.0
2013-09-05 15:30:00,26.64,26.67,26.57,26.63,48400.0,22.5875,22.6129,22.5282,22.579,48400.0
2013-09-06 09:30:00,26.8,26.8,26.34,26.42,12200.0,22.7232,22.7232,22.3331,22.401,12200.0
2013-09-06 10:00:00,26.41,26.5,26.21,26.48,26400.0,22.3925,22.4688,22.2229,22.4518,26400.0
2013-09-06 10:30:00,26.49,26.73,26.48,26.73,14600.0,22.4603,22.6638,22.4518,22.6638,14600.0
2013-09-06 11:00:00,26.73,26.77,26.71,26.72,8200.0,22.6638,22.6977,22.6469,22.6553,8200.0
2013-09-06 11:30:00,26.74,26.78,26.72,26.77,14400.0,22.6723,22.7062,22.6553,22.6977,14400.0
2013-09-06 12:00:00,26.77,26.78,26.7,26.71,13600.0,22.6977,22.7062,22.6384,22.6469,13600.0
2013-09-06 12:30:00,26.7,26.71,26.61,26.63,23400.0,22.6384,22.6469,22.5621,22.579,23400.0
2013-09-06 13:00:00,26.65,26.7,26.61,26.64,17600.0,22.596,22.6384,22.5621,22.5875,17600.0
2013-09-06 13:30:00,26.61,26.72,26.61,26.71,21200.0,22.5621,22.6553,22.5621,22.6469,21200.0
2013-09-06 14:00:00,26.7,26.75,26.7,26.74,7400.0,22.6384,22.6808,22.6384,22.6723,7400.0
2013-09-06 14:30:00,26.73,26.74,26.68,26.68,15600.0,22.6638,22.6723,22.6214,22.6214,15600.0
2013-09-06 15:00:00,26.68,26.72,26.64,26.67,20400.0,22.6214,22.6553,22.5875,22.6129,20400.0
2013-09-06 15:30:00,26.67,26.67,26.57,26.6,27800.0,22.6129,22.6129,22.5282,22.5536,27800.0
2013-09-09 09:30:00,26.68,26.94,26.52,26.94,11800.0,22.6214,22.8419,22.4858,22.8419,11800.0
2013-09-09 10:00:00,26.94,26.97,26.81,26.83,9200.0,22.8419,22.8673,22.7316,22.7486,9200.0
2013-09-09 10:30:00,26.81,26.88,26.79,26.8,6200.0,22.7316,22.791,22.7147,22.7232,6200.0
2013-09-09 11:00:00,26.82,26.86,26.8,26.82,11600.0,22.7401,22.774,22.7232,22.7401,11600.0
2013-09-09 11:30:00,26.82,26.92,26.82,26.88,16600.0,22.7401,22.8249,22.7401,22.791,16600.0
2013-09-09 12:00:00,26.91,26.95,26.9,26.91,5000.0,22.8164,22.8503,22.808,22.8164,5000.0
2013-09-09 12:30:00,26.9,26.92,26.87,26.88,4200.0,22.808,22.8249,22.7825,22.791,4200.0
2013-09-09 13:00:00,26.9,26.93,26.86,26.93,6800.0,22.808,22.8334,22.774,22.8334,6800.0
2013-09-09 13:30:00,26.95,27.02,26.9,26.99,21600.0,22.8503,22.9097,22.808,22.8843,21600.0
2013-09-09 14:00:00,26.98,27.02,26.97,26.98,18600.0,22.8758,22.9097,22.8673,22.8758,18600.0
2013-09-09 14:30:00,26.98,26.99,26.95,26.95,21000.0,22.8758,22.8843,22.8503,22.8503,21000.0
2013-09-09 15:00:00,26.96,26.98,26.92,26.92,33000.0,22.8588,22.8758,22.8249,22.8249,33000.0
2013-09-09 15:30:00,26.93,26.99,26.91,26.97,75600.0,22.8334,22.8843,22.8164,22.8673,75600.0
2013-09-10 09:30:00,27.07,27.36,27.02,27.28,36800.0,22.9521,23.198,22.9097,23.1301,36800.0
2013-09-10 10:00:00,27.31,27.35,27.16,27.25,19400.0,23.1556,23.1895,23.0284,23.1047,19400.0
2013-09-10 10:30:00,27.25,27.25,27.14,27.18,27400.0,23.1047,23.1047,23.0114,23.0454,27400.0
2013-09-10 11:00:00,27.18,27.18,27.07,27.12,12600.0,23.0454,23.0454,22.9521,22.9945,12600.0
2013-09-10 11:30:00,27.11,27.13,27.02,27.03,11000.0,22.986,23.003,22.9097,22.9182,11000.0
2013-09-10 12:00:00,27.05,27.08,27.01,27.07,9400.0,22.9351,22.9606,22.9012,22.9521,9400.0
2013-09-10 12:30:00,27.07,27.12,27.07,27.08,7600.0,22.9521,22.9945,22.9521,22.9606,7600.0
2013-09-10 13:00:00,27.11,27.15,27.08,27.15,8200.0,22.986,23.0199,22.9606,23.0199,8200.0
2013-09-10 13:30:00,27.11,27.17,27.11,27.17,6400.0,22.986,23.0369,22.986,23.0369,6400.0
2013-09-10 14:00:00,27.17,27.2,27.16,27.18,7600.0,23.0369,23.0623,23.0284,23.0454,7600.0
2013-09-10 14:30:00,27.18,27.18,27.14,27.18,11000.0,23.0454,23.0454,23.0114,23.0454,11000.0
2013-09-10 15:00:00,27.2,27.2,27.14,27.19,19200.0,23.0623,23.0623,23.0114,23.0538,19200.0
2013-09-10 15:30:00,27.18,27.28,27.15,27.27,42200.0,23.0454,23.1301,23.0199,23.1217,42200.0
2013-09-11 09:30:00,27.22,27.32,27.11,27.11,4800.0,23.0793,23.1641,22.986,22.986,4800.0
2013-09-11 10:00:00,27.14,27.23,27.11,27.11,7200.0,23.0114,23.0878,22.986,22.986,7200.0
2013-09-11 10:30:00,27.13,27.23,27.13,27.2,8800.0,23.003,23.0878,23.003,23.0623,8800.0
2013-09-11 11:00:00,27.18,27.25,27.18,27.23,18200.0,23.0454,23.1047,23.0454,23.0878,18200.0
2013-09-11 11:30:00,27.23,27.32,27.22,27.23,8200.0,23.0878,23.1641,23.0793,23.0878,8200.0
2013-09-11 12:00:00,27.23,27.28,27.22,27.27,9000.0,23.0878,23.1301,23.0793,23.1217,9000.0
2013-09-11 12:30:00,27.31,27.34,27.24,27.32,9600.0,23.1556,23.181,23.0962,23.1641,9600.0
2013-09-11 13:00:00,27.33,27.36,27.25,27.27,11600.0,23.1725,23.198,23.1047,23.1217,11600.0
2013-09-11 13:30:00,27.33,27.36,27.31,27.31,7600.0,23.1725,23.198,23.1556,23.1556,7600.0
2013-09-11 14:00:00,27.33,27.36,27.32,27.34,12600.0,23.1725,23.198,23.1641,23.181,12600.0
2013-09-11 14:30:00,27.34,27.36,27.32,27.33,12800.0,23.181,23.198,23.1641,23.1725,12800.0
2013-09-11 15:00:00,27.34,27.38,27.31,27.36,24200.0,23.181,23.2149,23.1556,23.198,24200.0
2013-09-11 15:30:00,27.35,27.45,27.33,27.45,50000.0,23.1895,23.2743,23.1725,23.2743,50000.0
2013-09-12 09:30:00,27.45,27.49,27.35,27.43,7400.0,23.2743,23.3082,23.1895,23.2573,7400.0
2013-09-12 10:00:00,27.43,27.46,27.37,27.37,16000.0,23.2573,23.2828,23.2065,23.2065,16000.0
2013-09-12 10:30:00,27.39,27.39,27.3,27.34,13400.0,23.2234,23.2234,23.1471,23.181,13400.0
2013-09-12 11:00:00,27.35,27.35,27.19,27.25,10600.0,23.1895,23.1895,23.0538,23.1047,10600.0
2013-09-12 11:30:00,27.25,27.25,27.17,27.18,11200.0,23.1047,23.1047,23.0369,23.0454,11200.0
2013-09-12 12:00:00,27.15,27.22,27.13,27.13,18000.0,23.0199,23.0793,23.003,23.003,18000.0
2013-09-12 12:30:00,27.14,27.23,27.09,27.23,7800.0,23.0114,23.0878,22.969,23.0878,7800.0
2013-09-12 13:00:00,27.23,27.32,27.2,27.3,9000.0,23.0878,23.1641,23.0623,23.1471,9000.0
2013-09-12 13:30:00,27.33,27.34,27.24,27.27,8600.0,23.1725,23.181,23.0962,23.1217,8600.0
2013-09-12 14:00:00,27.27,27.29,27.22,27.23,11200.0,23.1217,23.1386,23.0793,23.0878,11200.0
2013-09-12 14:30:00,27.23,27.26,27.2,27.24,9200.0,23.0878,23.1132,23.0623,23.0962,9200.0
2013-09-12 15:00:00,27.25,27.26,27.21,27.24,21400.0,23.1047,23.1132,23.0708,23.0962,21400.0
2013-09-12 15:30:00,27.24,27.25,27.21,27.25,27600.0,23.0962,23.1047,23.0708,23.1047,27600.0
2013-09-13 09:30:00,27.41,27.41,27.16,27.23,23400.0,23.2404,23.2404,23.0284,23.0878,23400.0
2013-09-13 10:00:00,27.24,27.27,27.11,27.13,18000.0,23.0962,23.1217,22.986,23.003,18000.0
2013-09-13 10:30:00,27.18,27.23,27.08,27.17,30800.0,23.0454,23.0878,22.9606,23.0369,30800.0
2013-09-13 11:00:00,27.15,27.16,27.0,27.06,11000.0,23.0199,23.0284,22.8927,22.9436,11000.0
2013-09-13 11:30:00,27.08,27.1,27.03,27.09,9800.0,22.9606,22.9775,22.9182,22.969,9800.0
2013-09-13 12:00:00,27.13,27.14,27.1,27.13,5800.0,23.003,23.0114,22.9775,23.003,5800.0
2013-09-13 12:30:00,27.11,27.19,27.1,27.16,8800.0,22.986,23.0538,22.9775,23.0284,8800.0
2013-09-13 13:00:00,27.17,27.28,27.17,27.28,12000.0,23.0369,23.1301,23.0369,23.1301,12000.0
2013-09-13 13:30:00,27.28,27.34,27.25,27.25,11600.0,23.1301,23.181,23.1047,23.1047,11600.0
2013-09-13 14:00:00,27.29,27.4,27.28,27.39,20200.0,23.1386,23.2319,23.1301,23.2234,20200.0
2013-09-13 14:30:00,27.37,27.38,27.26,27.28,14400.0,23.2065,23.2149,23.1132,23.1301,14400.0
2013-09-13 15:00:00,27.28,27.35,27.25,27.35,92400.0,23.1301,23.1895,23.1047,23.1895,92400.0
2013-09-13 15:30:00,27.34,27.49,27.34,27.49,93800.0,23.181,23.3082,23.181,23.3082,93800.0
2013-09-16 09:30:00,27.6,27.74,27.4,27.45,47200.0,23.4015,23.5202,23.2319,23.2743,47200.0
2013-09-16 10:00:00,27.45,27.47,27.35,27.35,33000.0,23.2743,23.2912,23.1895,23.1895,33000.0
2013-09-16 10:30:00,27.35,27.39,27.27,27.3,12200.0,23.1895,23.2234,23.1217,23.1471,12200.0
2013-09-16 11:00:00,27.31,27.31,27.27,27.31,13400.0,23.1556,23.1556,23.1217,23.1556,13400.0
2013-09-16 11:30:00,27.35,27.41,27.3,27.35,12400.0,23.1895,23.2404,23.1471,23.1895,12400.0
2013-09-16 12:00:00,27.35,27.36,27.31,27.32,10800.0,23.1895,23.198,23.1556,23.1641,10800.0
2013-09-16 12:30:00,27.31,27.36,27.28,27.28,10400.0,23.1556,23.198,23.1301,23.1301,10400.0
2013-09-16 13:00:00,27.28,27.32,27.24,27.27,11000.0,23.1301,23.1641,23.0962,23.1217,11000.0
2013-09-16 13:30:00,27.27,27.28,27.22,27.28,15200.0,23.1217,23.1301,23.0793,23.1301,15200.0
2013-09-16 14:00:00,27.28,27.29,27.25,27.29,11800.0,23.1301,23.1386,23.1047,23.1386,11800.0
2013-09-16 14:30:00,27.29,27.41,27.23,27.35,23400.0,23.1386,23.2404,23.0878,23.1895,23400.0
2013-09-16 15:00:00,27.36,27.4,27.34,27.35,53000.0,23.198,23.2319,23.181,23.1895,53000.0
2013-09-16 15:30:00,27.32,27.35,27.28,27.32,89800.0,23.1641,23.1895,23.1301,23.1641,89800.0
2013-09-17 09:30:00,27.28,27.39,27.18,27.3,13400.0,23.1301,23.2234,23.0454,23.1471,13400.0
2013-09-17 10:00:00,27.31,27.48,27.31,27.38,8200.0,23.1556,23.2997,23.1556,23.2149,8200.0
2013-09-17 10:30:00,27.36,27.47,27.29,27.35,27600.0,23.198,23.2912,23.1386,23.1895,27600.0
2013-09-17 11:00:00,27.35,27.38,27.31,27.34,19400.0,23.1895,23.2149,23.1556,23.181,19400.0
2013-09-17 11:30:00,27.33,27.34,27.25,27.29,28200.0,23.1725,23.181,23.1047,23.1386,28200.0
2013-09-17 12:00:00,27.29,27.29,27.23,27.24,11400.0,23.1386,23.1386,23.0878,23.0962,11400.0
2013-09-17 12:30:00,27.25,27.25,27.2,27.24,16600.0,23.1047,23.1047,23.0623,23.0962,16600.0
2013-09-17 13:00:00,27.23,27.24,27.17,27.22,19200.0,23.0878,23.0962,23.0369,23.0793,19200.0
2013-09-17 13:30:00,27.22,27.24,27.17,27.19,19800.0,23.0793,23.0962,23.0369,23.0538,19800.0
2013-09-17 14:00:00,27.2,27.29,27.2,27.25,18400.0,23.0623,23.1386,23.0623,23.1047,18400.0
2013-09-17 14:30:00,27.29,27.32,27.28,27.3,12200.0,23.1386,23.1641,23.1301,23.1471,12200.0
2013-09-17 15:00:00,27.29,27.3,27.21,27.23,45600.0,23.1386,23.1471,23.0708,23.0878,45600.0
2013-09-17 15:30:00,27.22,27.26,27.18,27.26,88000.0,23.0793,23.1132,23.0454,23.1132,88000.0
2013-09-18 09:30:00,27.18,27.2,27.03,27.09,10600.0,23.0454,23.0623,22.9182,22.969,10600.0
2013-09-18 10:00:00,27.1,27.15,27.03,27.03,14400.0,22.9775,23.0199,22.9182,22.9182,14400.0
2013-09-18 10:30:00,27.03,27.13,27.02,27.13,13400.0,22.9182,23.003,22.9097,23.003,13400.0
2013-09-18 11:00:00,27.13,27.13,27.0,27.1,14400.0,23.003,23.003,22.8927,22.9775,14400.0
2013-09-18 11:30:00,27.08,27.08,26.98,27.03,20200.0,22.9606,22.9606,22.8758,22.9182,20200.0
2013-09-18 12:00:00,27.04,27.1,27.04,27.08,8000.0,22.9267,22.9775,22.9267,22.9606,8000.0
2013-09-18 12:30:00,27.07,27.11,27.01,27.08,31200.0,22.9521,22.986,22.9012,22.9606,31200.0
2013-09-18 13:00:00,27.08,27.08,26.99,27.07,14400.0,22.9606,22.9606,22.8843,22.9521,14400.0
2013-09-18 13:30:00,27.07,27.1,27.04,27.1,12800.0,22.9521,22.9775,22.9267,22.9775,12800.0
2013-09-18 14:00:00,27.11,27.43,27.11,27.37,26200.0,22.986,23.2573,22.986,23.2065,26200.0
2013-09-18 14:30:00,27.36,27.48,27.36,27.48,25600.0,23.198,23.2997,23.198,23.2997,25600.0
2013-09-18 15:00:00,27.48,27.61,27.48,27.55,39600.0,23.2997,23.4099,23.2997,23.3591,39600.0
2013-09-18 15:30:00,27.54,27.6,27.48,27.52,89000.0,23.3506,23.4015,23.2997,23.3336,89000.0
2013-09-19 09:30:00,27.52,27.64,27.49,27.57,8400.0,23.3336,23.4354,23.3082,23.376,8400.0
2013-09-19 10:00:00,27.58,27.64,27.56,27.64,10600.0,23.3845,23.4354,23.3676,23.4354,10600.0
2013-09-19 10:30:00,27.63,27.63,27.48,27.55,59800.0,23.4269,23.4269,23.2997,23.3591,59800.0
2013-09-19 11:00:00,27.52,27.58,27.5,27.5,12200.0,23.3336,23.3845,23.3167,23.3167,12200.0
2013-09-19 11:30:00,27.54,27.54,27.46,27.46,8200.0,23.3506,23.3506,23.2828,23.2828,8200.0
2013-09-19 12:00:00,27.46,27.48,27.45,27.45,14000.0,23.2828,23.2997,23.2743,23.2743,14000.0
2013-09-19 12:30:00,27.45,27.45,27.39,27.4,9600.0,23.2743,23.2743,23.2234,23.2319,9600.0
2013-09-19 13:00:00,27.4,27.46,27.36,27.38,13000.0,23.2319,23.2828,23.198,23.2149,13000.0
2013-09-19 13:30:00,27.38,27.41,27.32,27.34,17000.0,23.2149,23.2404,23.1641,23.181,17000.0
2013-09-19 14:00:00,27.34,27.41,27.3,27.36,28200.0,23.181,23.2404,23.1471,23.198,28200.0
2013-09-19 14:30:00,27.36,27.36,27.3,27.31,32400.0,23.198,23.198,23.1471,23.1556,32400.0
2013-09-19 15:00:00,27.31,27.43,27.31,27.42,69200.0,23.1556,23.2573,23.1556,23.2489,69200.0
2013-09-19 15:30:00,27.42,27.42,27.31,27.31,151200.0,23.2489,23.2489,23.1556,23.1556,151200.0
2013-09-20 09:30:00,27.31,27.46,27.26,27.45,24600.0,23.1556,23.2828,23.1132,23.2743,24600.0
2013-09-20 10:00:00,27.43,27.49,27.31,27.41,20800.0,23.2573,23.3082,23.1556,23.2404,20800.0
2013-09-20 10:30:00,27.42,27.55,27.4,27.47,20000.0,23.2489,23.3591,23.2319,23.2912,20000.0
2013-09-20 11:00:00,27.47,27.47,27.35,27.36,14200.0,23.2912,23.2912,23.1895,23.198,14200.0
2013-09-20 11:30:00,27.37,27.42,27.34,27.35,13600.0,23.2065,23.2489,23.181,23.1895,13600.0
2013-09-20 12:00:00,27.35,27.38,27.3,27.33,13800.0,23.1895,23.2149,23.1471,23.1725,13800.0
2013-09-20 12:30:00,27.33,27.33,27.29,27.29,8000.0,23.1725,23.1725,23.1386,23.1386,8000.0
2013-09-20 13:00:00,27.28,27.33,27.27,27.3,34800.0,23.1301,23.1725,23.1217,23.1471,34800.0
2013-09-20 13:30:00,27.29,27.3,27.25,27.27,11000.0,23.1386,23.1471,23.1047,23.1217,11000.0
2013-09-20 14:00:00,27.27,27.3,27.26,27.28,15600.0,23.1217,23.1471,23.1132,23.1301,15600.0
2013-09-20 14:30:00,27.3,27.36,27.26,27.35,24600.0,23.1471,23.198,23.1132,23.1895,24600.0
2013-09-20 15:00:00,27.35,27.41,27.31,27.35,32200.0,23.1895,23.2404,23.1556,23.1895,32200.0
2013-09-20 15:30:00,27.33,27.36,27.23,27.26,172800.0,23.1725,23.198,23.0878,23.1132,172800.0
2013-09-23 09:30:00,27.14,27.31,27.14,27.16,39800.0,23.0114,23.1556,23.0114,23.0284,39800.0
2013-09-23 10:00:00,27.16,27.24,27.15,27.18,13400.0,23.0284,23.0962,23.0199,23.0454,13400.0
2013-09-23 10:30:00,27.16,27.16,27.0,27.0,17600.0,23.0284,23.0284,22.8927,22.8927,17600.0
2013-09-23 11:00:00,27.02,27.08,26.93,27.07,18200.0,22.9097,22.9606,22.8334,22.9521,18200.0
2013-09-23 11:30:00,27.06,27.13,27.06,27.1,14200.0,22.9436,23.003,22.9436,22.9775,14200.0
2013-09-23 12:00:00,27.09,27.12,27.07,27.12,5000.0,22.969,22.9945,22.9521,22.9945,5000.0
2013-09-23 12:30:00,27.13,27.18,27.1,27.14,16600.0,23.003,23.0454,22.9775,23.0114,16600.0
2013-09-23 13:00:00,27.14,27.18,27.11,27.18,9000.0,23.0114,23.0454,22.986,23.0454,9000.0
2013-09-23 13:30:00,27.18,27.2,27.15,27.2,6800.0,23.0454,23.0623,23.0199,23.0623,6800.0
2013-09-23 14:00:00,27.21,27.28,27.21,27.22,11600.0,23.0708,23.1301,23.0708,23.0793,11600.0
2013-09-23 14:30:00,27.22,27.27,27.21,27.24,15200.0,23.0793,23.1217,23.0708,23.0962,15200.0
2013-09-23 15:00:00,27.24,27.24,27.11,27.13,55200.0,23.0962,23.0962,22.986,23.003,55200.0
2013-09-23 15:30:00,27.13,27.19,27.1,27.13,38400.0,23.003,23.0538,22.9775,23.003,38400.0
2013-09-24 09:30:00,27.18,27.33,27.18,27.24,29400.0,23.0454,23.1725,23.0454,23.0962,29400.0
2013-09-24 10:00:00,27.24,27.35,27.18,27.34,44000.0,23.0962,23.1895,23.0454,23.181,44000.0
2013-09-24 10:30:00,27.34,27.46,27.34,27.4,14600.0,23.181,23.2828,23.181,23.2319,14600.0
2013-09-24 11:00:00,27.41,27.63,27.41,27.5,35000.0,23.2404,23.4269,23.2404,23.3167,35000.0
2013-09-24 11:30:00,27.53,27.59,27.49,27.5,13400.0,23.3421,23.393,23.3082,23.3167,13400.0
2013-09-24 12:00:00,27.52,27.55,27.46,27.55,59600.0,23.3336,23.3591,23.2828,23.3591,59600.0
2013-09-24 12:30:00,27.58,27.67,27.54,27.67,29000.0,23.3845,23.4608,23.3506,23.4608,29000.0
2013-09-24 13:00:00,27.68,27.75,27.66,27.72,14800.0,23.4693,23.5287,23.4523,23.5032,14800.0
2013-09-24 13:30:00,27.73,27.75,27.65,27.68,20200.0,23.5117,23.5287,23.4439,23.4693,20200.0
2013-09-24 14:00:00,27.66,27.71,27.63,27.65,23200.0,23.4523,23.4947,23.4269,23.4439,23200.0
2013-09-24 14:30:00,27.65,27.7,27.61,27.66,23200.0,23.4439,23.4863,23.4099,23.4523,23200.0
2013-09-24 15:00:00,27.66,27.71,27.62,27.69,55200.0,23.4523,23.4947,23.4184,23.4778,55200.0
2013-09-24 15:30:00,27.67,27.69,27.57,27.61,86200.0,23.4608,23.4778,23.376,23.4099,86200.0
2013-09-25 09:30:00,27.67,27.72,27.33,27.43,30800.0,23.4608,23.5032,23.1725,23.2573,30800.0
2013-09-25 10:00:00,27.42,27.6,27.39,27.5,38400.0,23.2489,23.4015,23.2234,23.3167,38400.0
2013-09-25 10:30:00,27.5,27.56,27.37,27.37,37800.0,23.3167,23.3676,23.2065,23.2065,37800.0
2013-09-25 11:00:00,27.36,27.56,27.35,27.54,41400.0,23.198,23.3676,23.1895,23.3506,41400.0
2013-09-25 11:30:00,27.54,27.54,27.43,27.45,26200.0,23.3506,23.3506,23.2573,23.2743,26200.0
2013-09-25 12:00:00,27.45,27.48,27.39,27.4,26200.0,23.2743,23.2997,23.2234,23.2319,26200.0
2013-09-25 12:30:00,27.42,27.45,27.4,27.42,17000.0,23.2489,23.2743,23.2319,23.2489,17000.0
2013-09-25 13:00:00,27.43,27.45,27.38,27.44,44800.0,23.2573,23.2743,23.2149,23.2658,44800.0
2013-09-25 13:30:00,27.45,27.45,27.34,27.38,36600.0,23.2743,23.2743,23.181,23.2149,36600.0
2013-09-25 14:00:00,27.39,27.4,27.29,27.32,17200.0,23.2234,23.2319,23.1386,23.1641,17200.0
2013-09-25 14:30:00,27.31,27.34,27.27,27.29,25400.0,23.1556,23.181,23.1217,23.1386,25400.0
2013-09-25 15:00:00,27.3,27.33,27.26,27.27,21400.0,23.1471,23.1725,23.1132,23.1217,21400.0
2013-09-25 15:30:00,27.27,27.33,27.24,27.31,59600.0,23.1217,23.1725,23.0962,23.1556,59600.0
2013-09-26 09:30:00,27.21,27.45,27.21,27.33,10800.0,23.1297,23.3337,23.1297,23.2317,10800.0
2013-09-26 10:00:00,27.35,27.45,27.28,27.3,7000.0,23.2487,23.3337,23.1892,23.2062,7000.0
2013-09-26 10:30:00,27.31,27.35,27.18,27.28,14600.0,23.2147,23.2487,23.1042,23.1892,14600.0
2013-09-26 11:00:00,27.23,27.31,27.21,27.31,10200.0,23.1467,23.2147,23.1297,23.2147,10200.0
2013-09-26 11:30:00,27.33,27.33,27.3,27.32,4600.0,23.2317,23.2317,23.2062,23.2232,4600.0
2013-09-26 12:00:00,27.33,27.37,27.32,27.35,6200.0,23.2317,23.2657,23.2232,23.2487,6200.0
2013-09-26 12:30:00,27.35,27.42,27.32,27.32,6000.0,23.2487,23.3082,23.2232,23.2232,6000.0
2013-09-26 13:00:00,27.35,27.42,27.34,27.41,4800.0,23.2487,23.3082,23.2402,23.2997,4800.0
2013-09-26 13:30:00,27.45,27.48,27.39,27.41,12800.0,23.3337,23.3592,23.2827,23.2997,12800.0
2013-09-26 14:00:00,27.37,27.42,27.35,27.39,8200.0,23.2657,23.3082,23.2487,23.2827,8200.0
2013-09-26 14:30:00,27.39,27.39,27.32,27.34,13200.0,23.2827,23.2827,23.2232,23.2402,13200.0
2013-09-26 15:00:00,27.33,27.35,27.3,27.33,13800.0,23.2317,23.2487,23.2062,23.2317,13800.0
2013-09-26 15:30:00,27.34,27.44,27.33,27.44,32000.0,23.2402,23.3252,23.2317,23.3252,32000.0
2013-09-27 09:30:00,27.34,27.39,27.14,27.16,9000.0,23.2402,23.2827,23.0702,23.0872,9000.0
2013-09-27 10:00:00,27.18,27.25,27.15,27.2,6800.0,23.1042,23.1637,23.0787,23.1212,6800.0
2013-09-27 10:30:00,27.22,27.31,27.22,27.28,7200.0,23.1382,23.2147,23.1382,23.1892,7200.0
2013-09-27 11:00:00,27.29,27.32,27.24,27.28,6000.0,23.1977,23.2232,23.1552,23.1892,6000.0
2013-09-27 11:30:00,27.29,27.31,27.17,27.17,25800.0,23.1977,23.2147,23.0957,23.0957,25800.0
2013-09-27 12:00:00,27.18,27.29,27.17,27.22,6800.0,23.1042,23.1977,23.0957,23.1382,6800.0
2013-09-27 12:30:00,27.23,27.26,27.2,27.23,18400.0,23.1467,23.1722,23.1212,23.1467,18400.0
2013-09-27 13:00:00,27.24,27.27,27.21,27.23,6600.0,23.1552,23.1807,23.1297,23.1467,6600.0
2013-09-27 13:30:00,27.24,27.28,27.22,27.25,7200.0,23.1552,23.1892,23.1382,23.1637,7200.0
2013-09-27 14:00:00,27.25,27.25,27.18,27.24,9400.0,23.1637,23.1637,23.1042,23.1552,9400.0
2013-09-27 14:30:00,27.22,27.22,27.09,27.11,32200.0,23.1382,23.1382,23.0277,23.0447,32200.0
2013-09-27 15:00:00,27.12,27.13,27.06,27.11,37400.0,23.0532,23.0617,23.0022,23.0447,37400.0
2013-09-27 15:30:00,27.11,27.19,27.09,27.18,41800.0,23.0447,23.1127,23.0277,23.1042,41800.0
2013-09-30 09:30:00,27.11,27.21,26.78,27.08,20200.0,23.0447,23.1297,22.7642,23.0192,20200.0
2013-09-30 10:00:00,27.07,27.07,26.94,27.05,6200.0,23.0107,23.0107,22.9002,22.9937,6200.0
2013-09-30 10:30:00,27.04,27.22,27.0,27.1,21800.0,22.9852,23.1382,22.9512,23.0362,21800.0
2013-09-30 11:00:00,27.11,27.2,27.09,27.2,11600.0,23.0447,23.1212,23.0277,23.1212,11600.0
2013-09-30 11:30:00,27.2,27.22,27.15,27.22,5400.0,23.1212,23.1382,23.0787,23.1382,5400.0
2013-09-30 12:00:00,27.18,27.19,27.09,27.15,8400.0,23.1042,23.1127,23.0277,23.0787,8400.0
2013-09-30 12:30:00,27.15,27.16,27.12,27.14,2600.0,23.0787,23.0872,23.0532,23.0702,2600.0
2013-09-30 13:00:00,27.14,27.2,27.12,27.16,10800.0,23.0702,23.1212,23.0532,23.0872,10800.0
2013-09-30 13:30:00,27.18,27.26,27.14,27.14,8200.0,23.1042,23.1722,23.0702,23.0702,8200.0
2013-09-30 14:00:00,27.17,27.25,27.17,27.24,3400.0,23.0957,23.1637,23.0957,23.1552,3400.0
2013-09-30 14:30:00,27.23,27.29,27.22,27.24,8400.0,23.1467,23.1977,23.1382,23.1552,8400.0
2013-09-30 15:00:00,27.22,27.26,27.11,27.11,21200.0,23.1382,23.1722,23.0447,23.0447,21200.0
2013-09-30 15:30:00,27.15,27.19,27.09,27.18,65000.0,23.0787,23.1127,23.0277,23.1042,65000.0
2013-10-01 09:30:00,27.25,27.42,27.17,27.34,13200.0,23.1637,23.3082,23.0957,23.2402,13200.0
2013-10-01 10:00:00,27.38,27.52,27.38,27.5,12000.0,23.2742,23.3932,23.2742,23.3762,12000.0
2013-10-01 10:30:00,27.52,27.57,27.47,27.54,14000.0,23.3932,23.4357,23.3507,23.4102,14000.0
2013-10-01 11:00:00,27.53,27.65,27.48,27.5,13200.0,23.4017,23.5037,23.3592,23.3762,13200.0
2013-10-01 11:30:00,27.5,27.63,27.5,27.59,24800.0,23.3762,23.4867,23.3762,23.4527,24800.0
2013-10-01 12:00:00,27.55,27.63,27.55,27.59,9000.0,23.4187,23.4867,23.4187,23.4527,9000.0
2013-10-01 12:30:00,27.59,27.59,27.48,27.48,14400.0,23.4527,23.4527,23.3592,23.3592,14400.0
2013-10-01 13:00:00,27.43,27.54,27.43,27.54,19000.0,23.3167,23.4102,23.3167,23.4102,19000.0
2013-10-01 13:30:00,27.54,27.61,27.5,27.61,21200.0,23.4102,23.4697,23.3762,23.4697,21200.0
2013-10-01 14:00:00,27.59,27.59,27.52,27.52,26600.0,23.4527,23.4527,23.3932,23.3932,26600.0
2013-10-01 14:30:00,27.52,27.61,27.52,27.6,20400.0,23.3932,23.4697,23.3932,23.4612,20400.0
2013-10-01 15:00:00,27.59,27.64,27.56,27.64,25000.0,23.4527,23.4952,23.4272,23.4952,25000.0
2013-10-01 15:30:00,27.64,27.73,27.61,27.72,81000.0,23.4952,23.5717,23.4697,23.5632,81000.0
2013-10-02 09:30:00,27.61,27.65,27.33,27.38,30400.0,23.4697,23.5037,23.2317,23.2742,30400.0
2013-10-02 10:00:00,27.38,27.38,27.24,27.36,21000.0,23.2742,23.2742,23.1552,23.2572,21000.0
2013-10-02 10:30:00,27.36,27.42,27.32,27.42,19800.0,23.2572,23.3082,23.2232,23.3082,19800.0
2013-10-02 11:00:00,27.4,27.46,27.32,27.39,19800.0,23.2912,23.3422,23.2232,23.2827,19800.0
2013-10-02 11:30:00,27.41,27.45,27.33,27.39,17400.0,23.2997,23.3337,23.2317,23.2827,17400.0
2013-10-02 12:00:00,27.38,27.45,27.38,27.38,13600.0,23.2742,23.3337,23.2742,23.2742,13600.0
2013-10-02 12:30:00,27.38,27.43,27.38,27.41,10000.0,23.2742,23.3167,23.2742,23.2997,10000.0
2013-10-02 13:00:00,27.4,27.45,27.4,27.41,25000.0,23.2912,23.3337,23.2912,23.2997,25000.0
2013-10-02 13:30:00,27.4,27.4,27.3,27.32,41000.0,23.2912,23.2912,23.2062,23.2232,41000.0
2013-10-02 14:00:00,27.3,27.31,27.25,27.29,14600.0,23.2062,23.2147,23.1637,23.1977,14600.0
2013-10-02 14:30:00,27.29,27.33,27.26,27.3,24800.0,23.1977,23.2317,23.1722,23.2062,24800.0
2013-10-02 15:00:00,27.3,27.36,27.3,27.35,35600.0,23.2062,23.2572,23.2062,23.2487,35600.0
2013-10-02 15:30:00,27.35,27.48,27.34,27.46,65800.0,23.2487,23.3592,23.2402,23.3422,65800.0
2013-10-03 09:30:00,27.35,27.35,27.19,27.27,18000.0,23.2487,23.2487,23.1127,23.1807,18000.0
2013-10-03 10:00:00,27.27,27.27,27.03,27.11,22200.0,23.1807,23.1807,22.9767,23.0447,22200.0
2013-10-03 10:30:00,27.1,27.13,27.06,27.1,15200.0,23.0362,23.0617,23.0022,23.0362,15200.0
2013-10-03 11:00:00,27.1,27.1,27.05,27.07,12800.0,23.0362,23.0362,22.9937,23.0107,12800.0
2013-10-03 11:30:00,27.07,27.1,26.95,26.98,18600.0,23.0107,23.0362,22.9087,22.9342,18600.0
2013-10-03 12:00:00,26.97,27.02,26.95,27.02,8400.0,22.9257,22.9682,22.9087,22.9682,8400.0
2013-10-03 12:30:00,27.03,27.12,27.01,27.09,14800.0,22.9767,23.0532,22.9597,23.0277,14800.0
2013-10-03 13:00:00,27.1,27.22,27.1,27.21,5600.0,23.0362,23.1382,23.0362,23.1297,5600.0
2013-10-03 13:30:00,27.22,27.25,27.17,27.23,9800.0,23.1382,23.1637,23.0957,23.1467,9800.0
2013-10-03 14:00:00,27.24,27.24,27.07,27.22,17000.0,23.1552,23.1552,23.0107,23.1382,17000.0
2013-10-03 14:30:00,27.21,27.24,27.14,27.23,13600.0,23.1297,23.1552,23.0702,23.1467,13600.0
2013-10-03 15:00:00,27.2,27.2,27.11,27.16,21400.0,23.1212,23.1212,23.0447,23.0872,21400.0
2013-10-03 15:30:00,27.17,27.21,27.11,27.18,94600.0,23.0957,23.1297,23.0447,23.1042,94600.0
2013-10-04 09:30:00,27.2,27.26,27.05,27.23,7000.0,23.1212,23.1722,22.9937,23.1467,7000.0
2013-10-04 10:00:00,27.23,27.32,27.22,27.26,18400.0,23.1467,23.2232,23.1382,23.1722,18400.0
2013-10-04 10:30:00,27.28,27.31,27.25,27.27,14600.0,23.1892,23.2147,23.1637,23.1807,14600.0
2013-10-04 11:00:00,27.25,27.36,27.23,27.33,23200.0,23.1637,23.2572,23.1467,23.2317,23200.0
2013-10-04 11:30:00,27.34,27.48,27.34,27.42,18200.0,23.2402,23.3592,23.2402,23.3082,18200.0
2013-10-04 12:00:00,27.4,27.51,27.39,27.5,22600.0,23.2912,23.3847,23.2827,23.3762,22600.0
2013-10-04 12:30:00,27.5,27.55,27.44,27.54,14400.0,23.3762,23.4187,23.3252,23.4102,14400.0
2013-10-04 13:00:00,27.53,27.57,27.38,27.38,57400.0,23.4017,23.4357,23.2742,23.2742,57400.0
2013-10-04 13:30:00,27.39,27.45,27.38,27.43,10400.0,23.2827,23.3337,23.2742,23.3167,10400.0
2013-10-04 14:00:00,27.42,27.43,27.39,27.41,9200.0,23.3082,23.3167,23.2827,23.2997,9200.0
2013-10-04 14:30:00,27.43,27.54,27.38,27.5,17800.0,23.3167,23.4102,23.2742,23.3762,17800.0
2013-10-04 15:00:00,27.5,27.54,27.5,27.53,26800.0,23.3762,23.4102,23.3762,23.4017,26800.0
2013-10-04 15:30:00,27.53,27.53,27.44,27.49,46400.0,23.4017,23.4017,23.3252,23.3677,46400.0
2013-10-07 09:30:00,27.16,27.29,27.06,27.11,9400.0,23.0872,23.1977,23.0022,23.0447,9400.0
2013-10-07 10:00:00,27.11,27.14,27.04,27.11,11000.0,23.0447,23.0702,22.9852,23.0447,11000.0
2013-10-07 10:30:00,27.21,27.23,27.18,27.2,9400.0,23.1297,23.1467,23.1042,23.1212,9400.0
2013-10-07 11:00:00,27.18,27.22,27.18,27.22,6600.0,23.1042,23.1382,23.1042,23.1382,6600.0
2013-10-07 11:30:00,27.22,27.25,27.19,27.22,15400.0,23.1382,23.1637,23.1127,23.1382,15400.0
2013-10-07 12:00:00,27.2,27.24,27.2,27.2,17400.0,23.1212,23.1552,23.1212,23.1212,17400.0
2013-10-07 12:30:00,27.2,27.25,27.18,27.21,13600.0,23.1212,23.1637,23.1042,23.1297,13600.0
2013-10-07 13:00:00,27.21,27.25,27.2,27.24,9200.0,23.1297,23.1637,23.1212,23.1552,9200.0
2013-10-07 13:30:00,27.23,27.23,27.18,27.19,11000.0,23.1467,23.1467,23.1042,23.1127,11000.0
2013-10-07 14:00:00,27.23,27.27,27.21,27.25,17800.0,23.1467,23.1807,23.1297,23.1637,17800.0
2013-10-07 14:30:00,27.25,27.27,27.24,27.25,16400.0,23.1637,23.1807,23.1552,23.1637,16400.0
2013-10-07 15:00:00,27.25,27.29,27.23,27.29,24000.0,23.1637,23.1977,23.1467,23.1977,24000.0
2013-10-07 15:30:00,27.29,27.3,27.18,27.18,52200.0,23.1977,23.2062,23.1042,23.1042,52200.0
2013-10-08 09:30:00,27.15,27.2,26.89,27.15,11800.0,23.0787,23.1212,22.8577,23.0787,11800.0
2013-10-08 10:00:00,27.17,27.17,27.09,27.15,8000.0,23.0957,23.0957,23.0277,23.0787,8000.0
2013-10-08 10:30:00,27.11,27.11,26.97,27.04,16600.0,23.0447,23.0447,22.9257,22.9852,16600.0
2013-10-08 11:00:00,27.03,27.03,26.89,26.99,48000.0,22.9767,22.9767,22.8577,22.9427,48000.0
2013-10-08 11:30:00,26.97,27.0,26.83,26.91,14200.0,22.9257,22.9512,22.8067,22.8747,14200.0
2013-10-08 12:00:00,26.89,26.93,26.86,26.88,14000.0,22.8577,22.8917,22.8322,22.8492,14000.0
2013-10-08 12:30:00,26.86,26.95,26.84,26.89,11800.0,22.8322,22.9087,22.8152,22.8577,11800.0
2013-10-08 13:00:00,26.94,26.94,26.78,26.81,35000.0,22.9002,22.9002,22.7642,22.7897,35000.0
2013-10-08 13:30:00,26.83,26.83,26.78,26.78,15400.0,22.8067,22.8067,22.7642,22.7642,15400.0
2013-10-08 14:00:00,26.77,26.78,26.72,26.75,9000.0,22.7557,22.7642,22.7132,22.7387,9000.0
2013-10-08 14:30:00,26.75,26.79,26.74,26.79,14800.0,22.7387,22.7727,22.7302,22.7727,14800.0
2013-10-08 15:00:00,26.82,26.86,26.75,26.85,19800.0,22.7982,22.8322,22.7387,22.8237,19800.0
2013-10-08 15:30:00,26.88,26.88,26.73,26.74,41600.0,22.8492,22.8492,22.7217,22.7302,41600.0
2013-10-09 09:30:00,26.82,26.82,26.6,26.74,24000.0,22.7982,22.7982,22.6112,22.7302,24000.0
2013-10-09 10:00:00,26.74,26.83,26.68,26.73,51000.0,22.7302,22.8067,22.6792,22.7217,51000.0
2013-10-09 10:30:00,26.73,26.85,26.73,26.82,19600.0,22.7217,22.8237,22.7217,22.7982,19600.0
2013-10-09 11:00:00,26.81,26.86,26.71,26.79,14800.0,22.7897,22.8322,22.7047,22.7727,14800.0
2013-10-09 11:30:00,26.81,26.86,26.78,26.86,13600.0,22.7897,22.8322,22.7642,22.8322,13600.0
2013-10-09 12:00:00,26.82,26.88,26.82,26.86,6400.0,22.7982,22.8492,22.7982,22.8322,6400.0
2013-10-09 12:30:00,26.89,26.89,26.83,26.85,6400.0,22.8577,22.8577,22.8067,22.8237,6400.0
2013-10-09 13:00:00,26.85,27.03,26.85,26.98,20400.0,22.8237,22.9767,22.8237,22.9342,20400.0
2013-10-09 13:30:00,26.97,27.08,26.91,27.08,16200.0,22.9257,23.0192,22.8747,23.0192,16200.0
2013-10-09 14:00:00,27.05,27.05,26.97,27.02,30800.0,22.9937,22.9937,22.9257,22.9682,30800.0
2013-10-09 14:30:00,27.05,27.09,26.98,27.01,10400.0,22.9937,23.0277,22.9342,22.9597,10400.0
2013-10-09 15:00:00,26.99,27.04,26.94,27.01,32800.0,22.9427,22.9852,22.9002,22.9597,32800.0
2013-10-09 15:30:00,27.02,27.02,26.87,26.91,45800.0,22.9682,22.9682,22.8407,22.8747,45800.0
2013-10-10 09:30:00,27.17,27.36,27.17,27.34,12800.0,23.0957,23.2572,23.0957,23.2402,12800.0
2013-10-10 10:00:00,27.34,27.38,27.29,27.33,20400.0,23.2402,23.2742,23.1977,23.2317,20400.0
2013-10-10 10:30:00,27.33,27.41,27.29,27.35,15800.0,23.2317,23.2997,23.1977,23.2487,15800.0
2013-10-10 11:00:00,27.35,27.43,27.3,27.34,19400.0,23.2487,23.3167,23.2062,23.2402,19400.0
2013-10-10 11:30:00,27.38,27.47,27.34,27.44,15800.0,23.2742,23.3507,23.2402,23.3252,15800.0
2013-10-10 12:00:00,27.44,27.44,27.35,27.39,16600.0,23.3252,23.3252,23.2487,23.2827,16600.0
2013-10-10 12:30:00,27.39,27.42,27.36,27.39,15400.0,23.2827,23.3082,23.2572,23.2827,15400.0
2013-10-10 13:00:00,27.42,27.43,27.36,27.37,7200.0,23.3082,23.3167,23.2572,23.2657,7200.0
2013-10-10 13:30:00,27.39,27.45,27.37,27.43,21600.0,23.2827,23.3337,23.2657,23.3167,21600.0
2013-10-10 14:00:00,27.42,27.43,27.36,27.36,12600.0,23.3082,23.3167,23.2572,23.2572,12600.0
2013-10-10 14:30:00,27.35,27.45,27.35,27.43,11600.0,23.2487,23.3337,23.2487,23.3167,11600.0
2013-10-10 15:00:00,27.42,27.5,27.42,27.5,22200.0,23.3082,23.3762,23.3082,23.3762,22200.0
2013-10-10 15:30:00,27.5,27.52,27.44,27.48,49400.0,23.3762,23.3932,23.3252,23.3592,49400.0
2013-10-11 09:30:00,27.38,27.59,27.31,27.59,19400.0,23.2742,23.4527,23.2147,23.4527,19400.0
2013-10-11 10:00:00,27.56,27.64,27.56,27.64,14600.0,23.4272,23.4952,23.4272,23.4952,14600.0
2013-10-11 10:30:00,27.67,27.7,27.59,27.7,10600.0,23.5207,23.5462,23.4527,23.5462,10600.0
2013-10-11 11:00:00,27.68,27.71,27.55,27.66,6400.0,23.5292,23.5547,23.4187,23.5122,6400.0
2013-10-11 11:30:00,27.65,27.7,27.62,27.67,9600.0,23.5037,23.5462,23.4782,23.5207,9600.0
2013-10-11 12:00:00,27.71,27.88,27.7,27.86,32000.0,23.5547,23.6992,23.5462,23.6822,32000.0
2013-10-11 12:30:00,27.86,27.99,27.86,27.98,29600.0,23.6822,23.7927,23.6822,23.7842,29600.0
2013-10-11 13:00:00,27.97,28.1,27.96,28.04,56200.0,23.7757,23.8863,23.7672,23.8353,56200.0
2013-10-11 13:30:00,28.0,28.08,28.0,28.06,19600.0,23.8012,23.8693,23.8012,23.8523,19600.0
2013-10-11 14:00:00,28.06,28.1,28.05,28.09,48200.0,23.8523,23.8863,23.8438,23.8778,48200.0
2013-10-11 14:30:00,28.09,28.11,28.05,28.11,33400.0,23.8778,23.8948,23.8438,23.8948,33400.0
2013-10-11 15:00:00,28.11,28.11,28.0,28.03,29000.0,23.8948,23.8948,23.8012,23.8268,29000.0
2013-10-11 15:30:00,28.04,28.08,27.99,28.04,58400.0,23.8353,23.8693,23.7927,23.8353,58400.0
2013-10-14 09:30:00,27.85,28.0,27.8,27.91,19400.0,23.6737,23.8012,23.6312,23.7247,19400.0
2013-10-14 10:00:00,27.93,27.99,27.84,27.98,22800.0,23.7417,23.7927,23.6652,23.7842,22800.0
2013-10-14 10:30:00,27.97,28.08,27.97,28.06,15400.0,23.7757,23.8693,23.7757,23.8523,15400.0
2013-10-14 11:00:00,28.05,28.07,28.0,28.01,6000.0,23.8438,23.8608,23.8012,23.8097,6000.0
2013-10-14 11:30:00,28.04,28.11,28.02,28.07,13800.0,23.8353,23.8948,23.8183,23.8608,13800.0
2013-10-14 12:00:00,28.07,28.13,28.07,28.11,12200.0,23.8608,23.9118,23.8608,23.8948,12200.0
2013-10-14 12:30:00,28.1,28.15,28.09,28.14,13000.0,23.8863,23.9288,23.8778,23.9203,13000.0
2013-10-14 13:00:00,28.14,28.22,28.11,28.17,12600.0,23.9203,23.9883,23.8948,23.9458,12600.0
2013-10-14 13:30:00,28.17,28.2,28.05,28.14,21200.0,23.9458,23.9713,23.8438,23.9203,21200.0
2013-10-14 14:00:00,28.16,28.25,28.16,28.23,22600.0,23.9373,24.0138,23.9373,23.9968,22600.0
2013-10-14 14:30:00,28.23,28.24,28.17,28.18,17200.0,23.9968,24.0053,23.9458,23.9543,17200.0
2013-10-14 15:00:00,28.17,28.27,28.17,28.21,20400.0,23.9458,24.0308,23.9458,23.9798,20400.0
2013-10-14 15:30:00,28.23,28.25,28.11,28.21,62200.0,23.9968,24.0138,23.8948,23.9798,62200.0
2013-10-15 09:30:00,28.21,28.21,27.97,28.04,21600.0,23.9798,23.9798,23.7757,23.8353,21600.0
2013-10-15 10:00:00,28.03,28.11,28.0,28.0,16600.0,23.8268,23.8948,23.8012,23.8012,16600.0
2013-10-15 10:30:00,28.0,28.07,28.0,28.01,29600.0,23.8012,23.8608,23.8012,23.8097,29600.0
2013-10-15 11:00:00,28.04,28.07,28.0,28.02,57800.0,23.8353,23.8608,23.8012,23.8183,57800.0
2013-10-15 11:30:00,28.03,28.04,27.92,27.96,26800.0,23.8268,23.8353,23.7332,23.7672,26800.0
2013-10-15 12:00:00,27.97,27.97,27.89,27.92,22800.0,23.7757,23.7757,23.7077,23.7332,22800.0
2013-10-15 12:30:00,27.91,27.93,27.88,27.88,9000.0,23.7247,23.7417,23.6992,23.6992,9000.0
2013-10-15 13:00:00,27.88,27.88,27.8,27.82,13200.0,23.6992,23.6992,23.6312,23.6482,13200.0
2013-10-15 13:30:00,27.8,27.83,27.79,27.79,7400.0,23.6312,23.6567,23.6227,23.6227,7400.0
2013-10-15 14:00:00,27.8,27.83,27.77,27.79,13000.0,23.6312,23.6567,23.6057,23.6227,13000.0
2013-10-15 14:30:00,27.81,27.82,27.71,27.82,33600.0,23.6397,23.6482,23.5547,23.6482,33600.0
2013-10-15 15:00:00,27.82,27.88,27.77,27.85,23000.0,23.6482,23.6992,23.6057,23.6737,23000.0
2013-10-15 15:30:00,27.85,27.93,27.82,27.93,77200.0,23.6737,23.7417,23.6482,23.7417,77200.0
2013-10-16 09:30:00,28.03,28.27,27.95,28.25,35400.0,23.8268,24.0308,23.7587,24.0138,35400.0
2013-10-16 10:00:00,28.23,28.24,28.06,28.11,136400.0,23.9968,24.0053,23.8523,23.8948,136400.0
2013-10-16 10:30:00,28.1,28.11,28.02,28.1,39200.0,23.8863,23.8948,23.8183,23.8863,39200.0
2013-10-16 11:00:00,28.1,28.18,28.08,28.1,29600.0,23.8863,23.9543,23.8693,23.8863,29600.0
2013-10-16 11:30:00,28.11,28.19,28.11,28.13,33000.0,23.8948,23.9628,23.8948,23.9118,33000.0
2013-10-16 12:00:00,28.11,28.17,28.11,28.11,6800.0,23.8948,23.9458,23.8948,23.8948,6800.0
2013-10-16 12:30:00,28.11,28.14,28.09,28.12,14200.0,23.8948,23.9203,23.8778,23.9033,14200.0
2013-10-16 13:00:00,28.11,28.14,28.1,28.14,11000.0,23.8948,23.9203,23.8863,23.9203,11000.0
2013-10-16 13:30:00,28.13,28.15,28.1,28.13,14200.0,23.9118,23.9288,23.8863,23.9118,14200.0
2013-10-16 14:00:00,28.13,28.15,28.12,28.14,17600.0,23.9118,23.9288,23.9033,23.9203,17600.0
2013-10-16 14:30:00,28.12,28.16,28.11,28.13,16400.0,23.9033,23.9373,23.8948,23.9118,16400.0
2013-10-16 15:00:00,28.13,28.17,28.11,28.15,33200.0,23.9118,23.9458,23.8948,23.9288,33200.0
2013-10-16 15:30:00,28.14,28.21,28.13,28.21,66800.0,23.9203,23.9798,23.9118,23.9798,66800.0
2013-10-17 09:30:00,28.17,28.18,28.09,28.15,26800.0,23.9458,23.9543,23.8778,23.9288,26800.0
2013-10-17 10:00:00,28.15,28.22,28.15,28.18,25400.0,23.9288,23.9883,23.9288,23.9543,25400.0
2013-10-17 10:30:00,28.17,28.2,28.17,28.2,12000.0,23.9458,23.9713,23.9458,23.9713,12000.0
2013-10-17 11:00:00,28.2,28.21,28.16,28.2,15000.0,23.9713,23.9798,23.9373,23.9713,15000.0
2013-10-17 11:30:00,28.2,28.3,28.2,28.25,12000.0,23.9713,24.0563,23.9713,24.0138,12000.0
2013-10-17 12:00:00,28.29,28.32,28.23,28.29,6600.0,24.0478,24.0733,23.9968,24.0478,6600.0
2013-10-17 12:30:00,28.3,28.31,28.27,28.29,8200.0,24.0563,24.0648,24.0308,24.0478,8200.0
2013-10-17 13:00:00,28.29,28.31,28.24,28.27,7400.0,24.0478,24.0648,24.0053,24.0308,7400.0
2013-10-17 13:30:00,28.29,28.31,28.24,28.24,6200.0,24.0478,24.0648,24.0053,24.0053,6200.0
2013-10-17 14:00:00,28.25,28.28,28.22,28.25,9600.0,24.0138,24.0393,23.9883,24.0138,9600.0
2013-10-17 14:30:00,28.28,28.3,28.25,28.28,8200.0,24.0393,24.0563,24.0138,24.0393,8200.0
2013-10-17 15:00:00,28.3,28.31,28.24,28.3,36400.0,24.0563,24.0648,24.0053,24.0563,36400.0
2013-10-17 15:30:00,28.31,28.51,28.31,28.47,94400.0,24.0648,24.2348,24.0648,24.2008,94400.0
2013-10-18 09:30:00,28.56,28.62,28.41,28.5,30400.0,24.2773,24.3283,24.1498,24.2263,30400.0
2013-10-18 10:00:00,28.53,28.57,28.47,28.5,32600.0,24.2518,24.2858,24.2008,24.2263,32600.0
2013-10-18 10:30:00,28.53,28.56,28.5,28.51,15400.0,24.2518,24.2773,24.2263,24.2348,15400.0
2013-10-18 11:00:00,28.53,28.61,28.51,28.54,84000.0,24.2518,24.3198,24.2348,24.2603,84000.0
2013-10-18 11:30:00,28.52,28.61,28.52,28.54,11400.0,24.2433,24.3198,24.2433,24.2603,11400.0
2013-10-18 12:00:00,28.57,28.63,28.52,28.54,13600.0,24.2858,24.3368,24.2433,24.2603,13600.0
2013-10-18 12:30:00,28.57,28.61,28.55,28.58,12000.0,24.2858,24.3198,24.2688,24.2943,12000.0
2013-10-18 13:00:00,28.58,28.61,28.55,28.6,10000.0,24.2943,24.3198,24.2688,24.3113,10000.0
2013-10-18 13:30:00,28.6,28.68,28.59,28.65,17000.0,24.3113,24.3793,24.3028,24.3538,17000.0
2013-10-18 14:00:00,28.66,28.73,28.64,28.71,7200.0,24.3623,24.4218,24.3453,24.4048,7200.0
2013-10-18 14:30:00,28.7,28.71,28.69,28.69,10600.0,24.3963,24.4048,24.3878,24.3878,10600.0
2013-10-18 15:00:00,28.69,28.71,28.66,28.7,17200.0,24.3878,24.4048,24.3623,24.3963,17200.0
2013-10-18 15:30:00,28.7,28.74,28.61,28.73,27600.0,24.3963,24.4303,24.3198,24.4218,27600.0
2013-10-21 09:30:00,28.73,28.83,28.67,28.71,37000.0,24.4218,24.5068,24.3708,24.4048,37000.0
2013-10-21 10:00:00,28.74,28.75,28.58,28.63,14000.0,24.4303,24.4388,24.2943,24.3368,14000.0
2013-10-21 10:30:00,28.63,28.68,28.6,28.61,5600.0,24.3368,24.3793,24.3113,24.3198,5600.0
2013-10-21 11:00:00,28.63,28.64,28.53,28.6,71600.0,24.3368,24.3453,24.2518,24.3113,71600.0
2013-10-21 11:30:00,28.62,28.68,28.61,28.68,24000.0,24.3283,24.3793,24.3198,24.3793,24000.0
2013-10-21 12:00:00,28.64,28.64,28.6,28.6,7200.0,24.3453,24.3453,24.3113,24.3113,7200.0
2013-10-21 12:30:00,28.6,28.64,28.53,28.61,40600.0,24.3113,24.3453,24.2518,24.3198,40600.0
2013-10-21 13:00:00,28.6,28.63,28.54,28.57,12400.0,24.3113,24.3368,24.2603,24.2858,12400.0
2013-10-21 13:30:00,28.53,28.58,28.51,28.54,12600.0,24.2518,24.2943,24.2348,24.2603,12600.0
2013-10-21 14:00:00,28.54,28.56,28.48,28.52,20200.0,24.2603,24.2773,24.2093,24.2433,20200.0
2013-10-21 14:30:00,28.53,28.54,28.5,28.54,15000.0,24.2518,24.2603,24.2263,24.2603,15000.0
2013-10-21 15:00:00,28.52,28.6,28.51,28.56,33600.0,24.2433,24.3113,24.2348,24.2773,33600.0
2013-10-21 15:30:00,28.55,28.7,28.52,28.68,60400.0,24.2688,24.3963,24.2433,24.3793,60400.0
2013-10-22 09:30:00,28.9,29.11,28.8,29.0,32600.0,24.5663,24.7448,24.4813,24.6513,32600.0
2013-10-22 10:00:00,28.99,29.07,28.93,29.06,14400.0,24.6428,24.7108,24.5918,24.7023,14400.0
2013-10-22 10:30:00,29.03,29.07,28.99,29.02,8000.0,24.6768,24.7108,24.6428,24.6683,8000.0
2013-10-22 11:00:00,29.03,29.09,28.97,28.99,22200.0,24.6768,24.7278,24.6258,24.6428,22200.0
2013-10-22 11:30:00,28.99,29.02,28.93,29.0,9200.0,24.6428,24.6683,24.5918,24.6513,9200.0
2013-10-22 12:00:00,29.0,29.02,28.99,28.99,9400.0,24.6513,24.6683,24.6428,24.6428,9400.0
2013-10-22 12:30:00,28.98,28.99,28.93,28.93,4400.0,24.6343,24.6428,24.5918,24.5918,4400.0
2013-10-22 13:00:00,28.94,28.98,28.9,28.96,15000.0,24.6003,24.6343,24.5663,24.6173,15000.0
2013-10-22 13:30:00,28.96,29.0,28.89,28.97,16000.0,24.6173,24.6513,24.5578,24.6258,16000.0
2013-10-22 14:00:00,28.98,29.01,28.96,28.96,11800.0,24.6343,24.6598,24.6173,24.6173,11800.0
2013-10-22 14:30:00,28.96,29.05,28.95,29.03,15200.0,24.6173,24.6938,24.6088,24.6768,15200.0
2013-10-22 15:00:00,29.02,29.09,29.02,29.04,21600.0,24.6683,24.7278,24.6683,24.6853,21600.0
2013-10-22 15:30:00,29.04,29.05,28.95,28.96,29600.0,24.6853,24.6938,24.6088,24.6173,29600.0
2013-10-23 09:30:00,28.89,29.03,28.82,28.86,13000.0,24.5578,24.6768,24.4983,24.5323,13000.0
2013-10-23 10:00:00,28.83,29.04,28.82,28.98,12600.0,24.5068,24.6853,24.4983,24.6343,12600.0
2013-10-23 10:30:00,28.97,29.02,28.9,28.95,19800.0,24.6258,24.6683,24.5663,24.6088,19800.0
2013-10-23 11:00:00,28.94,28.98,28.8,28.81,20800.0,24.6003,24.6343,24.4813,24.4898,20800.0
2013-10-23 11:30:00,28.79,28.86,28.77,28.83,9400.0,24.4728,24.5323,24.4558,24.5068,9400.0
2013-10-23 12:00:00,28.86,28.93,28.83,28.88,11000.0,24.5323,24.5918,24.5068,24.5493,11000.0
2013-10-23 12:30:00,28.9,28.94,28.68,28.7,50600.0,24.5663,24.6003,24.3793,24.3963,50600.0
2013-10-23 13:00:00,28.7,28.9,28.68,28.9,22600.0,24.3963,24.5663,24.3793,24.5663,22600.0
2013-10-23 13:30:00,28.89,28.9,28.81,28.9,11000.0,24.5578,24.5663,24.4898,24.5663,11000.0
2013-10-23 14:00:00,28.88,28.93,28.83,28.86,10600.0,24.5493,24.5918,24.5068,24.5323,10600.0
2013-10-23 14:30:00,28.86,28.96,28.86,28.88,17800.0,24.5323,24.6173,24.5323,24.5493,17800.0
2013-10-23 15:00:00,28.88,28.94,28.85,28.88,29400.0,24.5493,24.6003,24.5238,24.5493,29400.0
2013-10-23 15:30:00,28.88,28.93,28.83,28.93,37800.0,24.5493,24.5918,24.5068,24.5918,37800.0
2013-10-24 09:30:00,28.99,29.1,28.97,29.06,8400.0,24.6428,24.7363,24.6258,24.7023,8400.0
2013-10-24 10:00:00,29.08,29.2,29.07,29.2,11400.0,24.7193,24.8213,24.7108,24.8213,11400.0
2013-10-24 10:30:00,29.16,29.19,29.05,29.05,14800.0,24.7873,24.8128,24.6938,24.6938,14800.0
2013-10-24 11:00:00,29.06,29.19,29.06,29.19,9200.0,24.7023,24.8128,24.7023,24.8128,9200.0
2013-10-24 11:30:00,29.17,29.19,29.14,29.14,7800.0,24.7958,24.8128,24.7703,24.7703,7800.0
2013-10-24 12:00:00,29.16,29.2,29.15,29.17,4400.0,24.7873,24.8213,24.7788,24.7958,4400.0
2013-10-24 12:30:00,29.17,29.17,29.11,29.14,6000.0,24.7958,24.7958,24.7448,24.7703,6000.0
2013-10-24 13:00:00,29.17,29.19,29.15,29.18,5800.0,24.7958,24.8128,24.7788,24.8043,5800.0
2013-10-24 13:30:00,29.17,29.22,29.17,29.21,12200.0,24.7958,24.8383,24.7958,24.8298,12200.0
2013-10-24 14:00:00,29.21,29.25,29.21,29.24,15000.0,24.8298,24.8638,24.8298,24.8553,15000.0
2013-10-24 14:30:00,29.23,29.26,29.21,29.22,8800.0,24.8468,24.8723,24.8298,24.8383,8800.0
2013-10-24 15:00:00,29.22,29.24,29.2,29.2,11000.0,24.8383,24.8553,24.8213,24.8213,11000.0
2013-10-24 15:30:00,29.19,29.27,29.17,29.27,35600.0,24.8128,24.8808,24.7958,24.8808,35600.0
2013-10-25 09:30:00,29.09,29.45,29.09,29.18,15000.0,24.7278,25.0338,24.7278,24.8043,15000.0
2013-10-25 10:00:00,29.2,29.24,29.13,29.13,5200.0,24.8213,24.8553,24.7618,24.7618,5200.0
2013-10-25 10:30:00,29.12,29.21,29.09,29.11,10800.0,24.7533,24.8298,24.7278,24.7448,10800.0
2013-10-25 11:00:00,29.1,29.18,29.09,29.17,3800.0,24.7363,24.8043,24.7278,24.7958,3800.0
2013-10-25 11:30:00,29.17,29.17,29.03,29.05,12000.0,24.7958,24.7958,24.6768,24.6938,12000.0
2013-10-25 12:00:00,29.08,29.16,29.04,29.12,24000.0,24.7193,24.7873,24.6853,24.7533,24000.0
2013-10-25 12:30:00,29.18,29.21,29.11,29.17,5200.0,24.8043,24.8298,24.7448,24.7958,5200.0
2013-10-25 13:00:00,29.18,29.2,29.11,29.16,7200.0,24.8043,24.8213,24.7448,24.7873,7200.0
2013-10-25 13:30:00,29.16,29.29,29.15,29.2,63000.0,24.7873,24.8978,24.7788,24.8213,63000.0
2013-10-25 14:00:00,29.2,29.28,29.15,29.23,30200.0,24.8213,24.8893,24.7788,24.8468,30200.0
2013-10-25 14:30:00,29.23,29.29,29.16,29.18,20600.0,24.8468,24.8978,24.7873,24.8043,20600.0
2013-10-25 15:00:00,29.19,29.22,29.11,29.15,29400.0,24.8128,24.8383,24.7448,24.7788,29400.0
2013-10-25 15:30:00,29.16,29.25,29.16,29.25,42600.0,24.7873,24.8638,24.7873,24.8638,42600.0
2013-10-28 09:30:00,29.24,29.33,29.1,29.1,11000.0,24.8553,24.9318,24.7363,24.7363,11000.0
2013-10-28 10:00:00,29.08,29.2,29.04,29.13,9800.0,24.7193,24.8213,24.6853,24.7618,9800.0
2013-10-28 10:30:00,29.12,29.21,29.03,29.03,9400.0,24.7533,24.8298,24.6768,24.6768,9400.0
2013-10-28 11:00:00,29.11,29.16,29.0,29.03,8800.0,24.7448,24.7873,24.6513,24.6768,8800.0
2013-10-28 11:30:00,29.03,29.07,29.0,29.07,9400.0,24.6768,24.7108,24.6513,24.7108,9400.0
2013-10-28 12:00:00,29.07,29.14,29.07,29.11,6200.0,24.7108,24.7703,24.7108,24.7448,6200.0
2013-10-28 12:30:00,29.11,29.15,29.07,29.13,6800.0,24.7448,24.7788,24.7108,24.7618,6800.0
2013-10-28 13:00:00,29.13,29.16,29.05,29.06,6000.0,24.7618,24.7873,24.6938,24.7023,6000.0
2013-10-28 13:30:00,29.08,29.12,29.06,29.11,13800.0,24.7193,24.7533,24.7023,24.7448,13800.0
2013-10-28 14:00:00,29.11,29.14,29.08,29.14,11800.0,24.7448,24.7703,24.7193,24.7703,11800.0
2013-10-28 14:30:00,29.14,29.2,29.14,29.2,9200.0,24.7703,24.8213,24.7703,24.8213,9200.0
2013-10-28 15:00:00,29.2,29.24,29.18,29.21,26200.0,24.8213,24.8553,24.8043,24.8298,26200.0
2013-10-28 15:30:00,29.2,29.28,29.18,29.27,51000.0,24.8213,24.8893,24.8043,24.8808,51000.0
2013-10-29 09:30:00,29.28,29.4,29.2,29.36,11800.0,24.8893,24.9913,24.8213,24.9573,11800.0
2013-10-29 10:00:00,29.34,29.35,29.26,29.26,4400.0,24.9403,24.9488,24.8723,24.8723,4400.0
2013-10-29 10:30:00,29.33,29.36,29.25,29.25,9000.0,24.9318,24.9573,24.8638,24.8638,9000.0
2013-10-29 11:00:00,29.23,29.29,29.23,29.27,5400.0,24.8468,24.8978,24.8468,24.8808,5400.0
2013-10-29 11:30:00,29.29,29.33,29.23,29.23,17000.0,24.8978,24.9318,24.8468,24.8468,17000.0
2013-10-29 12:00:00,29.27,29.33,29.27,29.33,3600.0,24.8808,24.9318,24.8808,24.9318,3600.0
2013-10-29 12:30:00,29.35,29.35,29.32,29.34,5200.0,24.9488,24.9488,24.9233,24.9403,5200.0
2013-10-29 13:00:00,29.36,29.38,29.34,29.36,10800.0,24.9573,24.9743,24.9403,24.9573,10800.0
2013-10-29 13:30:00,29.35,29.39,29.33,29.38,6000.0,24.9488,24.9828,24.9318,24.9743,6000.0
2013-10-29 14:00:00,29.38,29.44,29.36,29.44,9600.0,24.9743,25.0253,24.9573,25.0253,9600.0
2013-10-29 14:30:00,29.43,29.5,29.42,29.49,21000.0,25.0168,25.0763,25.0083,25.0678,21000.0
2013-10-29 15:00:00,29.48,29.49,29.43,29.47,19200.0,25.0593,25.0678,25.0168,25.0508,19200.0
2013-10-29 15:30:00,29.48,29.49,29.44,29.48,38000.0,25.0593,25.0678,25.0253,25.0593,38000.0
2013-10-30 09:30:00,29.5,29.65,29.47,29.58,18400.0,25.0763,25.2038,25.0508,25.1443,18400.0
2013-10-30 10:00:00,29.58,29.75,29.57,29.71,15600.0,25.1443,25.2888,25.1358,25.2548,15600.0
2013-10-30 10:30:00,29.71,29.75,29.69,29.73,21200.0,25.2548,25.2888,25.2378,25.2718,21200.0
2013-10-30 11:00:00,29.7,29.7,29.59,29.59,6400.0,25.2463,25.2463,25.1528,25.1528,6400.0
2013-10-30 11:30:00,29.56,29.56,29.49,29.52,20200.0,25.1273,25.1273,25.0678,25.0933,20200.0
2013-10-30 12:00:00,29.51,29.55,29.31,29.31,11800.0,25.0848,25.1188,24.9148,24.9148,11800.0
2013-10-30 12:30:00,29.34,29.44,29.33,29.43,10200.0,24.9403,25.0253,24.9318,25.0168,10200.0
2013-10-30 13:00:00,29.45,29.48,29.32,29.32,16400.0,25.0338,25.0593,24.9233,24.9233,16400.0
2013-10-30 13:30:00,29.33,29.38,29.33,29.36,1800.0,24.9318,24.9743,24.9318,24.9573,1800.0
2013-10-30 14:00:00,29.39,29.45,29.22,29.31,14800.0,24.9828,25.0338,24.8383,24.9148,14800.0
2013-10-30 14:30:00,29.29,29.36,29.17,29.25,30400.0,24.8978,24.9573,24.7958,24.8638,30400.0
2013-10-30 15:00:00,29.24,29.33,29.2,29.32,37000.0,24.8553,24.9318,24.8213,24.9233,37000.0
2013-10-30 15:30:00,29.34,29.44,29.3,29.35,50200.0,24.9403,25.0253,24.9063,24.9488,50200.0
2013-10-31 09:30:00,29.4,29.44,29.16,29.36,13600.0,24.9913,25.0253,24.7873,24.9573,13600.0
2013-10-31 10:00:00,29.31,29.31,29.2,29.3,8600.0,24.9148,24.9148,24.8213,24.9063,8600.0
2013-10-31 10:30:00,29.39,29.41,29.17,29.35,18600.0,24.9828,24.9998,24.7958,24.9488,18600.0
2013-10-31 11:00:00,29.36,29.38,29.29,29.34,11800.0,24.9573,24.9743,24.8978,24.9403,11800.0
2013-10-31 11:30:00,29.36,29.47,29.36,29.42,10600.0,24.9573,25.0508,24.9573,25.0083,10600.0
2013-10-31 12:00:00,29.43,29.65,29.43,29.54,20800.0,25.0168,25.2038,25.0168,25.1103,20800.0
2013-10-31 12:30:00,29.53,29.59,29.47,29.54,16800.0,25.1018,25.1528,25.0508,25.1103,16800.0
2013-10-31 13:00:00,29.53,29.59,29.47,29.57,12600.0,25.1018,25.1528,25.0508,25.1358,12600.0
2013-10-31 13:30:00,29.58,29.6,29.54,29.59,11600.0,25.1443,25.1613,25.1103,25.1528,11600.0
2013-10-31 14:00:00,29.58,29.66,29.55,29.64,14400.0,25.1443,25.2123,25.1188,25.1953,14400.0
2013-10-31 14:30:00,29.64,29.7,29.61,29.7,24400.0,25.1953,25.2463,25.1698,25.2463,24400.0
2013-10-31 15:00:00,29.67,29.67,29.45,29.45,31000.0,25.2208,25.2208,25.0338,25.0338,31000.0
2013-10-31 15:30:00,29.46,29.53,29.45,29.47,52400.0,25.0423,25.1018,25.0338,25.0508,52400.0
2013-11-01 09:30:00,29.47,29.61,29.36,29.36,17800.0,25.0508,25.1698,24.9573,24.9573,17800.0
2013-11-01 10:00:00,29.39,29.49,29.16,29.21,26600.0,24.9828,25.0678,24.7873,24.8298,26600.0
2013-11-01 10:30:00,29.24,29.36,29.13,29.28,69400.0,24.8553,24.9573,24.7618,24.8893,69400.0
2013-11-01 11:00:00,29.28,29.29,29.03,29.03,33600.0,24.8893,24.8978,24.6768,24.6768,33600.0
2013-11-01 11:30:00,29.05,29.09,29.0,29.0,16600.0,24.6938,24.7278,24.6513,24.6513,16600.0
2013-11-01 12:00:00,29.0,29.1,29.0,29.09,17800.0,24.6513,24.7363,24.6513,24.7278,17800.0
2013-11-01 12:30:00,29.09,29.18,29.06,29.11,17800.0,24.7278,24.8043,24.7023,24.7448,17800.0
2013-11-01 13:00:00,29.09,29.09,29.01,29.06,12400.0,24.7278,24.7278,24.6598,24.7023,12400.0
2013-11-01 13:30:00,29.03,29.1,29.0,29.07,16000.0,24.6768,24.7363,24.6513,24.7108,16000.0
2013-11-01 14:00:00,29.08,29.22,29.07,29.22,8400.0,24.7193,24.8383,24.7108,24.8383,8400.0
2013-11-01 14:30:00,29.23,29.3,29.21,29.25,10800.0,24.8468,24.9063,24.8298,24.8638,10800.0
2013-11-01 15:00:00,29.24,29.33,29.22,29.25,15600.0,24.8553,24.9318,24.8383,24.8638,15600.0
2013-11-01 15:30:00,29.24,29.31,29.23,29.24,46400.0,24.8553,24.9148,24.8468,24.8553,46400.0
2013-11-04 09:30:00,29.38,29.46,29.14,29.34,7000.0,24.9743,25.0423,24.7703,24.9403,7000.0
2013-11-04 10:00:00,29.33,29.38,29.3,29.32,7400.0,24.9318,24.9743,24.9063,24.9233,7400.0
2013-11-04 10:30:00,29.35,29.4,29.32,29.37,8200.0,24.9488,24.9913,24.9233,24.9658,8200.0
2013-11-04 11:00:00,29.36,29.43,29.34,29.43,5600.0,24.9573,25.0168,24.9403,25.0168,5600.0
2013-11-04 11:30:00,29.42,29.54,29.38,29.54,12600.0,25.0083,25.1103,24.9743,25.1103,12600.0
2013-11-04 12:00:00,29.52,29.52,29.36,29.37,14800.0,25.0933,25.0933,24.9573,24.9658,14800.0
2013-11-04 12:30:00,29.36,29.44,29.36,29.4,7000.0,24.9573,25.0253,24.9573,24.9913,7000.0
2013-11-04 13:00:00,29.4,29.4,29.28,29.32,41800.0,24.9913,24.9913,24.8893,24.9233,41800.0
2013-11-04 13:30:00,29.35,29.35,29.29,29.34,8000.0,24.9488,24.9488,24.8978,24.9403,8000.0
2013-11-04 14:00:00,29.35,29.41,29.3,29.41,21400.0,24.9488,24.9998,24.9063,24.9998,21400.0
2013-11-04 14:30:00,29.4,29.47,29.4,29.46,7000.0,24.9913,25.0508,24.9913,25.0423,7000.0
2013-11-04 15:00:00,29.43,29.5,29.43,29.5,9800.0,25.0168,25.0763,25.0168,25.0763,9800.0
2013-11-04 15:30:00,29.52,29.57,29.49,29.57,41400.0,25.0933,25.1358,25.0678,25.1358,41400.0
2013-11-05 09:30:00,29.35,29.42,29.08,29.18,21600.0,24.9488,25.0083,24.7193,24.8043,21600.0
2013-11-05 10:00:00,29.17,29.3,29.17,29.3,12400.0,24.7958,24.9063,24.7958,24.9063,12400.0
2013-11-05 10:30:00,29.3,29.36,29.25,29.28,10800.0,24.9063,24.9573,24.8638,24.8893,10800.0
2013-11-05 11:00:00,29.2,29.23,29.11,29.11,13400.0,24.8213,24.8468,24.7448,24.7448,13400.0
2013-11-05 11:30:00,29.13,29.23,29.11,29.2,11400.0,24.7618,24.8468,24.7448,24.8213,11400.0
2013-11-05 12:00:00,29.2,29.38,29.2,29.35,10000.0,24.8213,24.9743,24.8213,24.9488,10000.0
2013-11-05 12:30:00,29.37,29.4,29.33,29.38,8600.0,24.9658,24.9913,24.9318,24.9743,8600.0
2013-11-05 13:00:00,29.39,29.49,29.39,29.46,9400.0,24.9828,25.0678,24.9828,25.0423,9400.0
2013-11-05 13:30:00,29.46,29.46,29.37,29.41,14800.0,25.0423,25.0423,24.9658,24.9998,14800.0
2013-11-05 14:00:00,29.41,29.49,29.41,29.46,7600.0,24.9998,25.0678,24.9998,25.0423,7600.0
2013-11-05 14:30:00,29.48,29.55,29.48,29.49,14800.0,25.0593,25.1188,25.0593,25.0678,14800.0
2013-11-05 15:00:00,29.49,29.51,29.37,29.4,34200.0,25.0678,25.0848,24.9658,24.9913,34200.0
2013-11-05 15:30:00,29.42,29.42,29.26,29.28,63200.0,25.0083,25.0083,24.8723,24.8893,63200.0
2013-11-06 09:30:00,29.47,29.5,29.25,29.4,17000.0,25.0508,25.0763,24.8638,24.9913,17000.0
2013-11-06 10:00:00,29.4,29.45,29.34,29.34,13200.0,24.9913,25.0338,24.9403,24.9403,13200.0
2013-11-06 10:30:00,29.3,29.31,29.14,29.22,34400.0,24.9063,24.9148,24.7703,24.8383,34400.0
2013-11-06 11:00:00,29.23,29.25,29.1,29.23,13600.0,24.8468,24.8638,24.7363,24.8468,13600.0
2013-11-06 11:30:00,29.23,29.25,29.14,29.2,16400.0,24.8468,24.8638,24.7703,24.8213,16400.0
2013-11-06 12:00:00,29.22,29.25,29.19,29.25,7600.0,24.8383,24.8638,24.8128,24.8638,7600.0
2013-11-06 12:30:00,29.28,29.33,29.26,29.33,5000.0,24.8893,24.9318,24.8723,24.9318,5000.0
2013-11-06 13:00:00,29.28,29.28,29.22,29.23,10000.0,24.8893,24.8893,24.8383,24.8468,10000.0
2013-11-06 13:30:00,29.26,29.29,29.2,29.23,11600.0,24.8723,24.8978,24.8213,24.8468,11600.0
2013-11-06 14:00:00,29.24,29.28,29.22,29.25,14400.0,24.8553,24.8893,24.8383,24.8638,14400.0
2013-11-06 14:30:00,29.25,29.29,29.23,29.27,22000.0,24.8638,24.8978,24.8468,24.8808,22000.0
2013-11-06 15:00:00,29.27,29.32,29.24,29.25,12600.0,24.8808,24.9233,24.8553,24.8638,12600.0
2013-11-06 15:30:00,29.25,29.29,29.25,29.26,44000.0,24.8638,24.8978,24.8638,24.8723,44000.0
2013-11-07 09:30:00,29.3,29.42,29.14,29.25,8600.0,24.9063,25.0083,24.7703,24.8638,8600.0
2013-11-07 10:00:00,29.32,29.33,29.09,29.09,10800.0,24.9233,24.9318,24.7278,24.7278,10800.0
2013-11-07 10:30:00,29.13,29.14,29.05,29.11,10200.0,24.7618,24.7703,24.6938,24.7448,10200.0
2013-11-07 11:00:00,29.08,29.11,29.01,29.02,23800.0,24.7193,24.7448,24.6598,24.6683,23800.0
2013-11-07 11:30:00,29.02,29.18,29.02,29.09,18400.0,24.6683,24.8043,24.6683,24.7278,18400.0
2013-11-07 12:00:00,29.1,29.18,29.02,29.02,14000.0,24.7363,24.8043,24.6683,24.6683,14000.0
2013-11-07 12:30:00,29.05,29.09,28.95,28.97,14200.0,24.6938,24.7278,24.6088,24.6258,14200.0
2013-11-07 13:00:00,28.97,28.99,28.72,28.75,38000.0,24.6258,24.6428,24.4133,24.4388,38000.0
2013-11-07 13:30:00,28.75,28.82,28.67,28.7,25800.0,24.4388,24.4983,24.3708,24.3963,25800.0
2013-11-07 14:00:00,28.71,28.71,28.48,28.56,68000.0,24.4048,24.4048,24.2093,24.2773,68000.0
2013-11-07 14:30:00,28.56,28.63,28.5,28.5,63200.0,24.2773,24.3368,24.2263,24.2263,63200.0
2013-11-07 15:00:00,28.51,28.64,28.51,28.58,67000.0,24.2348,24.3453,24.2348,24.2943,67000.0
2013-11-07 15:30:00,28.58,28.64,28.57,28.61,84800.0,24.2943,24.3453,24.2858,24.3198,84800.0
2013-11-08 09:30:00,28.57,28.86,28.57,28.64,17600.0,24.2858,24.5323,24.2858,24.3453,17600.0
2013-11-08 10:00:00,28.67,28.85,28.67,28.85,12000.0,24.3708,24.5238,24.3708,24.5238,12000.0
2013-11-08 10:30:00,28.82,28.98,28.74,28.88,28400.0,24.4983,24.6343,24.4303,24.5493,28400.0
2013-11-08 11:00:00,28.86,28.95,28.86,28.91,12600.0,24.5323,24.6088,24.5323,24.5748,12600.0
2013-11-08 11:30:00,28.94,29.0,28.86,28.93,21200.0,24.6003,24.6513,24.5323,24.5918,21200.0
2013-11-08 12:00:00,28.95,29.01,28.95,29.0,15800.0,24.6088,24.6598,24.6088,24.6513,15800.0
2013-11-08 12:30:00,29.02,29.11,29.0,29.09,24400.0,24.6683,24.7448,24.6513,24.7278,24400.0
2013-11-08 13:00:00,29.07,29.19,29.03,29.19,41400.0,24.7108,24.8128,24.6768,24.8128,41400.0
2013-11-08 13:30:00,29.17,29.21,29.1,29.15,12000.0,24.7958,24.8298,24.7363,24.7788,12000.0
2013-11-08 14:00:00,29.18,29.21,29.16,29.2,15400.0,24.8043,24.8298,24.7873,24.8213,15400.0
2013-11-08 14:30:00,29.19,29.21,29.13,29.15,8200.0,24.8128,24.8298,24.7618,24.7788,8200.0
2013-11-08 15:00:00,29.12,29.14,29.02,29.14,29800.0,24.7533,24.7703,24.6683,24.7703,29800.0
2013-11-08 15:30:00,29.12,29.12,29.03,29.08,67800.0,24.7533,24.7533,24.6768,24.7193,67800.0
2013-11-11 09:30:00,29.15,29.15,29.03,29.11,5600.0,24.7788,24.7788,24.6768,24.7448,5600.0
2013-11-11 10:00:00,29.11,29.16,29.06,29.15,10200.0,24.7448,24.7873,24.7023,24.7788,10200.0
2013-11-11 10:30:00,29.15,29.16,29.03,29.1,6600.0,24.7788,24.7873,24.6768,24.7363,6600.0
2013-11-11 11:00:00,29.13,29.19,29.05,29.1,9000.0,24.7618,24.8128,24.6938,24.7363,9000.0
2013-11-11 11:30:00,29.14,29.2,29.1,29.17,12200.0,24.7703,24.8213,24.7363,24.7958,12200.0
2013-11-11 12:00:00,29.17,29.25,29.14,29.18,18600.0,24.7958,24.8638,24.7703,24.8043,18600.0
2013-11-11 12:30:00,29.16,29.25,29.13,29.23,41400.0,24.7873,24.8638,24.7618,24.8468,41400.0
2013-11-11 13:00:00,29.21,29.29,29.18,29.21,13200.0,24.8298,24.8978,24.8043,24.8298,13200.0
2013-11-11 13:30:00,29.16,29.26,29.15,29.21,6600.0,24.7873,24.8723,24.7788,24.8298,6600.0
2013-11-11 14:00:00,29.2,29.25,29.14,29.24,8200.0,24.8213,24.8638,24.7703,24.8553,8200.0
2013-11-11 14:30:00,29.23,29.25,29.18,29.2,7800.0,24.8468,24.8638,24.8043,24.8213,7800.0
2013-11-11 15:00:00,29.2,29.22,29.18,29.21,8400.0,24.8213,24.8383,24.8043,24.8298,8400.0
2013-11-11 15:30:00,29.21,29.22,29.16,29.2,38800.0,24.8298,24.8383,24.7873,24.8213,38800.0
2013-11-12 09:30:00,29.2,29.25,29.1,29.15,10000.0,24.8213,24.8638,24.7363,24.7788,10000.0
2013-11-12 10:00:00,29.16,29.18,29.11,29.18,10400.0,24.7873,24.8043,24.7448,24.8043,10400.0
2013-11-12 10:30:00,29.18,29.18,29.08,29.09,13800.0,24.8043,24.8043,24.7193,24.7278,13800.0
2013-11-12 11:00:00,29.09,29.23,29.07,29.18,17600.0,24.7278,24.8468,24.7108,24.8043,17600.0
2013-11-12 11:30:00,29.21,29.25,29.13,29.13,8200.0,24.8298,24.8638,24.7618,24.7618,8200.0
2013-11-12 12:00:00,29.15,29.15,29.06,29.1,19800.0,24.7788,24.7788,24.7023,24.7363,19800.0
2013-11-12 12:30:00,29.11,29.18,29.1,29.17,7400.0,24.7448,24.8043,24.7363,24.7958,7400.0
2013-11-12 13:00:00,29.17,29.2,29.14,29.15,10800.0,24.7958,24.8213,24.7703,24.7788,10800.0
2013-11-12 13:30:00,29.12,29.17,29.12,29.15,13400.0,24.7533,24.7958,24.7533,24.7788,13400.0
2013-11-12 14:00:00,29.18,29.18,29.12,29.14,7600.0,24.8043,24.8043,24.7533,24.7703,7600.0
2013-11-12 14:30:00,29.13,29.21,29.13,29.21,11000.0,24.7618,24.8298,24.7618,24.8298,11000.0
2013-11-12 15:00:00,29.21,29.23,29.18,29.21,10000.0,24.8298,24.8468,24.8043,24.8298,10000.0
2013-11-12 15:30:00,29.2,29.22,29.13,29.16,22200.0,24.8213,24.8383,24.7618,24.7873,22200.0
2013-11-13 09:30:00,29.04,29.2,29.02,29.15,9400.0,24.6853,24.8213,24.6683,24.7788,9400.0
2013-11-13 10:00:00,29.18,29.23,29.11,29.11,4000.0,24.8043,24.8468,24.7448,24.7448,4000.0
2013-11-13 10:30:00,29.2,29.23,29.15,29.18,3800.0,24.8213,24.8468,24.7788,24.8043,3800.0
2013-11-13 11:00:00,29.14,29.21,29.14,29.14,2800.0,24.7703,24.8298,24.7703,24.7703,2800.0
2013-11-13 11:30:00,29.15,29.17,29.11,29.15,3000.0,24.7788,24.7958,24.7448,24.7788,3000.0
2013-11-13 12:00:00,29.15,29.28,29.13,29.24,9000.0,24.7788,24.8893,24.7618,24.8553,9000.0
2013-11-13 12:30:00,29.24,29.26,29.21,29.24,5600.0,24.8553,24.8723,24.8298,24.8553,5600.0
2013-11-13 13:00:00,29.25,29.36,29.24,29.36,5600.0,24.8638,24.9573,24.8553,24.9573,5600.0
2013-11-13 13:30:00,29.37,29.37,29.3,29.33,11400.0,24.9658,24.9658,24.9063,24.9318,11400.0
2013-11-13 14:00:00,29.34,29.35,29.25,29.28,18800.0,24.9403,24.9488,24.8638,24.8893,18800.0
2013-11-13 14:30:00,29.29,29.31,29.21,29.25,12400.0,24.8978,24.9148,24.8298,24.8638,12400.0
2013-11-13 15:00:00,29.26,29.32,29.24,29.27,18800.0,24.8723,24.9233,24.8553,24.8808,18800.0
2013-11-13 15:30:00,29.25,29.41,29.25,29.41,72000.0,24.8638,24.9998,24.8638,24.9998,72000.0
2013-11-14 09:30:00,29.44,29.51,29.41,29.51,4000.0,25.0253,25.0848,24.9998,25.0848,4000.0
2013-11-14 10:00:00,29.55,29.57,29.46,29.48,3600.0,25.1188,25.1358,25.0423,25.0593,3600.0
2013-11-14 10:30:00,29.5,29.75,29.5,29.72,30400.0,25.0763,25.2888,25.0763,25.2633,30400.0
2013-11-14 11:00:00,29.71,29.81,29.68,29.71,14600.0,25.2548,25.3398,25.2293,25.2548,14600.0
2013-11-14 11:30:00,29.75,29.75,29.61,29.71,7000.0,25.2888,25.2888,25.1698,25.2548,7000.0
2013-11-14 12:00:00,29.71,29.75,29.63,29.65,5400.0,25.2548,25.2888,25.1868,25.2038,5400.0
2013-11-14 12:30:00,29.7,29.74,29.67,29.69,7200.0,25.2463,25.2803,25.2208,25.2378,7200.0
2013-11-14 13:00:00,29.72,29.78,29.7,29.73,9600.0,25.2633,25.3143,25.2463,25.2718,9600.0
2013-11-14 13:30:00,29.73,29.84,29.7,29.81,94000.0,25.2718,25.3653,25.2463,25.3398,94000.0
2013-11-14 14:00:00,29.85,29.85,29.68,29.78,52600.0,25.3738,25.3738,25.2293,25.3143,52600.0
2013-11-14 14:30:00,29.77,29.77,29.68,29.74,13800.0,25.3058,25.3058,25.2293,25.2803,13800.0
2013-11-14 15:00:00,29.79,29.84,29.76,29.8,12400.0,25.3228,25.3653,25.2973,25.3313,12400.0
2013-11-14 15:30:00,29.8,29.86,29.71,29.72,26000.0,25.3313,25.3823,25.2548,25.2633,26000.0
2013-11-15 09:30:00,29.75,29.8,29.63,29.74,52600.0,25.2888,25.3313,25.1868,25.2803,52600.0
2013-11-15 10:00:00,29.79,29.85,29.67,29.84,68800.0,25.3228,25.3738,25.2208,25.3653,68800.0
2013-11-15 10:30:00,29.86,30.09,29.86,30.0,34400.0,25.3823,25.5778,25.3823,25.5013,34400.0
2013-11-15 11:00:00,29.96,30.04,29.92,30.01,5200.0,25.4673,25.5353,25.4333,25.5098,5200.0
2013-11-15 11:30:00,30.03,30.03,29.93,29.97,3200.0,25.5268,25.5268,25.4418,25.4758,3200.0
2013-11-15 12:00:00,29.99,30.09,29.95,30.08,13800.0,25.4928,25.5778,25.4588,25.5693,13800.0
2013-11-15 12:30:00,30.03,30.04,29.99,29.99,5200.0,25.5268,25.5353,25.4928,25.4928,5200.0
2013-11-15 13:00:00,30.0,30.17,29.97,30.11,15400.0,25.5013,25.6458,25.4758,25.5948,15400.0
2013-11-15 13:30:00,30.09,30.13,30.04,30.04,9600.0,25.5778,25.6118,25.5353,25.5353,9600.0
2013-11-15 14:00:00,30.05,30.08,29.94,29.94,8800.0,25.5438,25.5693,25.4503,25.4503,8800.0
2013-11-15 14:30:00,29.96,30.0,29.96,29.96,3600.0,25.4673,25.5013,25.4673,25.4673,3600.0
2013-11-15 15:00:00,29.96,30.01,29.94,29.96,24000.0,25.4673,25.5098,25.4503,25.4673,24000.0
2013-11-15 15:30:00,29.96,29.97,29.88,29.91,23200.0,25.4673,25.4758,25.3993,25.4248,23200.0
2013-11-18 09:30:00,29.93,30.19,29.93,30.01,8200.0,25.4418,25.6628,25.4418,25.5098,8200.0
2013-11-18 10:00:00,29.98,30.12,29.98,30.12,12400.0,25.4843,25.6033,25.4843,25.6033,12400.0
2013-11-18 10:30:00,30.15,30.15,30.09,30.15,7600.0,25.6288,25.6288,25.5778,25.6288,7600.0
2013-11-18 11:00:00,30.18,30.28,30.18,30.22,49000.0,25.6543,25.7394,25.6543,25.6883,49000.0
2013-11-18 11:30:00,30.21,30.21,30.02,30.05,17600.0,25.6798,25.6798,25.5183,25.5438,17600.0
2013-11-18 12:00:00,30.05,30.07,30.0,30.06,4600.0,25.5438,25.5608,25.5013,25.5523,4600.0
2013-11-18 12:30:00,30.1,30.11,30.05,30.07,20200.0,25.5863,25.5948,25.5438,25.5608,20200.0
2013-11-18 13:00:00,30.06,30.15,30.06,30.14,5200.0,25.5523,25.6288,25.5523,25.6203,5200.0
2013-11-18 13:30:00,30.14,30.16,30.06,30.13,10000.0,25.6203,25.6373,25.5523,25.6118,10000.0
2013-11-18 14:00:00,30.13,30.21,30.13,30.18,9800.0,25.6118,25.6798,25.6118,25.6543,9800.0
2013-11-18 14:30:00,30.18,30.18,30.02,30.02,12200.0,25.6543,25.6543,25.5183,25.5183,12200.0
2013-11-18 15:00:00,30.03,30.03,29.78,29.8,22200.0,25.5268,25.5268,25.3143,25.3313,22200.0
2013-11-18 15:30:00,29.82,29.92,29.76,29.81,40000.0,25.3483,25.4333,25.2973,25.3398,40000.0
2013-11-19 09:30:00,29.79,29.93,29.68,29.74,9600.0,25.3228,25.4418,25.2293,25.2803,9600.0
2013-11-19 10:00:00,29.83,29.91,29.78,29.89,27600.0,25.3568,25.4248,25.3143,25.4078,27600.0
2013-11-19 10:30:00,29.88,30.0,29.86,30.0,10200.0,25.3993,25.5013,25.3823,25.5013,10200.0
2013-11-19 11:00:00,30.04,30.06,29.99,30.06,34800.0,25.5353,25.5523,25.4928,25.5523,34800.0
2013-11-19 11:30:00,30.02,30.07,29.99,29.99,13600.0,25.5183,25.5608,25.4928,25.4928,13600.0
2013-11-19 12:00:00,29.99,30.11,29.96,30.08,33600.0,25.4928,25.5948,25.4673,25.5693,33600.0
2013-11-19 12:30:00,30.08,30.08,29.94,29.94,9200.0,25.5693,25.5693,25.4503,25.4503,9200.0
2013-11-19 13:00:00,29.91,29.91,29.76,29.78,11200.0,25.4248,25.4248,25.2973,25.3143,11200.0
2013-11-19 13:30:00,29.77,29.81,29.73,29.75,13200.0,25.3058,25.3398,25.2718,25.2888,13200.0
2013-11-19 14:00:00,29.77,29.82,29.75,29.8,24200.0,25.3058,25.3483,25.2888,25.3313,24200.0
2013-11-19 14:30:00,29.82,29.95,29.82,29.91,11800.0,25.3483,25.4588,25.3483,25.4248,11800.0
2013-11-19 15:00:00,29.93,30.0,29.92,29.97,17200.0,25.4418,25.5013,25.4333,25.4758,17200.0
2013-11-19 15:30:00,29.95,29.99,29.85,29.92,56600.0,25.4588,25.4928,25.3738,25.4333,56600.0
2013-11-20 09:30:00,30.08,30.08,29.81,30.06,23800.0,25.5693,25.5693,25.3398,25.5523,23800.0
2013-11-20 10:00:00,30.06,30.17,30.01,30.14,11600.0,25.5523,25.6458,25.5098,25.6203,11600.0
2013-11-20 10:30:00,30.11,30.22,30.01,30.09,36600.0,25.5948,25.6883,25.5098,25.5778,36600.0
2013-11-20 11:00:00,30.03,30.16,30.0,30.1,18800.0,25.5268,25.6373,25.5013,25.5863,18800.0
2013-11-20 11:30:00,30.1,30.18,30.07,30.09,33200.0,25.5863,25.6543,25.5608,25.5778,33200.0
2013-11-20 12:00:00,30.09,30.1,30.0,30.05,4200.0,25.5778,25.5863,25.5013,25.5438,4200.0
2013-11-20 12:30:00,30.05,30.11,30.0,30.11,30200.0,25.5438,25.5948,25.5013,25.5948,30200.0
2013-11-20 13:00:00,30.08,30.14,30.08,30.12,6000.0,25.5693,25.6203,25.5693,25.6033,6000.0
2013-11-20 13:30:00,30.12,30.18,30.12,30.14,5200.0,25.6033,25.6543,25.6033,25.6203,5200.0
2013-11-20 14:00:00,30.14,30.18,30.05,30.13,14200.0,25.6203,25.6543,25.5438,25.6118,14200.0
2013-11-20 14:30:00,30.11,30.13,30.01,30.02,9400.0,25.5948,25.6118,25.5098,25.5183,9400.0
2013-11-20 15:00:00,30.05,30.06,29.99,30.01,29200.0,25.5438,25.5523,25.4928,25.5098,29200.0
2013-11-20 15:30:00,29.99,30.14,29.93,30.12,90400.0,25.4928,25.6203,25.4418,25.6033,90400.0
2013-11-21 09:30:00,30.16,30.27,30.1,30.27,20000.0,25.6373,25.7309,25.5863,25.7309,20000.0
2013-11-21 10:00:00,30.3,30.36,30.3,30.36,9200.0,25.7564,25.8074,25.7564,25.8074,9200.0
2013-11-21 10:30:00,30.37,30.43,30.35,30.42,8000.0,25.8159,25.8669,25.7989,25.8584,8000.0
2013-11-21 11:00:00,30.42,30.48,30.34,30.38,13400.0,25.8584,25.9094,25.7904,25.8244,13400.0
2013-11-21 11:30:00,30.36,30.38,30.34,30.36,7600.0,25.8074,25.8244,25.7904,25.8074,7600.0
2013-11-21 12:00:00,30.37,30.43,30.37,30.42,5800.0,25.8159,25.8669,25.8159,25.8584,5800.0
2013-11-21 12:30:00,30.4,30.4,30.33,30.33,19000.0,25.8414,25.8414,25.7819,25.7819,19000.0
2013-11-21 13:00:00,30.33,30.42,30.32,30.36,4800.0,25.7819,25.8584,25.7734,25.8074,4800.0
2013-11-21 13:30:00,30.33,30.55,30.33,30.55,4800.0,25.7819,25.9689,25.7819,25.9689,4800.0
2013-11-21 14:00:00,30.52,30.52,30.47,30.48,2200.0,25.9434,25.9434,25.9009,25.9094,2200.0
2013-11-21 14:30:00,30.47,30.54,30.47,30.53,11400.0,25.9009,25.9604,25.9009,25.9519,11400.0
2013-11-21 15:00:00,30.51,30.53,30.48,30.49,14200.0,25.9349,25.9519,25.9094,25.9179,14200.0
2013-11-21 15:30:00,30.5,30.53,30.43,30.49,27200.0,25.9264,25.9519,25.8669,25.9179,27200.0
2013-11-22 09:30:00,30.41,30.64,30.36,30.46,7800.0,25.8499,26.0454,25.8074,25.8924,7800.0
2013-11-22 10:00:00,30.5,30.53,30.35,30.36,19000.0,25.9264,25.9519,25.7989,25.8074,19000.0
2013-11-22 10:30:00,30.36,30.43,30.33,30.33,18600.0,25.8074,25.8669,25.7819,25.7819,18600.0
2013-11-22 11:00:00,30.29,30.33,30.28,30.31,7000.0,25.7479,25.7819,25.7394,25.7649,7000.0
2013-11-22 11:30:00,30.28,30.4,30.25,30.4,11400.0,25.7394,25.8414,25.7138,25.8414,11400.0
2013-11-22 12:00:00,30.39,30.42,30.32,30.42,13400.0,25.8329,25.8584,25.7734,25.8584,13400.0
2013-11-22 12:30:00,30.4,30.41,30.35,30.39,4600.0,25.8414,25.8499,25.7989,25.8329,4600.0
2013-11-22 13:00:00,30.35,30.38,30.33,30.35,2400.0,25.7989,25.8244,25.7819,25.7989,2400.0
2013-11-22 13:30:00,30.36,30.37,30.29,30.29,9400.0,25.8074,25.8159,25.7479,25.7479,9400.0
2013-11-22 14:00:00,30.29,30.38,30.29,30.36,12400.0,25.7479,25.8244,25.7479,25.8074,12400.0
2013-11-22 14:30:00,30.36,30.38,30.33,30.35,4200.0,25.8074,25.8244,25.7819,25.7989,4200.0
2013-11-22 15:00:00,30.35,30.41,30.34,30.41,12600.0,25.7989,25.8499,25.7904,25.8499,12600.0
2013-11-22 15:30:00,30.41,30.57,30.41,30.53,41200.0,25.8499,25.9859,25.8499,25.9519,41200.0
2013-11-25 09:30:00,30.57,30.8,30.55,30.67,9000.0,25.9859,26.1814,25.9689,26.0709,9000.0
2013-11-25 10:00:00,30.67,30.71,30.55,30.71,19600.0,26.0709,26.1049,25.9689,26.1049,19600.0
2013-11-25 10:30:00,30.7,30.7,30.55,30.57,9000.0,26.0964,26.0964,25.9689,25.9859,9000.0
2013-11-25 11:00:00,30.57,30.6,30.53,30.6,12800.0,25.9859,26.0114,25.9519,26.0114,12800.0
2013-11-25 11:30:00,30.59,30.62,30.56,30.61,2200.0,26.0029,26.0284,25.9774,26.0199,2200.0
2013-11-25 12:00:00,30.63,30.63,30.57,30.61,4600.0,26.0369,26.0369,25.9859,26.0199,4600.0
2013-11-25 12:30:00,30.63,30.65,30.6,30.61,4800.0,26.0369,26.0539,26.0114,26.0199,4800.0
2013-11-25 13:00:00,30.65,30.67,30.61,30.64,16200.0,26.0539,26.0709,26.0199,26.0454,16200.0
2013-11-25 13:30:00,30.63,30.65,30.58,30.65,8000.0,26.0369,26.0539,25.9944,26.0539,8000.0
2013-11-25 14:00:00,30.64,30.64,30.59,30.59,9200.0,26.0454,26.0454,26.0029,26.0029,9200.0
2013-11-25 14:30:00,30.61,30.63,30.59,30.6,8800.0,26.0199,26.0369,26.0029,26.0114,8800.0
2013-11-25 15:00:00,30.61,30.61,30.54,30.55,18000.0,26.0199,26.0199,25.9604,25.9689,18000.0
2013-11-25 15:30:00,30.56,30.56,30.48,30.53,42600.0,25.9774,25.9774,25.9094,25.9519,42600.0
2013-11-26 09:30:00,30.43,30.65,30.43,30.63,16800.0,25.8669,26.0539,25.8669,26.0369,16800.0
2013-11-26 10:00:00,30.66,30.67,30.52,30.59,27200.0,26.0624,26.0709,25.9434,26.0029,27200.0
2013-11-26 10:30:00,30.57,30.76,30.52,30.67,37000.0,25.9859,26.1474,25.9434,26.0709,37000.0
2013-11-26 11:00:00,30.65,30.76,30.63,30.73,8200.0,26.0539,26.1474,26.0369,26.1219,8200.0
2013-11-26 11:30:00,30.71,30.75,30.7,30.72,8000.0,26.1049,26.1389,26.0964,26.1134,8000.0
2013-11-26 12:00:00,30.68,30.75,30.65,30.75,11400.0,26.0794,26.1389,26.0539,26.1389,11400.0
2013-11-26 12:30:00,30.81,30.85,30.75,30.8,1800.0,26.1899,26.2239,26.1389,26.1814,1800.0
2013-11-26 13:00:00,30.8,30.82,30.68,30.68,10000.0,26.1814,26.1984,26.0794,26.0794,10000.0
2013-11-26 13:30:00,30.72,30.82,30.72,30.79,3200.0,26.1134,26.1984,26.1134,26.1729,3200.0
2013-11-26 14:00:00,30.75,30.8,30.7,30.77,21200.0,26.1389,26.1814,26.0964,26.1559,21200.0
2013-11-26 14:30:00,30.83,30.88,30.79,30.79,10200.0,26.2069,26.2494,26.1729,26.1729,10200.0
2013-11-26 15:00:00,30.77,30.77,30.68,30.68,30800.0,26.1559,26.1559,26.0794,26.0794,30800.0
2013-11-26 15:30:00,30.68,30.72,30.64,30.68,52200.0,26.0794,26.1134,26.0454,26.0794,52200.0
2013-11-27 09:30:00,30.68,30.81,30.66,30.81,4200.0,26.0794,26.1899,26.0624,26.1899,4200.0
2013-11-27 10:00:00,30.79,30.8,30.7,30.77,5000.0,26.1729,26.1814,26.0964,26.1559,5000.0
2013-11-27 10:30:00,30.78,30.78,30.61,30.61,28000.0,26.1644,26.1644,26.0199,26.0199,28000.0
2013-11-27 11:00:00,30.62,30.68,30.59,30.65,37800.0,26.0284,26.0794,26.0029,26.0539,37800.0
2013-11-27 11:30:00,30.62,30.66,30.58,30.6,24000.0,26.0284,26.0624,25.9944,26.0114,24000.0
2013-11-27 12:00:00,30.58,30.59,30.5,30.55,16200.0,25.9944,26.0029,25.9264,25.9689,16200.0
2013-11-27 12:30:00,30.6,30.61,30.56,30.56,1600.0,26.0114,26.0199,25.9774,25.9774,1600.0
2013-11-27 13:00:00,30.54,30.6,30.53,30.54,8800.0,25.9604,26.0114,25.9519,25.9604,8800.0
2013-11-27 13:30:00,30.54,30.57,30.5,30.54,8000.0,25.9604,25.9859,25.9264,25.9604,8000.0
2013-11-27 14:00:00,30.55,30.6,30.55,30.55,7600.0,25.9689,26.0114,25.9689,25.9689,7600.0
2013-11-27 14:30:00,30.56,30.6,30.56,30.59,6600.0,25.9774,26.0114,25.9774,26.0029,6600.0
2013-11-27 15:00:00,30.59,30.63,30.57,30.63,16000.0,26.0029,26.0369,25.9859,26.0369,16000.0
2013-11-27 15:30:00,30.65,30.85,30.61,30.68,53600.0,26.0539,26.2239,26.0199,26.0794,53600.0
2013-11-29 09:30:00,30.65,31.11,30.63,30.95,8200.0,26.0539,26.4449,26.0369,26.3089,8200.0
2013-11-29 10:00:00,30.88,31.09,30.83,30.84,16400.0,26.2494,26.4279,26.2069,26.2154,16400.0
2013-11-29 10:30:00,30.91,30.91,30.82,30.83,9400.0,26.2749,26.2749,26.1984,26.2069,9400.0
2013-11-29 11:00:00,30.84,30.85,30.77,30.82,5600.0,26.2154,26.2239,26.1559,26.1984,5600.0
2013-11-29 11:30:00,30.8,30.88,30.77,30.84,17400.0,26.1814,26.2494,26.1559,26.2154,17400.0
2013-11-29 12:00:00,30.91,31.2,30.91,30.99,19000.0,26.2749,26.5214,26.2749,26.3429,19000.0
2013-11-29 12:30:00,30.99,31.24,30.86,30.86,52000.0,26.3429,26.5554,26.2324,26.2324,52000.0
2013-12-02 09:30:00,30.74,31.0,30.56,30.74,19000.0,26.1304,26.3514,25.9774,26.1304,19000.0
2013-12-02 10:00:00,30.71,31.06,30.65,30.93,55000.0,26.1049,26.4024,26.0539,26.2919,55000.0
2013-12-02 10:30:00,30.86,31.01,30.83,30.99,17200.0,26.2324,26.3599,26.2069,26.3429,17200.0
2013-12-02 11:00:00,30.98,31.03,30.81,30.93,15000.0,26.3344,26.3769,26.1899,26.2919,15000.0
2013-12-02 11:30:00,30.89,30.92,30.68,30.81,14800.0,26.2579,26.2834,26.0794,26.1899,14800.0
2013-12-02 12:00:00,30.83,30.86,30.75,30.8,11800.0,26.2069,26.2324,26.1389,26.1814,11800.0
2013-12-02 12:30:00,30.81,30.85,30.76,30.77,10600.0,26.1899,26.2239,26.1474,26.1559,10600.0
2013-12-02 13:00:00,30.76,30.82,30.64,30.75,46200.0,26.1474,26.1984,26.0454,26.1389,46200.0
2013-12-02 13:30:00,30.7,30.79,30.61,30.77,51000.0,26.0964,26.1729,26.0199,26.1559,51000.0
2013-12-02 14:00:00,30.78,30.86,30.73,30.74,19000.0,26.1644,26.2324,26.1219,26.1304,19000.0
2013-12-02 14:30:00,30.74,30.84,30.71,30.78,18800.0,26.1304,26.2154,26.1049,26.1644,18800.0
2013-12-02 15:00:00,30.78,30.82,30.68,30.7,16400.0,26.1644,26.1984,26.0794,26.0964,16400.0
2013-12-02 15:30:00,30.69,30.75,30.64,30.71,55400.0,26.0879,26.1389,26.0454,26.1049,55400.0
2013-12-03 09:30:00,30.56,30.83,30.15,30.28,46000.0,25.9774,26.2069,25.6288,25.7394,46000.0
2013-12-03 10:00:00,30.28,30.45,30.18,30.43,39400.0,25.7394,25.8839,25.6543,25.8669,39400.0
2013-12-03 10:30:00,30.45,30.57,30.38,30.48,21800.0,25.8839,25.9859,25.8244,25.9094,21800.0
2013-12-03 11:00:00,30.48,30.48,30.36,30.39,11200.0,25.9094,25.9094,25.8074,25.8329,11200.0
2013-12-03 11:30:00,30.32,30.42,30.32,30.36,9800.0,25.7734,25.8584,25.7734,25.8074,9800.0
2013-12-03 12:00:00,30.34,30.38,30.31,30.31,9000.0,25.7904,25.8244,25.7649,25.7649,9000.0
2013-12-03 12:30:00,30.25,30.34,30.21,30.21,9000.0,25.7138,25.7904,25.6798,25.6798,9000.0
2013-12-03 13:00:00,30.21,30.22,30.09,30.1,28800.0,25.6798,25.6883,25.5778,25.5863,28800.0
2013-12-03 13:30:00,30.14,30.23,30.05,30.18,30200.0,25.6203,25.6968,25.5438,25.6543,30200.0
2013-12-03 14:00:00,30.18,30.2,29.98,29.98,32800.0,25.6543,25.6713,25.4843,25.4843,32800.0
2013-12-03 14:30:00,29.98,30.21,29.96,30.06,53200.0,25.4843,25.6798,25.4673,25.5523,53200.0
2013-12-03 15:00:00,30.04,30.22,30.03,30.13,26000.0,25.5353,25.6883,25.5268,25.6118,26000.0
2013-12-03 15:30:00,30.12,30.18,30.06,30.1,49800.0,25.6033,25.6543,25.5523,25.5863,49800.0
2013-12-04 09:30:00,30.07,30.35,30.0,30.28,60000.0,25.5608,25.7989,25.5013,25.7394,60000.0
2013-12-04 10:00:00,30.32,30.43,30.26,30.27,13200.0,25.7734,25.8669,25.7224,25.7309,13200.0
2013-12-04 10:30:00,30.27,30.47,30.27,30.35,8000.0,25.7309,25.9009,25.7309,25.7989,8000.0
2013-12-04 11:00:00,30.33,30.33,30.25,30.25,11200.0,25.7819,25.7819,25.7138,25.7138,11200.0
2013-12-04 11:30:00,30.24,30.39,30.22,30.22,25200.0,25.7053,25.8329,25.6883,25.6883,25200.0
2013-12-04 12:00:00,30.22,30.22,30.03,30.07,11600.0,25.6883,25.6883,25.5268,25.5608,11600.0
2013-12-04 12:30:00,30.03,30.13,30.03,30.13,17400.0,25.5268,25.6118,25.5268,25.6118,17400.0
2013-12-04 13:00:00,30.09,30.17,29.95,29.96,18400.0,25.5778,25.6458,25.4588,25.4673,18400.0
2013-12-04 13:30:00,29.98,30.06,29.88,30.03,21400.0,25.4843,25.5523,25.3993,25.5268,21400.0
2013-12-04 14:00:00,30.03,30.05,30.0,30.03,11400.0,25.5268,25.5438,25.5013,25.5268,11400.0
2013-12-04 14:30:00,30.02,30.18,30.01,30.14,17800.0,25.5183,25.6543,25.5098,25.6203,17800.0
2013-12-04 15:00:00,30.12,30.16,30.05,30.14,8400.0,25.6033,25.6373,25.5438,25.6203,8400.0
2013-12-04 15:30:00,30.14,30.21,30.09,30.11,61400.0,25.6203,25.6798,25.5778,25.5948,61400.0
2013-12-05 09:30:00,29.74,29.74,28.8,29.48,113400.0,25.2803,25.2803,24.4813,25.0593,113400.0
2013-12-05 10:00:00,29.46,29.65,29.32,29.4,78800.0,25.0423,25.2038,24.9233,24.9913,78800.0
2013-12-05 10:30:00,29.39,29.65,29.36,29.63,31800.0,24.9828,25.2038,24.9573,25.1868,31800.0
2013-12-05 11:00:00,29.59,29.66,29.48,29.65,25200.0,25.1528,25.2123,25.0593,25.2038,25200.0
2013-12-05 11:30:00,29.63,29.63,29.6,29.61,17800.0,25.1868,25.1868,25.1613,25.1698,17800.0
2013-12-05 12:00:00,29.63,29.68,29.61,29.68,14000.0,25.1868,25.2293,25.1698,25.2293,14000.0
2013-12-05 12:30:00,29.68,29.76,29.6,29.63,34000.0,25.2293,25.2973,25.1613,25.1868,34000.0
2013-12-05 13:00:00,29.62,29.74,29.59,29.63,33000.0,25.1783,25.2803,25.1528,25.1868,33000.0
2013-12-05 13:30:00,29.65,29.78,29.65,29.74,21200.0,25.2038,25.3143,25.2038,25.2803,21200.0
2013-12-05 14:00:00,29.75,29.83,29.71,29.79,25600.0,25.2888,25.3568,25.2548,25.3228,25600.0
2013-12-05 14:30:00,29.81,29.86,29.68,29.68,17800.0,25.3398,25.3823,25.2293,25.2293,17800.0
2013-12-05 15:00:00,29.71,29.8,29.66,29.75,19800.0,25.2548,25.3313,25.2123,25.2888,19800.0
2013-12-05 15:30:00,29.75,29.8,29.61,29.63,80200.0,25.2888,25.3313,25.1698,25.1868,80200.0
2013-12-06 09:30:00,29.68,30.0,29.68,29.86,71200.0,25.2293,25.5013,25.2293,25.3823,71200.0
2013-12-06 10:00:00,29.86,30.0,29.86,29.95,42800.0,25.3823,25.5013,25.3823,25.4588,42800.0
2013-12-06 10:30:00,29.97,30.04,29.92,29.95,35000.0,25.4758,25.5353,25.4333,25.4588,35000.0
2013-12-06 11:00:00,29.95,30.06,29.9,30.04,29000.0,25.4588,25.5523,25.4163,25.5353,29000.0
2013-12-06 11:30:00,30.02,30.09,29.96,30.0,30200.0,25.5183,25.5778,25.4673,25.5013,30200.0
2013-12-06 12:00:00,29.99,30.03,29.95,29.95,35000.0,25.4928,25.5268,25.4588,25.4588,35000.0
2013-12-06 12:30:00,29.95,29.99,29.93,29.97,12800.0,25.4588,25.4928,25.4418,25.4758,12800.0
2013-12-06 13:00:00,29.95,30.0,29.88,29.88,15000.0,25.4588,25.5013,25.3993,25.3993,15000.0
2013-12-06 13:30:00,29.88,29.92,29.85,29.85,19000.0,25.3993,25.4333,25.3738,25.3738,19000.0
2013-12-06 14:00:00,29.86,29.86,29.78,29.81,34200.0,25.3823,25.3823,25.3143,25.3398,34200.0
2013-12-06 14:30:00,29.82,30.0,29.82,29.98,21200.0,25.3483,25.5013,25.3483,25.4843,21200.0
2013-12-06 15:00:00,29.98,29.99,29.86,29.91,35400.0,25.4843,25.4928,25.3823,25.4248,35400.0
2013-12-06 15:30:00,29.9,29.91,29.74,29.74,95800.0,25.4163,25.4248,25.2803,25.2803,95800.0
2013-12-09 09:30:00,29.71,29.95,29.71,29.93,22200.0,25.2548,25.4588,25.2548,25.4418,22200.0
2013-12-09 10:00:00,29.92,29.99,29.79,29.79,47400.0,25.4333,25.4928,25.3228,25.3228,47400.0
2013-12-09 10:30:00,29.8,29.85,29.73,29.74,31600.0,25.3313,25.3738,25.2718,25.2803,31600.0
2013-12-09 11:00:00,29.75,29.81,29.74,29.78,25400.0,25.2888,25.3398,25.2803,25.3143,25400.0
2013-12-09 11:30:00,29.78,29.9,29.75,29.9,18600.0,25.3143,25.4163,25.2888,25.4163,18600.0
2013-12-09 12:00:00,29.88,29.89,29.8,29.84,24600.0,25.3993,25.4078,25.3313,25.3653,24600.0
2013-12-09 12:30:00,29.84,29.89,29.79,29.89,19200.0,25.3653,25.4078,25.3228,25.4078,19200.0
2013-12-09 13:00:00,29.87,30.0,29.85,29.93,42200.0,25.3908,25.5013,25.3738,25.4418,42200.0
2013-12-09 13:30:00,29.93,29.95,29.88,29.89,18400.0,25.4418,25.4588,25.3993,25.4078,18400.0
2013-12-09 14:00:00,29.92,29.92,29.77,29.81,39800.0,25.4333,25.4333,25.3058,25.3398,39800.0
2013-12-09 14:30:00,29.83,29.91,29.83,29.89,40600.0,25.3568,25.4248,25.3568,25.4078,40600.0
2013-12-09 15:00:00,29.89,29.95,29.88,29.92,55400.0,25.4078,25.4588,25.3993,25.4333,55400.0
2013-12-09 15:30:00,29.93,30.06,29.92,29.96,196800.0,25.4418,25.5523,25.4333,25.4673,196800.0
2013-12-10 09:30:00,30.0,30.11,29.98,30.05,22800.0,25.5013,25.5948,25.4843,25.5438,22800.0
2013-12-10 10:00:00,30.06,30.11,30.05,30.08,19000.0,25.5523,25.5948,25.5438,25.5693,19000.0
2013-12-10 10:30:00,30.08,30.18,30.08,30.09,34600.0,25.5693,25.6543,25.5693,25.5778,34600.0
2013-12-10 11:00:00,30.09,30.17,30.06,30.16,90600.0,25.5778,25.6458,25.5523,25.6373,90600.0
2013-12-10 11:30:00,30.14,30.23,30.08,30.08,39400.0,25.6203,25.6968,25.5693,25.5693,39400.0
2013-12-10 12:00:00,30.09,30.11,30.04,30.06,27800.0,25.5778,25.5948,25.5353,25.5523,27800.0
2013-12-10 12:30:00,30.06,30.11,30.03,30.08,32600.0,25.5523,25.5948,25.5268,25.5693,32600.0
2013-12-10 13:00:00,30.08,30.12,30.0,30.03,25600.0,25.5693,25.6033,25.5013,25.5268,25600.0
2013-12-10 13:30:00,30.01,30.06,29.92,30.0,21400.0,25.5098,25.5523,25.4333,25.5013,21400.0
2013-12-10 14:00:00,29.98,30.15,29.98,30.11,24800.0,25.4843,25.6288,25.4843,25.5948,24800.0
2013-12-10 14:30:00,30.11,30.17,30.09,30.1,35000.0,25.5948,25.6458,25.5778,25.5863,35000.0
2013-12-10 15:00:00,30.1,30.12,30.0,30.06,44400.0,25.5863,25.6033,25.5013,25.5523,44400.0
2013-12-10 15:30:00,30.07,30.09,29.93,29.96,85800.0,25.5608,25.5778,25.4418,25.4673,85800.0
2013-12-11 09:30:00,29.85,29.92,29.68,29.74,21000.0,25.3738,25.4333,25.2293,25.2803,21000.0
2013-12-11 10:00:00,29.74,29.77,29.53,29.59,47600.0,25.2803,25.3058,25.1018,25.1528,47600.0
2013-12-11 10:30:00,29.64,29.67,29.58,29.63,25600.0,25.1953,25.2208,25.1443,25.1868,25600.0
2013-12-11 11:00:00,29.68,29.72,29.62,29.72,23800.0,25.2293,25.2633,25.1783,25.2633,23800.0
2013-12-11 11:30:00,29.73,29.75,29.68,29.74,27200.0,25.2718,25.2888,25.2293,25.2803,27200.0
2013-12-11 12:00:00,29.77,29.77,29.64,29.67,18200.0,25.3058,25.3058,25.1953,25.2208,18200.0
2013-12-11 12:30:00,29.65,29.67,29.63,29.66,12000.0,25.2038,25.2208,25.1868,25.2123,12000.0
2013-12-11 13:00:00,29.65,29.74,29.65,29.74,21400.0,25.2038,25.2803,25.2038,25.2803,21400.0
2013-12-11 13:30:00,29.73,29.79,29.73,29.77,12000.0,25.2718,25.3228,25.2718,25.3058,12000.0
2013-12-11 14:00:00,29.79,29.79,29.73,29.75,19000.0,25.3228,25.3228,25.2718,25.2888,19000.0
2013-12-11 14:30:00,29.75,29.82,29.74,29.75,16400.0,25.2888,25.3483,25.2803,25.2888,16400.0
2013-12-11 15:00:00,29.77,29.77,29.69,29.7,31600.0,25.3058,25.3058,25.2378,25.2463,31600.0
2013-12-11 15:30:00,29.7,29.72,29.52,29.62,92800.0,25.2463,25.2633,25.0933,25.1783,92800.0
2013-12-12 09:30:00,29.54,29.58,29.47,29.58,26200.0,25.1103,25.1443,25.0508,25.1443,26200.0
2013-12-12 10:00:00,29.57,29.64,29.46,29.51,20800.0,25.1358,25.1953,25.0423,25.0848,20800.0
2013-12-12 10:30:00,29.57,29.58,29.51,29.55,9400.0,25.1358,25.1443,25.0848,25.1188,9400.0
2013-12-12 11:00:00,29.55,29.6,29.55,29.6,15800.0,25.1188,25.1613,25.1188,25.1613,15800.0
2013-12-12 11:30:00,29.6,29.72,29.6,29.68,30000.0,25.1613,25.2633,25.1613,25.2293,30000.0
2013-12-12 12:00:00,29.66,29.67,29.54,29.6,16400.0,25.2123,25.2208,25.1103,25.1613,16400.0
2013-12-12 12:30:00,29.59,29.62,29.55,29.6,7000.0,25.1528,25.1783,25.1188,25.1613,7000.0
2013-12-12 13:00:00,29.6,29.65,29.6,29.61,4600.0,25.1613,25.2038,25.1613,25.1698,4600.0
2013-12-12 13:30:00,29.61,29.64,29.52,29.57,24200.0,25.1698,25.1953,25.0933,25.1358,24200.0
2013-12-12 14:00:00,29.57,29.58,29.49,29.5,37000.0,25.1358,25.1443,25.0678,25.0763,37000.0
2013-12-12 14:30:00,29.5,29.55,29.48,29.52,91000.0,25.0763,25.1188,25.0593,25.0933,91000.0
2013-12-12 15:00:00,29.52,29.65,29.5,29.64,43200.0,25.0933,25.2038,25.0763,25.1953,43200.0
2013-12-12 15:30:00,29.64,29.66,29.54,29.56,98000.0,25.1953,25.2123,25.1103,25.1273,98000.0
2013-12-13 09:30:00,29.53,29.69,29.49,29.56,34400.0,25.1018,25.2378,25.0678,25.1273,34400.0
2013-12-13 10:00:00,29.59,29.61,29.54,29.61,19600.0,25.1528,25.1698,25.1103,25.1698,19600.0
2013-12-13 10:30:00,29.6,29.62,29.54,29.57,17400.0,25.1613,25.1783,25.1103,25.1358,17400.0
2013-12-13 11:00:00,29.57,29.66,29.53,29.58,21200.0,25.1358,25.2123,25.1018,25.1443,21200.0
2013-12-13 11:30:00,29.58,29.61,29.54,29.6,25400.0,25.1443,25.1698,25.1103,25.1613,25400.0
2013-12-13 12:00:00,29.62,29.73,29.61,29.66,20800.0,25.1783,25.2718,25.1698,25.2123,20800.0
2013-12-13 12:30:00,29.65,29.68,29.61,29.61,26800.0,25.2038,25.2293,25.1698,25.1698,26800.0
2013-12-13 13:00:00,29.63,29.65,29.59,29.59,57200.0,25.1868,25.2038,25.1528,25.1528,57200.0
2013-12-13 13:30:00,29.6,29.66,29.6,29.62,25200.0,25.1613,25.2123,25.1613,25.1783,25200.0
2013-12-13 14:00:00,29.63,29.63,29.5,29.53,17400.0,25.1868,25.1868,25.0763,25.1018,17400.0
2013-12-13 14:30:00,29.52,29.58,29.5,29.56,25800.0,25.0933,25.1443,25.0763,25.1273,25800.0
2013-12-13 15:00:00,29.56,29.71,29.56,29.68,40800.0,25.1273,25.2548,25.1273,25.2293,40800.0
2013-12-13 15:30:00,29.69,29.75,29.59,29.61,76600.0,25.2378,25.2888,25.1528,25.1698,76600.0
2013-12-16 09:30:00,29.72,30.02,29.54,29.98,19200.0,25.2633,25.5183,25.1103,25.4843,19200.0
2013-12-16 10:00:00,30.01,30.05,29.96,30.05,13600.0,25.5098,25.5438,25.4673,25.5438,13600.0
2013-12-16 10:30:00,30.07,30.09,30.0,30.08,16400.0,25.5608,25.5778,25.5013,25.5693,16400.0
2013-12-16 11:00:00,30.1,30.11,30.0,30.04,15600.0,25.5863,25.5948,25.5013,25.5353,15600.0
2013-12-16 11:30:00,30.04,30.13,30.01,30.1,11800.0,25.5353,25.6118,25.5098,25.5863,11800.0
2013-12-16 12:00:00,30.1,30.16,30.1,30.11,13600.0,25.5863,25.6373,25.5863,25.5948,13600.0
2013-12-16 12:30:00,30.11,30.13,30.09,30.13,7600.0,25.5948,25.6118,25.5778,25.6118,7600.0
2013-12-16 13:00:00,30.1,30.19,30.1,30.18,14200.0,25.5863,25.6628,25.5863,25.6543,14200.0
2013-12-16 13:30:00,30.2,30.32,30.17,30.24,19600.0,25.6713,25.7734,25.6458,25.7053,19600.0
2013-12-16 14:00:00,30.27,30.31,30.25,30.29,15800.0,25.7309,25.7649,25.7138,25.7479,15800.0
2013-12-16 14:30:00,30.29,30.29,30.25,30.29,15400.0,25.7479,25.7479,25.7138,25.7479,15400.0
2013-12-16 15:00:00,30.29,30.35,30.28,30.34,31000.0,25.7479,25.7989,25.7394,25.7904,31000.0
2013-12-16 15:30:00,30.34,30.36,30.28,30.32,64200.0,25.7904,25.8074,25.7394,25.7734,64200.0
2013-12-17 09:30:00,30.35,30.54,30.05,30.33,22200.0,25.7989,25.9604,25.5438,25.7819,22200.0
2013-12-17 10:00:00,30.35,30.38,30.31,30.32,32400.0,25.7989,25.8244,25.7649,25.7734,32400.0
2013-12-17 10:30:00,30.32,30.39,30.31,30.34,25400.0,25.7734,25.8329,25.7649,25.7904,25400.0
2013-12-17 11:00:00,30.32,30.39,30.16,30.16,39800.0,25.7734,25.8329,25.6373,25.6373,39800.0
2013-12-17 11:30:00,30.17,30.2,30.13,30.18,37400.0,25.6458,25.6713,25.6118,25.6543,37400.0
2013-12-17 12:00:00,30.2,30.21,30.14,30.16,23600.0,25.6713,25.6798,25.6203,25.6373,23600.0
2013-12-17 12:30:00,30.15,30.17,30.05,30.05,50200.0,25.6288,25.6458,25.5438,25.5438,50200.0
2013-12-17 13:00:00,30.05,30.09,30.02,30.03,34000.0,25.5438,25.5778,25.5183,25.5268,34000.0
2013-12-17 13:30:00,30.04,30.06,29.99,30.0,29400.0,25.5353,25.5523,25.4928,25.5013,29400.0
2013-12-17 14:00:00,30.02,30.14,30.0,30.14,32600.0,25.5183,25.6203,25.5013,25.6203,32600.0
2013-12-17 14:30:00,30.13,30.17,30.11,30.16,30800.0,25.6118,25.6458,25.5948,25.6373,30800.0
2013-12-17 15:00:00,30.16,30.28,30.16,30.27,35000.0,25.6373,25.7394,25.6373,25.7309,35000.0
2013-12-17 15:30:00,30.27,30.29,30.17,30.17,88000.0,25.7309,25.7479,25.6458,25.6458,88000.0
2013-12-18 09:30:00,30.23,30.4,30.07,30.34,28400.0,25.6968,25.8414,25.5608,25.7904,28400.0
2013-12-18 10:00:00,30.34,30.47,30.26,30.4,22800.0,25.7904,25.9009,25.7224,25.8414,22800.0
2013-12-18 10:30:00,30.45,30.46,30.36,30.46,24200.0,25.8839,25.8924,25.8074,25.8924,24200.0
2013-12-18 11:00:00,30.46,30.47,30.42,30.43,14400.0,25.8924,25.9009,25.8584,25.8669,14400.0
2013-12-18 11:30:00,30.46,30.46,30.36,30.43,16600.0,25.8924,25.8924,25.8074,25.8669,16600.0
2013-12-18 12:00:00,30.45,30.47,30.36,30.36,23600.0,25.8839,25.9009,25.8074,25.8074,23600.0
2013-12-18 12:30:00,30.36,30.4,30.36,30.38,21800.0,25.8074,25.8414,25.8074,25.8244,21800.0
2013-12-18 13:00:00,30.38,30.44,30.38,30.43,22600.0,25.8244,25.8754,25.8244,25.8669,22600.0
2013-12-18 13:30:00,30.43,30.61,30.41,30.6,32200.0,25.8669,26.0199,25.8499,26.0114,32200.0
2013-12-18 14:00:00,30.46,30.8,30.23,30.77,54200.0,25.8924,26.1814,25.6968,26.1559,54200.0
2013-12-18 14:30:00,30.74,30.91,30.73,30.87,60600.0,26.1304,26.2749,26.1219,26.2409,60600.0
2013-12-18 15:00:00,30.85,30.97,30.79,30.91,60200.0,26.2239,26.3259,26.1729,26.2749,60200.0
2013-12-18 15:30:00,30.92,31.0,30.83,30.87,101400.0,26.2834,26.3514,26.2069,26.2409,101400.0
2013-12-19 09:30:00,30.86,30.92,30.54,30.81,20000.0,26.2324,26.2834,25.9604,26.1899,20000.0
2013-12-19 10:00:00,30.74,30.79,30.72,30.73,17400.0,26.1304,26.1729,26.1134,26.1219,17400.0
2013-12-19 10:30:00,30.76,30.77,30.66,30.75,28800.0,26.1474,26.1559,26.0624,26.1389,28800.0
2013-12-19 11:00:00,30.75,30.79,30.73,30.77,19400.0,26.1389,26.1729,26.1219,26.1559,19400.0
2013-12-19 11:30:00,30.78,30.78,30.7,30.7,14400.0,26.1644,26.1644,26.0964,26.0964,14400.0
2013-12-19 12:00:00,30.7,30.7,30.63,30.67,19800.0,26.0964,26.0964,26.0369,26.0709,19800.0
2013-12-19 12:30:00,30.67,30.67,30.59,30.62,14600.0,26.0709,26.0709,26.0029,26.0284,14600.0
2013-12-19 13:00:00,30.61,30.72,30.61,30.69,23200.0,26.0199,26.1134,26.0199,26.0879,23200.0
2013-12-19 13:30:00,30.69,30.71,30.66,30.66,22800.0,26.0879,26.1049,26.0624,26.0624,22800.0
2013-12-19 14:00:00,30.67,30.67,30.59,30.6,35000.0,26.0709,26.0709,26.0029,26.0114,35000.0
2013-12-19 14:30:00,30.6,30.61,30.55,30.61,19800.0,26.0114,26.0199,25.9689,26.0199,19800.0
2013-12-19 15:00:00,30.6,30.66,30.6,30.65,40000.0,26.0114,26.0624,26.0114,26.0539,40000.0
2013-12-19 15:30:00,30.65,30.7,30.55,30.61,89400.0,26.0539,26.0964,25.9689,26.0199,89400.0
2013-12-20 09:30:00,30.57,30.75,30.57,30.68,24400.0,25.9859,26.1389,25.9859,26.0794,24400.0
2013-12-20 10:00:00,30.71,30.82,30.67,30.82,14800.0,26.1049,26.1984,26.0709,26.1984,14800.0
2013-12-20 10:30:00,30.8,30.85,30.79,30.79,23000.0,26.1814,26.2239,26.1729,26.1729,23000.0
2013-12-20 11:00:00,30.8,30.93,30.8,30.93,12600.0,26.1814,26.2919,26.1814,26.2919,12600.0
2013-12-20 11:30:00,30.93,31.0,30.91,30.99,34400.0,26.2919,26.3514,26.2749,26.3429,34400.0
2013-12-20 12:00:00,30.99,30.99,30.86,30.93,39000.0,26.3429,26.3429,26.2324,26.2919,39000.0
2013-12-20 12:30:00,30.93,30.98,30.83,30.9,18600.0,26.2919,26.3344,26.2069,26.2664,18600.0
2013-12-20 13:00:00,30.89,30.93,30.86,30.86,18200.0,26.2579,26.2919,26.2324,26.2324,18200.0
2013-12-20 13:30:00,30.86,30.93,30.8,30.93,21800.0,26.2324,26.2919,26.1814,26.2919,21800.0
2013-12-20 14:00:00,30.91,31.01,30.91,31.0,20800.0,26.2749,26.3599,26.2749,26.3514,20800.0
2013-12-20 14:30:00,31.03,31.04,30.94,30.96,38200.0,26.3769,26.3854,26.3004,26.3174,38200.0
2013-12-20 15:00:00,30.96,31.01,30.96,30.98,27400.0,26.3174,26.3599,26.3174,26.3344,27400.0
2013-12-20 15:30:00,31.0,31.0,30.9,30.96,89400.0,26.3514,26.3514,26.2664,26.3174,89400.0
2013-12-23 09:30:00,31.18,31.22,30.87,30.94,21400.0,26.5044,26.5384,26.2409,26.3004,21400.0
2013-12-23 10:00:00,30.93,31.03,30.83,30.95,23400.0,26.2919,26.3769,26.2069,26.3089,23400.0
2013-12-23 10:30:00,30.97,31.06,30.87,30.87,25600.0,26.3259,26.4024,26.2409,26.2409,25600.0
2013-12-23 11:00:00,30.9,31.04,30.9,30.97,23400.0,26.2664,26.3854,26.2664,26.3259,23400.0
2013-12-23 11:30:00,30.98,31.05,30.92,31.0,19600.0,26.3344,26.3939,26.2834,26.3514,19600.0
2013-12-23 12:00:00,31.0,31.08,30.98,31.06,29800.0,26.3514,26.4194,26.3344,26.4024,29800.0
2013-12-23 12:30:00,31.06,31.09,31.0,31.01,23200.0,26.4024,26.4279,26.3514,26.3599,23200.0
2013-12-23 13:00:00,31.0,31.06,30.92,30.94,34600.0,26.3514,26.4024,26.2834,26.3004,34600.0
2013-12-23 13:30:00,30.97,31.07,30.97,31.06,39000.0,26.3259,26.4109,26.3259,26.4024,39000.0
2013-12-23 14:00:00,31.09,31.17,31.07,31.14,28600.0,26.4279,26.4959,26.4109,26.4704,28600.0
2013-12-23 14:30:00,31.14,31.14,31.05,31.11,28000.0,26.4704,26.4704,26.3939,26.4449,28000.0
2013-12-23 15:00:00,31.11,31.18,31.08,31.18,47800.0,26.4449,26.5044,26.4194,26.5044,47800.0
2013-12-23 15:30:00,31.18,31.21,31.15,31.2,82000.0,26.5044,26.5299,26.4789,26.5214,82000.0
2013-12-24 09:30:00,31.21,31.47,31.17,31.34,22800.0,26.5299,26.7509,26.4959,26.6404,22800.0
2013-12-24 10:00:00,31.38,31.56,31.36,31.54,35600.0,26.6744,26.8274,26.6574,26.8104,35600.0
2013-12-24 10:30:00,31.61,31.61,31.5,31.58,20000.0,26.8699,26.8699,26.7764,26.8444,20000.0
2013-12-24 11:00:00,31.57,31.59,31.48,31.55,23000.0,26.8359,26.8529,26.7594,26.8189,23000.0
2013-12-24 11:30:00,31.58,31.6,31.48,31.5,16200.0,26.8444,26.8614,26.7594,26.7764,16200.0
2013-12-24 12:00:00,31.53,31.55,31.5,31.55,27200.0,26.8019,26.8189,26.7764,26.8189,27200.0
2013-12-24 12:30:00,31.55,31.6,31.55,31.58,47400.0,26.8189,26.8614,26.8189,26.8444,47400.0
2013-12-26 09:30:00,31.51,31.79,31.48,31.49,17400.0,26.8702,27.1089,26.8446,26.8531,17400.0
2013-12-26 10:00:00,31.49,31.59,31.49,31.59,11600.0,26.8531,26.9384,26.8531,26.9384,11600.0
2013-12-26 10:30:00,31.56,31.56,31.43,31.46,12800.0,26.9128,26.9128,26.8019,26.8275,12800.0
2013-12-26 11:00:00,31.44,31.58,31.38,31.52,20600.0,26.8105,26.9298,26.7593,26.8787,20600.0
2013-12-26 11:30:00,31.52,31.52,31.39,31.39,14800.0,26.8787,26.8787,26.7678,26.7678,14800.0
2013-12-26 12:00:00,31.43,31.48,31.34,31.37,10400.0,26.8019,26.8446,26.7252,26.7508,10400.0
2013-12-26 12:30:00,31.42,31.47,31.37,31.46,9600.0,26.7934,26.836,26.7508,26.8275,9600.0
2013-12-26 13:00:00,31.46,31.49,31.44,31.47,7000.0,26.8275,26.8531,26.8105,26.836,7000.0
2013-12-26 13:30:00,31.47,31.5,31.41,31.46,7400.0,26.836,26.8616,26.7849,26.8275,7400.0
2013-12-26 14:00:00,31.47,31.54,31.45,31.48,18800.0,26.836,26.8957,26.819,26.8446,18800.0
2013-12-26 14:30:00,31.46,31.52,31.45,31.49,18000.0,26.8275,26.8787,26.819,26.8531,18000.0
2013-12-26 15:00:00,31.52,31.52,31.49,31.5,16600.0,26.8787,26.8787,26.8531,26.8616,16600.0
2013-12-26 15:30:00,31.52,31.55,31.41,31.42,66200.0,26.8787,26.9043,26.7849,26.7934,66200.0
2013-12-27 09:30:00,31.55,31.77,31.53,31.58,18200.0,26.9043,27.0919,26.8872,26.9298,18200.0
2013-12-27 10:00:00,31.58,31.66,31.55,31.6,14000.0,26.9298,26.9981,26.9043,26.9469,14000.0
2013-12-27 10:30:00,31.62,31.62,31.49,31.52,14200.0,26.964,26.964,26.8531,26.8787,14200.0
2013-12-27 11:00:00,31.49,31.63,31.49,31.6,14400.0,26.8531,26.9725,26.8531,26.9469,14400.0
2013-12-27 11:30:00,31.62,31.67,31.55,31.63,12800.0,26.964,27.0066,26.9043,26.9725,12800.0
2013-12-27 12:00:00,31.62,31.64,31.59,31.61,11000.0,26.964,26.981,26.9384,26.9554,11000.0
2013-12-27 12:30:00,31.61,31.61,31.5,31.52,23000.0,26.9554,26.9554,26.8616,26.8787,23000.0
2013-12-27 13:00:00,31.53,31.54,31.51,31.52,10600.0,26.8872,26.8957,26.8702,26.8787,10600.0
2013-12-27 13:30:00,31.5,31.53,31.46,31.5,8000.0,26.8616,26.8872,26.8275,26.8616,8000.0
2013-12-27 14:00:00,31.5,31.53,31.48,31.5,12600.0,26.8616,26.8872,26.8446,26.8616,12600.0
2013-12-27 14:30:00,31.5,31.52,31.5,31.5,14800.0,26.8616,26.8787,26.8616,26.8616,14800.0
2013-12-27 15:00:00,31.5,31.56,31.5,31.55,17600.0,26.8616,26.9128,26.8616,26.9043,17600.0
2013-12-27 15:30:00,31.55,31.58,31.49,31.52,37800.0,26.9043,26.9298,26.8531,26.8787,37800.0
2013-12-30 09:30:00,31.54,31.68,31.42,31.49,18000.0,26.8957,27.0151,26.7934,26.8531,18000.0
2013-12-30 10:00:00,31.49,31.55,31.45,31.48,12600.0,26.8531,26.9043,26.819,26.8446,12600.0
2013-12-30 10:30:00,31.5,31.57,31.48,31.52,14800.0,26.8616,26.9213,26.8446,26.8787,14800.0
2013-12-30 11:00:00,31.51,31.54,31.48,31.5,15200.0,26.8702,26.8957,26.8446,26.8616,15200.0
2013-12-30 11:30:00,31.5,31.55,31.47,31.5,25200.0,26.8616,26.9043,26.836,26.8616,25200.0
2013-12-30 12:00:00,31.5,31.52,31.46,31.49,10200.0,26.8616,26.8787,26.8275,26.8531,10200.0
2013-12-30 12:30:00,31.46,31.48,31.43,31.44,10600.0,26.8275,26.8446,26.8019,26.8105,10600.0
2013-12-30 13:00:00,31.45,31.53,31.42,31.48,62800.0,26.819,26.8872,26.7934,26.8446,62800.0
2013-12-30 13:30:00,31.5,31.61,31.5,31.6,14800.0,26.8616,26.9554,26.8616,26.9469,14800.0
2013-12-30 14:00:00,31.6,31.67,31.58,31.64,13800.0,26.9469,27.0066,26.9298,26.981,13800.0
2013-12-30 14:30:00,31.63,31.66,31.62,31.63,20200.0,26.9725,26.9981,26.964,26.9725,20200.0
2013-12-30 15:00:00,31.63,31.67,31.6,31.65,17400.0,26.9725,27.0066,26.9469,26.9895,17400.0
2013-12-30 15:30:00,31.66,31.67,31.57,31.6,50600.0,26.9981,27.0066,26.9213,26.9469,50600.0
2013-12-31 09:30:00,31.67,31.81,31.6,31.73,6200.0,27.0066,27.126,26.9469,27.0578,6200.0
2013-12-31 10:00:00,31.75,31.81,31.65,31.66,7800.0,27.0748,27.126,26.9895,26.9981,7800.0
2013-12-31 10:30:00,31.7,31.73,31.61,31.63,7800.0,27.0322,27.0578,26.9554,26.9725,7800.0
2013-12-31 11:00:00,31.72,31.72,31.66,31.71,13600.0,27.0492,27.0492,26.9981,27.0407,13600.0
2013-12-31 11:30:00,31.73,31.75,31.64,31.75,19600.0,27.0578,27.0748,26.981,27.0748,19600.0
2013-12-31 12:00:00,31.73,31.78,31.71,31.72,9200.0,27.0578,27.1004,27.0407,27.0492,9200.0
2013-12-31 12:30:00,31.68,31.76,31.67,31.7,7200.0,27.0151,27.0833,27.0066,27.0322,7200.0
2013-12-31 13:00:00,31.7,31.75,31.68,31.75,7800.0,27.0322,27.0748,27.0151,27.0748,7800.0
2013-12-31 13:30:00,31.75,31.78,31.73,31.74,14800.0,27.0748,27.1004,27.0578,27.0663,14800.0
2013-12-31 14:00:00,31.74,31.76,31.69,31.7,4800.0,27.0663,27.0833,27.0236,27.0322,4800.0
2013-12-31 14:30:00,31.7,31.72,31.68,31.72,13400.0,27.0322,27.0492,27.0151,27.0492,13400.0
2013-12-31 15:00:00,31.72,31.77,31.68,31.76,21600.0,27.0492,27.0919,27.0151,27.0833,21600.0
2013-12-31 15:30:00,31.79,31.85,31.75,31.8,53000.0,27.1089,27.1601,27.0748,27.1175,53000.0
2014-01-02 09:30:00,31.58,31.68,31.38,31.6,30800.0,26.9298,27.0151,26.7593,26.9469,30800.0
2014-01-02 10:00:00,31.6,31.6,31.43,31.56,10200.0,26.9469,26.9469,26.8019,26.9128,10200.0
2014-01-02 10:30:00,31.58,31.63,31.5,31.56,13600.0,26.9298,26.9725,26.8616,26.9128,13600.0
2014-01-02 11:00:00,31.56,31.59,31.47,31.49,10000.0,26.9128,26.9384,26.836,26.8531,10000.0
2014-01-02 11:30:00,31.52,31.52,31.18,31.18,14800.0,26.8787,26.8787,26.5887,26.5887,14800.0
2014-01-02 12:00:00,31.2,31.29,31.17,31.2,17600.0,26.6058,26.6825,26.5802,26.6058,17600.0
2014-01-02 12:30:00,31.2,31.29,31.19,31.23,13200.0,26.6058,26.6825,26.5973,26.6314,13200.0
2014-01-02 13:00:00,31.22,31.23,31.1,31.1,9000.0,26.6229,26.6314,26.5205,26.5205,9000.0
2014-01-02 13:30:00,31.13,31.22,31.08,31.15,22800.0,26.5461,26.6229,26.5035,26.5632,22800.0
2014-01-02 14:00:00,31.14,31.24,31.14,31.18,17800.0,26.5546,26.6399,26.5546,26.5887,17800.0
2014-01-02 14:30:00,31.18,31.25,31.17,31.2,25000.0,26.5887,26.6484,26.5802,26.6058,25000.0
2014-01-02 15:00:00,31.2,31.32,31.2,31.25,17400.0,26.6058,26.7081,26.6058,26.6484,17400.0
2014-01-02 15:30:00,31.23,31.34,31.19,31.32,65600.0,26.6314,26.7252,26.5973,26.7081,65600.0
2014-01-03 09:30:00,31.3,31.59,31.1,31.57,13600.0,26.6911,26.9384,26.5205,26.9213,13600.0
2014-01-03 10:00:00,31.59,31.67,31.51,31.67,23000.0,26.9384,27.0066,26.8702,27.0066,23000.0
2014-01-03 10:30:00,31.62,31.8,31.62,31.72,24800.0,26.964,27.1175,26.964,27.0492,24800.0
2014-01-03 11:00:00,31.77,31.84,31.74,31.79,33000.0,27.0919,27.1516,27.0663,27.1089,33000.0
2014-01-03 11:30:00,31.8,31.85,31.72,31.76,21600.0,27.1175,27.1601,27.0492,27.0833,21600.0
2014-01-03 12:00:00,31.76,31.87,31.75,31.86,24000.0,27.0833,27.1771,27.0748,27.1686,24000.0
2014-01-03 12:30:00,31.86,31.93,31.73,31.73,99000.0,27.1686,27.2283,27.0578,27.0578,99000.0
2014-01-03 13:00:00,31.7,31.8,31.7,31.78,19000.0,27.0322,27.1175,27.0322,27.1004,19000.0
2014-01-03 13:30:00,31.77,31.78,31.67,31.71,30800.0,27.0919,27.1004,27.0066,27.0407,30800.0
2014-01-03 14:00:00,31.68,31.77,31.68,31.7,36600.0,27.0151,27.0919,27.0151,27.0322,36600.0
2014-01-03 14:30:00,31.7,31.75,31.64,31.75,12800.0,27.0322,27.0748,26.981,27.0748,12800.0
2014-01-03 15:00:00,31.75,31.75,31.68,31.72,24400.0,27.0748,27.0748,27.0151,27.0492,24400.0
2014-01-03 15:30:00,31.73,31.77,31.64,31.7,61600.0,27.0578,27.0919,26.981,27.0322,61600.0
2014-01-06 09:30:00,31.9,32.19,31.61,31.71,21000.0,27.2027,27.45,26.9554,27.0407,21000.0
2014-01-06 10:00:00,31.74,31.84,31.63,31.67,13800.0,27.0663,27.1516,26.9725,27.0066,13800.0
2014-01-06 10:30:00,31.73,31.84,31.67,31.7,28800.0,27.0578,27.1516,27.0066,27.0322,28800.0
2014-01-06 11:00:00,31.68,31.7,31.59,31.59,14200.0,27.0151,27.0322,26.9384,26.9384,14200.0
2014-01-06 11:30:00,31.63,31.7,31.61,31.68,18200.0,26.9725,27.0322,26.9554,27.0151,18200.0
2014-01-06 12:00:00,31.66,31.67,31.56,31.56,10400.0,26.9981,27.0066,26.9128,26.9128,10400.0
2014-01-06 12:30:00,31.52,31.53,31.46,31.49,5000.0,26.8787,26.8872,26.8275,26.8531,5000.0
2014-01-06 13:00:00,31.5,31.61,31.5,31.61,10800.0,26.8616,26.9554,26.8616,26.9554,10800.0
2014-01-06 13:30:00,31.54,31.61,31.47,31.59,13400.0,26.8957,26.9554,26.836,26.9384,13400.0
2014-01-06 14:00:00,31.61,31.67,31.56,31.65,17800.0,26.9554,27.0066,26.9128,26.9895,17800.0
2014-01-06 14:30:00,31.63,31.89,31.63,31.86,41400.0,26.9725,27.1942,26.9725,27.1686,41400.0
2014-01-06 15:00:00,31.82,31.85,31.75,31.77,29800.0,27.1345,27.1601,27.0748,27.0919,29800.0
2014-01-06 15:30:00,31.77,31.81,31.67,31.69,73800.0,27.0919,27.126,27.0066,27.0236,73800.0
2014-01-07 09:30:00,31.85,32.16,31.85,32.0,14600.0,27.1601,27.4244,27.1601,27.288,14600.0
2014-01-07 10:00:00,32.0,32.02,31.93,31.99,13800.0,27.288,27.3051,27.2283,27.2795,13800.0
2014-01-07 10:30:00,32.02,32.03,31.93,31.96,95800.0,27.3051,27.3136,27.2283,27.2539,95800.0
2014-01-07 11:00:00,31.96,32.01,31.96,32.0,7400.0,27.2539,27.2965,27.2539,27.288,7400.0
2014-01-07 11:30:00,32.0,32.03,31.93,31.94,11000.0,27.288,27.3136,27.2283,27.2368,11000.0
2014-01-07 12:00:00,31.92,31.94,31.83,31.86,6200.0,27.2198,27.2368,27.143,27.1686,6200.0
2014-01-07 12:30:00,31.89,31.93,31.81,31.89,8000.0,27.1942,27.2283,27.126,27.1942,8000.0
2014-01-07 13:00:00,31.89,31.9,31.76,31.76,10200.0,27.1942,27.2027,27.0833,27.0833,10200.0
2014-01-07 13:30:00,31.77,31.79,31.71,31.72,8800.0,27.0919,27.1089,27.0407,27.0492,8800.0
2014-01-07 14:00:00,31.73,31.73,31.57,31.67,16600.0,27.0578,27.0578,26.9213,27.0066,16600.0
2014-01-07 14:30:00,31.68,31.77,31.68,31.75,15200.0,27.0151,27.0919,27.0151,27.0748,15200.0
2014-01-07 15:00:00,31.75,31.8,31.72,31.75,14000.0,27.0748,27.1175,27.0492,27.0748,14000.0
2014-01-07 15:30:00,31.77,31.77,31.59,31.61,80800.0,27.0919,27.0919,26.9384,26.9554,80800.0
2014-01-08 09:30:00,31.67,31.9,31.38,31.47,16600.0,27.0066,27.2027,26.7593,26.836,16600.0
2014-01-08 10:00:00,31.52,31.68,31.5,31.56,30000.0,26.8787,27.0151,26.8616,26.9128,30000.0
2014-01-08 10:30:00,31.63,31.75,31.55,31.7,11800.0,26.9725,27.0748,26.9043,27.0322,11800.0
2014-01-08 11:00:00,31.75,31.75,31.38,31.43,42200.0,27.0748,27.0748,26.7593,26.8019,42200.0
2014-01-08 11:30:00,31.42,31.8,31.41,31.74,93000.0,26.7934,27.1175,26.7849,27.0663,93000.0
2014-01-08 12:00:00,31.75,31.78,31.64,31.68,13200.0,27.0748,27.1004,26.981,27.0151,13200.0
2014-01-08 12:30:00,31.68,31.7,31.56,31.56,10600.0,27.0151,27.0322,26.9128,26.9128,10600.0
2014-01-08 13:00:00,31.56,31.58,31.49,31.55,11400.0,26.9128,26.9298,26.8531,26.9043,11400.0
2014-01-08 13:30:00,31.54,31.55,31.42,31.42,15000.0,26.8957,26.9043,26.7934,26.7934,15000.0
2014-01-08 14:00:00,31.44,31.5,31.38,31.48,31800.0,26.8105,26.8616,26.7593,26.8446,31800.0
2014-01-08 14:30:00,31.47,31.5,31.45,31.46,10600.0,26.836,26.8616,26.819,26.8275,10600.0
2014-01-08 15:00:00,31.49,31.53,31.43,31.45,21000.0,26.8531,26.8872,26.8019,26.819,21000.0
2014-01-08 15:30:00,31.46,31.5,31.43,31.5,59400.0,26.8275,26.8616,26.8019,26.8616,59400.0
2014-01-09 09:30:00,31.47,31.72,31.45,31.45,14000.0,26.836,27.0492,26.819,26.819,14000.0
2014-01-09 10:00:00,31.45,31.63,31.28,31.53,42400.0,26.819,26.9725,26.674,26.8872,42400.0
2014-01-09 10:30:00,31.56,31.63,31.18,31.27,161800.0,26.9128,26.9725,26.5887,26.6655,161800.0
2014-01-09 11:00:00,31.3,31.35,31.15,31.29,58600.0,26.6911,26.7337,26.5632,26.6825,58600.0
2014-01-09 11:30:00,31.27,31.39,31.27,31.36,5800.0,26.6655,26.7678,26.6655,26.7422,5800.0
2014-01-09 12:00:00,31.38,31.5,31.38,31.5,3800.0,26.7593,26.8616,26.7593,26.8616,3800.0
2014-01-09 12:30:00,31.5,31.55,31.45,31.5,9800.0,26.8616,26.9043,26.819,26.8616,9800.0
2014-01-09 13:00:00,31.5,31.53,31.48,31.5,14000.0,26.8616,26.8872,26.8446,26.8616,14000.0
2014-01-09 13:30:00,31.49,31.5,31.45,31.45,7200.0,26.8531,26.8616,26.819,26.819,7200.0
2014-01-09 14:00:00,31.45,31.48,31.37,31.43,8800.0,26.819,26.8446,26.7508,26.8019,8800.0
2014-01-09 14:30:00,31.43,31.48,31.36,31.36,29800.0,26.8019,26.8446,26.7422,26.7422,29800.0
2014-01-09 15:00:00,31.37,31.4,31.32,31.35,33200.0,26.7508,26.7764,26.7081,26.7337,33200.0
2014-01-09 15:30:00,31.42,31.46,31.41,31.46,37200.0,26.7934,26.8275,26.7849,26.8275,37200.0
2014-01-10 09:30:00,31.57,31.61,31.46,31.54,18000.0,26.9213,26.9554,26.8275,26.8957,18000.0
2014-01-10 10:00:00,31.55,31.75,31.44,31.53,56600.0,26.9043,27.0748,26.8105,26.8872,56600.0
2014-01-10 10:30:00,31.53,31.61,31.45,31.6,29800.0,26.8872,26.9554,26.819,26.9469,29800.0
2014-01-10 11:00:00,31.61,31.62,31.44,31.56,22800.0,26.9554,26.964,26.8105,26.9128,22800.0
2014-01-10 11:30:00,31.56,31.58,31.43,31.5,13400.0,26.9128,26.9298,26.8019,26.8616,13400.0
2014-01-10 12:00:00,31.5,31.54,31.46,31.47,29600.0,26.8616,26.8957,26.8275,26.836,29600.0
2014-01-10 12:30:00,31.5,31.53,31.46,31.49,26000.0,26.8616,26.8872,26.8275,26.8531,26000.0
2014-01-10 13:00:00,31.48,31.53,31.48,31.51,19000.0,26.8446,26.8872,26.8446,26.8702,19000.0
2014-01-10 13:30:00,31.51,31.53,31.47,31.48,11600.0,26.8702,26.8872,26.836,26.8446,11600.0
2014-01-10 14:00:00,31.5,31.53,31.49,31.5,8400.0,26.8616,26.8872,26.8531,26.8616,8400.0
2014-01-10 14:30:00,31.5,31.5,31.43,31.49,9200.0,26.8616,26.8616,26.8019,26.8531,9200.0
2014-01-10 15:00:00,31.5,31.53,31.48,31.5,29000.0,26.8616,26.8872,26.8446,26.8616,29000.0
2014-01-10 15:30:00,31.5,31.53,31.49,31.51,32800.0,26.8616,26.8872,26.8531,26.8702,32800.0
2014-01-13 09:30:00,31.47,31.48,31.21,31.45,22400.0,26.836,26.8446,26.6143,26.819,22400.0
2014-01-13 10:00:00,31.43,31.64,31.43,31.62,11000.0,26.8019,26.981,26.8019,26.964,11000.0
2014-01-13 10:30:00,31.65,31.74,31.65,31.7,14000.0,26.9895,27.0663,26.9895,27.0322,14000.0
2014-01-13 11:00:00,31.67,31.77,31.66,31.75,28000.0,27.0066,27.0919,26.9981,27.0748,28000.0
2014-01-13 11:30:00,31.72,31.75,31.68,31.68,11600.0,27.0492,27.0748,27.0151,27.0151,11600.0
2014-01-13 12:00:00,31.69,31.69,31.56,31.56,21800.0,27.0236,27.0236,26.9128,26.9128,21800.0
2014-01-13 12:30:00,31.56,31.56,31.49,31.49,12200.0,26.9128,26.9128,26.8531,26.8531,12200.0
2014-01-13 13:00:00,31.49,31.56,31.43,31.48,7600.0,26.8531,26.9128,26.8019,26.8446,7600.0
2014-01-13 13:30:00,31.43,31.47,31.41,31.46,7200.0,26.8019,26.836,26.7849,26.8275,7200.0
2014-01-13 14:00:00,31.45,31.46,31.38,31.4,12400.0,26.819,26.8275,26.7593,26.7764,12400.0
2014-01-13 14:30:00,31.42,31.5,31.41,31.45,32400.0,26.7934,26.8616,26.7849,26.819,32400.0
2014-01-13 15:00:00,31.44,31.46,31.34,31.39,26000.0,26.8105,26.8275,26.7252,26.7678,26000.0
2014-01-13 15:30:00,31.38,31.52,31.32,31.5,61200.0,26.7593,26.8787,26.7081,26.8616,61200.0
2014-01-14 09:30:00,31.64,31.64,31.33,31.5,6800.0,26.981,26.981,26.7167,26.8616,6800.0
2014-01-14 10:00:00,31.55,31.61,31.48,31.48,5000.0,26.9043,26.9554,26.8446,26.8446,5000.0
2014-01-14 10:30:00,31.56,31.7,31.45,31.61,71400.0,26.9128,27.0322,26.819,26.9554,71400.0
2014-01-14 11:00:00,31.64,31.66,31.58,31.64,7400.0,26.981,26.9981,26.9298,26.981,7400.0
2014-01-14 11:30:00,31.62,31.64,31.57,31.57,6200.0,26.964,26.981,26.9213,26.9213,6200.0
2014-01-14 12:00:00,31.58,31.68,31.56,31.63,6000.0,26.9298,27.0151,26.9128,26.9725,6000.0
2014-01-14 12:30:00,31.65,31.67,31.63,31.66,3800.0,26.9895,27.0066,26.9725,26.9981,3800.0
2014-01-14 13:00:00,31.68,31.74,31.64,31.74,9000.0,27.0151,27.0663,26.981,27.0663,9000.0
2014-01-14 13:30:00,31.72,31.79,31.66,31.77,19400.0,27.0492,27.1089,26.9981,27.0919,19400.0
2014-01-14 14:00:00,31.76,31.82,31.74,31.82,28400.0,27.0833,27.1345,27.0663,27.1345,28400.0
2014-01-14 14:30:00,31.84,31.86,31.77,31.86,29400.0,27.1516,27.1686,27.0919,27.1686,29400.0
2014-01-14 15:00:00,31.86,31.9,31.82,31.89,13800.0,27.1686,27.2027,27.1345,27.1942,13800.0
2014-01-14 15:30:00,31.91,32.0,31.91,31.98,39200.0,27.2113,27.288,27.2113,27.2709,39200.0
2014-01-15 09:30:00,32.03,32.22,31.98,31.98,49400.0,27.3136,27.4756,27.2709,27.2709,49400.0
2014-01-15 10:00:00,32.02,32.19,31.91,32.15,191800.0,27.3051,27.45,27.2113,27.4159,191800.0
2014-01-15 10:30:00,32.13,32.23,32.03,32.13,67200.0,27.3989,27.4841,27.3136,27.3989,67200.0
2014-01-15 11:00:00,32.12,32.25,32.12,32.24,16200.0,27.3903,27.5012,27.3903,27.4927,16200.0
2014-01-15 11:30:00,32.29,32.5,32.25,32.42,43400.0,27.5353,27.7144,27.5012,27.6462,43400.0
2014-01-15 12:00:00,32.42,32.44,32.29,32.31,12000.0,27.6462,27.6632,27.5353,27.5524,12000.0
2014-01-15 12:30:00,32.32,32.5,32.23,32.47,107000.0,27.5609,27.7144,27.4841,27.6888,107000.0
2014-01-15 13:00:00,32.47,32.66,32.47,32.52,113200.0,27.6888,27.8508,27.6888,27.7314,113200.0
2014-01-15 13:30:00,32.54,32.54,32.1,32.22,52200.0,27.7485,27.7485,27.3733,27.4756,52200.0
2014-01-15 14:00:00,32.22,32.22,32.02,32.09,57000.0,27.4756,27.4756,27.3051,27.3647,57000.0
2014-01-15 14:30:00,32.11,32.13,31.83,31.86,55000.0,27.3818,27.3989,27.143,27.1686,55000.0
2014-01-15 15:00:00,31.89,31.9,31.72,31.82,64600.0,27.1942,27.2027,27.0492,27.1345,64600.0
2014-01-15 15:30:00,31.81,31.95,31.72,31.95,91800.0,27.126,27.2454,27.0492,27.2454,91800.0
2014-01-16 09:30:00,31.93,32.1,31.88,32.07,14800.0,27.2283,27.3733,27.1857,27.3477,14800.0
2014-01-16 10:00:00,32.01,32.04,31.86,31.92,20200.0,27.2965,27.3221,27.1686,27.2198,20200.0
2014-01-16 10:30:00,31.9,31.91,31.68,31.75,14200.0,27.2027,27.2113,27.0151,27.0748,14200.0
2014-01-16 11:00:00,31.78,31.88,31.7,31.85,6400.0,27.1004,27.1857,27.0322,27.1601,6400.0
2014-01-16 11:30:00,31.78,31.92,31.78,31.86,4600.0,27.1004,27.2198,27.1004,27.1686,4600.0
2014-01-16 12:00:00,31.83,31.91,31.83,31.86,8000.0,27.143,27.2113,27.143,27.1686,8000.0
2014-01-16 12:30:00,31.86,31.86,31.83,31.83,4400.0,27.1686,27.1686,27.143,27.143,4400.0
2014-01-16 13:00:00,31.84,31.86,31.76,31.77,51000.0,27.1516,27.1686,27.0833,27.0919,51000.0
2014-01-16 13:30:00,31.78,31.82,31.73,31.82,17000.0,27.1004,27.1345,27.0578,27.1345,17000.0
2014-01-16 14:00:00,31.86,31.93,31.83,31.9,8600.0,27.1686,27.2283,27.143,27.2027,8600.0
2014-01-16 14:30:00,31.92,31.92,31.79,31.81,22000.0,27.2198,27.2198,27.1089,27.126,22000.0
2014-01-16 15:00:00,31.82,31.89,31.78,31.78,7800.0,27.1345,27.1942,27.1004,27.1004,7800.0
2014-01-16 15:30:00,31.82,32.0,31.82,31.98,27000.0,27.1345,27.288,27.1345,27.2709,27000.0
2014-01-17 09:30:00,31.96,32.01,31.77,31.77,44200.0,27.2539,27.2965,27.0919,27.0919,44200.0
2014-01-17 10:00:00,31.71,31.79,31.68,31.71,12800.0,27.0407,27.1089,27.0151,27.0407,12800.0
2014-01-17 10:30:00,31.7,31.72,31.57,31.57,29000.0,27.0322,27.0492,26.9213,26.9213,29000.0
2014-01-17 11:00:00,31.58,31.6,31.52,31.55,41200.0,26.9298,26.9469,26.8787,26.9043,41200.0
2014-01-17 11:30:00,31.55,31.55,31.47,31.52,16600.0,26.9043,26.9043,26.836,26.8787,16600.0
2014-01-17 12:00:00,31.52,31.55,31.52,31.55,35000.0,26.8787,26.9043,26.8787,26.9043,35000.0
2014-01-17 12:30:00,31.54,31.61,31.52,31.56,13800.0,26.8957,26.9554,26.8787,26.9128,13800.0
2014-01-17 13:00:00,31.59,31.59,31.5,31.54,18600.0,26.9384,26.9384,26.8616,26.8957,18600.0
2014-01-17 13:30:00,31.55,31.65,31.54,31.64,11800.0,26.9043,26.9895,26.8957,26.981,11800.0
2014-01-17 14:00:00,31.66,31.69,31.63,31.66,14200.0,26.9981,27.0236,26.9725,26.9981,14200.0
2014-01-17 14:30:00,31.66,31.66,31.55,31.56,7400.0,26.9981,26.9981,26.9043,26.9128,7400.0
2014-01-17 15:00:00,31.59,31.66,31.56,31.59,23200.0,26.9384,26.9981,26.9128,26.9384,23200.0
2014-01-17 15:30:00,31.58,31.68,31.55,31.64,44000.0,26.9298,27.0151,26.9043,26.981,44000.0
2014-01-21 09:30:00,31.91,31.91,31.7,31.71,8400.0,27.2113,27.2113,27.0322,27.0407,8400.0
2014-01-21 10:00:00,31.65,31.79,31.64,31.64,3800.0,26.9895,27.1089,26.981,26.981,3800.0
2014-01-21 10:30:00,31.64,31.73,31.64,31.66,4800.0,26.981,27.0578,26.981,26.9981,4800.0
2014-01-21 11:00:00,31.68,31.71,31.5,31.6,8000.0,27.0151,27.0407,26.8616,26.9469,8000.0
2014-01-21 11:30:00,31.61,31.63,31.53,31.57,7800.0,26.9554,26.9725,26.8872,26.9213,7800.0
2014-01-21 12:00:00,31.56,31.68,31.56,31.67,7000.0,26.9128,27.0151,26.9128,27.0066,7000.0
2014-01-21 12:30:00,31.62,31.66,31.62,31.65,3200.0,26.964,26.9981,26.964,26.9895,3200.0
2014-01-21 13:00:00,31.64,31.7,31.64,31.66,4400.0,26.981,27.0322,26.981,26.9981,4400.0
2014-01-21 13:30:00,31.64,31.75,31.64,31.75,10400.0,26.981,27.0748,26.981,27.0748,10400.0
2014-01-21 14:00:00,31.75,31.8,31.75,31.77,5000.0,27.0748,27.1175,27.0748,27.0919,5000.0
2014-01-21 14:30:00,31.77,31.83,31.76,31.8,11000.0,27.0919,27.143,27.0833,27.1175,11000.0
2014-01-21 15:00:00,31.82,31.84,31.77,31.78,17400.0,27.1345,27.1516,27.0919,27.1004,17400.0
2014-01-21 15:30:00,31.79,31.89,31.77,31.88,34600.0,27.1089,27.1942,27.0919,27.1857,34600.0
2014-01-22 09:30:00,31.86,31.86,31.79,31.86,9800.0,27.1686,27.1686,27.1089,27.1686,9800.0
2014-01-22 10:00:00,31.88,31.89,31.74,31.82,38200.0,27.1857,27.1942,27.0663,27.1345,38200.0
2014-01-22 10:30:00,31.81,31.87,31.74,31.84,72800.0,27.126,27.1771,27.0663,27.1516,72800.0
2014-01-22 11:00:00,31.83,32.01,31.8,31.95,11200.0,27.143,27.2965,27.1175,27.2454,11200.0
2014-01-22 11:30:00,31.99,32.0,31.92,31.95,6800.0,27.2795,27.288,27.2198,27.2454,6800.0
2014-01-22 12:00:00,31.98,32.06,31.94,32.01,8200.0,27.2709,27.3392,27.2368,27.2965,8200.0
2014-01-22 12:30:00,32.0,32.05,31.96,32.02,7200.0,27.288,27.3306,27.2539,27.3051,7200.0
2014-01-22 13:00:00,32.05,32.06,31.98,31.98,6200.0,27.3306,27.3392,27.2709,27.2709,6200.0
2014-01-22 13:30:00,31.98,32.01,31.83,31.83,21400.0,27.2709,27.2965,27.143,27.143,21400.0
2014-01-22 14:00:00,31.86,32.0,31.85,31.97,4800.0,27.1686,27.288,27.1601,27.2624,4800.0
2014-01-22 14:30:00,31.99,32.01,31.96,31.99,5400.0,27.2795,27.2965,27.2539,27.2795,5400.0
2014-01-22 15:00:00,32.01,32.04,31.98,32.02,9800.0,27.2965,27.3221,27.2709,27.3051,9800.0
2014-01-22 15:30:00,32.03,32.05,31.98,32.01,30800.0,27.3136,27.3306,27.2709,27.2965,30800.0
2014-01-23 09:30:00,31.76,31.92,31.65,31.81,39800.0,27.0833,27.2198,26.9895,27.126,39800.0
2014-01-23 10:00:00,31.82,31.85,31.61,31.63,39200.0,27.1345,27.1601,26.9554,26.9725,39200.0
2014-01-23 10:30:00,31.63,31.68,31.61,31.61,8200.0,26.9725,27.0151,26.9554,26.9554,8200.0
2014-01-23 11:00:00,31.56,31.64,31.53,31.61,3000.0,26.9128,26.981,26.8872,26.9554,3000.0
2014-01-23 11:30:00,31.63,31.67,31.52,31.61,29000.0,26.9725,27.0066,26.8787,26.9554,29000.0
2014-01-23 12:00:00,31.63,31.64,31.58,31.6,9000.0,26.9725,26.981,26.9298,26.9469,9000.0
2014-01-23 12:30:00,31.57,31.7,31.55,31.64,4800.0,26.9213,27.0322,26.9043,26.981,4800.0
2014-01-23 13:00:00,31.65,31.72,31.58,31.68,9600.0,26.9895,27.0492,26.9298,27.0151,9600.0
2014-01-23 13:30:00,31.68,31.69,31.58,31.61,7800.0,27.0151,27.0236,26.9298,26.9554,7800.0
2014-01-23 14:00:00,31.64,31.76,31.64,31.76,15600.0,26.981,27.0833,26.981,27.0833,15600.0
2014-01-23 14:30:00,31.74,31.82,31.7,31.82,16200.0,27.0663,27.1345,27.0322,27.1345,16200.0
2014-01-23 15:00:00,31.81,31.86,31.77,31.85,23800.0,27.126,27.1686,27.0919,27.1601,23800.0
2014-01-23 15:30:00,31.84,31.94,31.83,31.93,74200.0,27.1516,27.2368,27.143,27.2283,74200.0
2014-01-24 09:30:00,31.72,31.74,31.36,31.45,32400.0,27.0492,27.0663,26.7422,26.819,32400.0
2014-01-24 10:00:00,31.47,31.47,31.12,31.12,29400.0,26.836,26.836,26.5376,26.5376,29400.0
2014-01-24 10:30:00,31.15,31.18,31.04,31.06,65200.0,26.5632,26.5887,26.4694,26.4864,65200.0
2014-01-24 11:00:00,31.07,31.19,30.93,30.95,27200.0,26.4949,26.5973,26.3756,26.3926,27200.0
2014-01-24 11:30:00,30.93,30.99,30.86,30.96,19400.0,26.3756,26.4267,26.3159,26.4011,19400.0
2014-01-24 12:00:00,31.02,31.04,30.92,30.97,28200.0,26.4523,26.4694,26.367,26.4097,28200.0
2014-01-24 12:30:00,30.91,30.95,30.81,30.86,22600.0,26.3585,26.3926,26.2732,26.3159,22600.0
2014-01-24 13:00:00,30.86,30.95,30.8,30.82,25200.0,26.3159,26.3926,26.2647,26.2818,25200.0
2014-01-24 13:30:00,30.82,30.82,30.73,30.75,23600.0,26.2818,26.2818,26.205,26.2221,23600.0
2014-01-24 14:00:00,30.75,30.77,30.63,30.72,22200.0,26.2221,26.2391,26.1197,26.1965,22200.0
2014-01-24 14:30:00,30.72,30.77,30.7,30.71,20800.0,26.1965,26.2391,26.1794,26.188,20800.0
2014-01-24 15:00:00,30.7,30.73,30.65,30.67,31000.0,26.1794,26.205,26.1368,26.1538,31000.0
2014-01-24 15:30:00,30.67,30.7,30.57,30.61,55600.0,26.1538,26.1794,26.0686,26.1027,55600.0
2014-01-27 09:30:00,30.25,30.82,29.99,30.8,35200.0,25.7957,26.2818,25.574,26.2647,35200.0
2014-01-27 10:00:00,30.79,30.79,30.66,30.66,17000.0,26.2562,26.2562,26.1453,26.1453,17000.0
2014-01-27 10:30:00,30.66,30.79,30.59,30.7,34400.0,26.1453,26.2562,26.0856,26.1794,34400.0
2014-01-27 11:00:00,30.65,30.82,30.61,30.74,19000.0,26.1368,26.2818,26.1027,26.2135,19000.0
2014-01-27 11:30:00,30.7,30.75,30.56,30.59,16000.0,26.1794,26.2221,26.06,26.0856,16000.0
2014-01-27 12:00:00,30.58,30.58,30.47,30.51,14400.0,26.0771,26.0771,25.9833,26.0174,14400.0
2014-01-27 12:30:00,30.51,30.61,30.49,30.51,19200.0,26.0174,26.1027,26.0003,26.0174,19200.0
2014-01-27 13:00:00,30.58,30.65,30.55,30.61,6600.0,26.0771,26.1368,26.0515,26.1027,6600.0
2014-01-27 13:30:00,30.6,30.77,30.55,30.72,18000.0,26.0942,26.2391,26.0515,26.1965,18000.0
2014-01-27 14:00:00,30.73,30.89,30.73,30.89,26800.0,26.205,26.3414,26.205,26.3414,26800.0
2014-01-27 14:30:00,30.88,31.0,30.88,30.97,20800.0,26.3329,26.4353,26.3329,26.4097,20800.0
2014-01-27 15:00:00,30.96,31.0,30.81,30.83,15600.0,26.4011,26.4353,26.2732,26.2903,15600.0
2014-01-27 15:30:00,30.82,30.89,30.74,30.79,79000.0,26.2818,26.3414,26.2135,26.2562,79000.0
2014-01-28 09:30:00,30.88,31.22,30.85,31.03,29600.0,26.3329,26.6229,26.3073,26.4608,29600.0
2014-01-28 10:00:00,31.02,31.23,31.0,31.14,17600.0,26.4523,26.6314,26.4353,26.5546,17600.0
2014-01-28 10:30:00,31.17,31.28,31.17,31.26,19800.0,26.5802,26.674,26.5802,26.657,19800.0
2014-01-28 11:00:00,31.25,31.44,31.25,31.36,53400.0,26.6484,26.8105,26.6484,26.7422,53400.0
2014-01-28 11:30:00,31.35,31.45,31.09,31.27,119200.0,26.7337,26.819,26.512,26.6655,119200.0
2014-01-28 12:00:00,31.23,31.25,31.06,31.19,47000.0,26.6314,26.6484,26.4864,26.5973,47000.0
2014-01-28 12:30:00,31.22,31.22,31.04,31.05,64400.0,26.6229,26.6229,26.4694,26.4779,64400.0
2014-01-28 13:00:00,31.09,31.11,30.98,31.0,44400.0,26.512,26.5291,26.4182,26.4353,44400.0
2014-01-28 13:30:00,31.0,31.03,30.91,30.91,37600.0,26.4353,26.4608,26.3585,26.3585,37600.0
2014-01-28 14:00:00,30.91,30.98,30.86,30.93,33000.0,26.3585,26.4182,26.3159,26.3756,33000.0
2014-01-28 14:30:00,30.93,31.05,30.91,30.93,29200.0,26.3756,26.4779,26.3585,26.3756,29200.0
2014-01-28 15:00:00,30.94,30.98,30.88,30.92,38800.0,26.3841,26.4182,26.3329,26.367,38800.0
2014-01-28 15:30:00,30.91,31.1,30.88,31.08,81800.0,26.3585,26.5205,26.3329,26.5035,81800.0
2014-01-29 09:30:00,29.45,30.99,29.45,30.99,21000.0,25.1135,26.4267,25.1135,26.4267,21000.0
2014-01-29 10:00:00,30.98,31.08,30.91,30.91,14000.0,26.4182,26.5035,26.3585,26.3585,14000.0
2014-01-29 10:30:00,30.92,31.04,30.92,30.97,9000.0,26.367,26.4694,26.367,26.4097,9000.0
2014-01-29 11:00:00,31.0,31.09,30.99,31.05,9000.0,26.4353,26.512,26.4267,26.4779,9000.0
2014-01-29 11:30:00,31.1,31.1,30.99,31.02,6800.0,26.5205,26.5205,26.4267,26.4523,6800.0
2014-01-29 12:00:00,31.03,31.04,30.97,30.97,10600.0,26.4608,26.4694,26.4097,26.4097,10600.0
2014-01-29 12:30:00,30.93,31.05,30.84,31.01,17200.0,26.3756,26.4779,26.2988,26.4438,17200.0
2014-01-29 13:00:00,31.0,31.02,30.93,30.97,10000.0,26.4353,26.4523,26.3756,26.4097,10000.0
2014-01-29 13:30:00,30.97,31.06,30.96,31.05,12400.0,26.4097,26.4864,26.4011,26.4779,12400.0
2014-01-29 14:00:00,31.06,31.09,30.93,31.04,27200.0,26.4864,26.512,26.3756,26.4694,27200.0
2014-01-29 14:30:00,31.04,31.11,30.9,30.91,14400.0,26.4694,26.5291,26.35,26.3585,14400.0
2014-01-29 15:00:00,30.9,31.04,30.9,31.0,47800.0,26.35,26.4694,26.35,26.4353,47800.0
2014-01-29 15:30:00,31.0,31.07,30.96,31.0,50800.0,26.4353,26.4949,26.4011,26.4353,50800.0
2014-01-30 09:30:00,31.25,31.46,31.05,31.18,9800.0,26.6484,26.8275,26.4779,26.5887,9800.0
2014-01-30 10:00:00,31.18,31.39,31.11,31.36,24000.0,26.5887,26.7678,26.5291,26.7422,24000.0
2014-01-30 10:30:00,31.38,31.4,31.25,31.33,54400.0,26.7593,26.7764,26.6484,26.7167,54400.0
2014-01-30 11:00:00,31.32,31.48,31.3,31.41,13800.0,26.7081,26.8446,26.6911,26.7849,13800.0
2014-01-30 11:30:00,31.45,31.86,31.4,31.81,43200.0,26.819,27.1686,26.7764,27.126,43200.0
2014-01-30 12:00:00,31.84,31.84,31.75,31.78,14400.0,27.1516,27.1516,27.0748,27.1004,14400.0
2014-01-30 12:30:00,31.75,31.92,31.74,31.88,19200.0,27.0748,27.2198,27.0663,27.1857,19200.0
2014-01-30 13:00:00,31.88,31.88,31.75,31.78,15400.0,27.1857,27.1857,27.0748,27.1004,15400.0
2014-01-30 13:30:00,31.76,31.79,31.74,31.79,25000.0,27.0833,27.1089,27.0663,27.1089,25000.0
2014-01-30 14:00:00,31.78,31.78,31.7,31.74,25600.0,27.1004,27.1004,27.0322,27.0663,25600.0
2014-01-30 14:30:00,31.73,31.81,31.66,31.66,13200.0,27.0578,27.126,26.9981,26.9981,13200.0
2014-01-30 15:00:00,31.68,31.75,31.53,31.56,34800.0,27.0151,27.0748,26.8872,26.9128,34800.0
2014-01-30 15:30:00,31.56,31.61,31.53,31.59,78200.0,26.9128,26.9554,26.8872,26.9384,78200.0
2014-01-31 09:30:00,31.22,31.59,31.15,31.44,51200.0,26.6229,26.9384,26.5632,26.8105,51200.0
2014-01-31 10:00:00,31.48,31.51,31.43,31.46,12400.0,26.8446,26.8702,26.8019,26.8275,12400.0
2014-01-31 10:30:00,31.49,31.66,31.45,31.59,10200.0,26.8531,26.9981,26.819,26.9384,10200.0
2014-01-31 11:00:00,31.55,31.72,31.53,31.68,38400.0,26.9043,27.0492,26.8872,27.0151,38400.0
2014-01-31 11:30:00,31.71,31.73,31.48,31.52,50200.0,27.0407,27.0578,26.8446,26.8787,50200.0
2014-01-31 12:00:00,31.58,31.91,31.58,31.73,16600.0,26.9298,27.2113,26.9298,27.0578,16600.0
2014-01-31 12:30:00,31.73,31.76,31.66,31.72,10000.0,27.0578,27.0833,26.9981,27.0492,10000.0
2014-01-31 13:00:00,31.72,31.72,31.58,31.65,40800.0,27.0492,27.0492,26.9298,26.9895,40800.0
2014-01-31 13:30:00,31.63,31.76,31.63,31.76,11600.0,26.9725,27.0833,26.9725,27.0833,11600.0
2014-01-31 14:00:00,31.8,31.83,31.68,31.73,7200.0,27.1175,27.143,27.0151,27.0578,7200.0
2014-01-31 14:30:00,31.73,31.76,31.7,31.7,7800.0,27.0578,27.0833,27.0322,27.0322,7800.0
2014-01-31 15:00:00,31.7,31.75,31.64,31.73,14800.0,27.0322,27.0748,26.981,27.0578,14800.0
2014-01-31 15:30:00,31.71,31.75,31.64,31.68,62200.0,27.0407,27.0748,26.981,27.0151,62200.0
2014-02-03 09:30:00,31.68,31.75,31.31,31.46,22000.0,27.0151,27.0748,26.6996,26.8275,22000.0
2014-02-03 10:00:00,31.47,31.52,31.26,31.39,58400.0,26.836,26.8787,26.657,26.7678,58400.0
2014-02-03 10:30:00,31.38,31.4,31.18,31.25,30000.0,26.7593,26.7764,26.5887,26.6484,30000.0
2014-02-03 11:00:00,31.25,31.25,30.97,31.04,22800.0,26.6484,26.6484,26.4097,26.4694,22800.0
2014-02-03 11:30:00,31.03,31.18,31.03,31.03,32200.0,26.4608,26.5887,26.4608,26.4608,32200.0
2014-02-03 12:00:00,31.0,31.09,30.98,31.07,19000.0,26.4353,26.512,26.4182,26.4949,19000.0
2014-02-03 12:30:00,31.07,31.22,31.05,31.13,48600.0,26.4949,26.6229,26.4779,26.5461,48600.0
2014-02-03 13:00:00,31.18,31.18,30.92,30.92,14200.0,26.5887,26.5887,26.367,26.367,14200.0
2014-02-03 13:30:00,30.9,31.0,30.89,30.95,31000.0,26.35,26.4353,26.3414,26.3926,31000.0
2014-02-03 14:00:00,30.95,31.04,30.93,31.02,24400.0,26.3926,26.4694,26.3756,26.4523,24400.0
2014-02-03 14:30:00,31.01,31.04,30.91,30.95,30800.0,26.4438,26.4694,26.3585,26.3926,30800.0
2014-02-03 15:00:00,30.95,31.03,30.91,30.93,53600.0,26.3926,26.4608,26.3585,26.3756,53600.0
2014-02-03 15:30:00,30.93,31.01,30.91,31.0,98200.0,26.3756,26.4438,26.3585,26.4353,98200.0
2014-02-04 09:30:00,31.05,31.16,30.78,31.09,35400.0,26.4779,26.5717,26.2476,26.512,35400.0
2014-02-04 10:00:00,31.1,31.11,30.92,31.03,30600.0,26.5205,26.5291,26.367,26.4608,30600.0
2014-02-04 10:30:00,31.06,31.15,31.0,31.13,19200.0,26.4864,26.5632,26.4353,26.5461,19200.0
2014-02-04 11:00:00,31.12,31.18,31.05,31.08,13800.0,26.5376,26.5887,26.4779,26.5035,13800.0
2014-02-04 11:30:00,31.06,31.34,31.06,31.34,19600.0,26.4864,26.7252,26.4864,26.7252,19600.0
2014-02-04 12:00:00,31.36,31.39,31.29,31.29,11800.0,26.7422,26.7678,26.6825,26.6825,11800.0
2014-02-04 12:30:00,31.28,31.34,31.22,31.23,14200.0,26.674,26.7252,26.6229,26.6314,14200.0
2014-02-04 13:00:00,31.23,31.29,31.22,31.24,20400.0,26.6314,26.6825,26.6229,26.6399,20400.0
2014-02-04 13:30:00,31.24,31.27,31.19,31.2,30400.0,26.6399,26.6655,26.5973,26.6058,30400.0
2014-02-04 14:00:00,31.18,31.19,31.08,31.11,25400.0,26.5887,26.5973,26.5035,26.5291,25400.0
2014-02-04 14:30:00,31.11,31.2,31.09,31.2,27600.0,26.5291,26.6058,26.512,26.6058,27600.0
2014-02-04 15:00:00,31.21,31.24,31.14,31.14,23200.0,26.6143,26.6399,26.5546,26.5546,23200.0
2014-02-04 15:30:00,31.09,31.27,31.09,31.25,58000.0,26.512,26.6655,26.512,26.6484,58000.0
2014-02-05 09:30:00,31.19,31.31,30.91,30.94,119600.0,26.5973,26.6996,26.3585,26.3841,119600.0
2014-02-05 10:00:00,30.98,31.15,30.98,31.08,71800.0,26.4182,26.5632,26.4182,26.5035,71800.0
2014-02-05 10:30:00,31.05,31.2,31.0,31.05,36000.0,26.4779,26.6058,26.4353,26.4779,36000.0
2014-02-05 11:00:00,31.04,31.16,31.01,31.16,38800.0,26.4694,26.5717,26.4438,26.5717,38800.0
2014-02-05 11:30:00,31.16,31.22,31.03,31.2,13200.0,26.5717,26.6229,26.4608,26.6058,13200.0
2014-02-05 12:00:00,31.17,31.35,31.16,31.28,13000.0,26.5802,26.7337,26.5717,26.674,13000.0
2014-02-05 12:30:00,31.22,31.23,31.17,31.22,15600.0,26.6229,26.6314,26.5802,26.6229,15600.0
2014-02-05 13:00:00,31.22,31.3,31.15,31.16,13000.0,26.6229,26.6911,26.5632,26.5717,13000.0
2014-02-05 13:30:00,31.18,31.2,31.12,31.17,22200.0,26.5887,26.6058,26.5376,26.5802,22200.0
2014-02-05 14:00:00,31.18,31.2,31.09,31.12,22200.0,26.5887,26.6058,26.512,26.5376,22200.0
2014-02-05 14:30:00,31.13,31.18,31.03,31.05,16600.0,26.5461,26.5887,26.4608,26.4779,16600.0
2014-02-05 15:00:00,31.06,31.11,31.0,31.06,34000.0,26.4864,26.5291,26.4353,26.4864,34000.0
2014-02-05 15:30:00,31.07,31.11,31.03,31.07,55800.0,26.4949,26.5291,26.4608,26.4949,55800.0
2014-02-06 09:30:00,31.11,31.41,31.0,31.41,28400.0,26.5291,26.7849,26.4353,26.7849,28400.0
2014-02-06 10:00:00,31.4,31.57,31.4,31.54,19200.0,26.7764,26.9213,26.7764,26.8957,19200.0
2014-02-06 10:30:00,31.57,31.9,31.56,31.89,83000.0,26.9213,27.2027,26.9128,27.1942,83000.0
2014-02-06 11:00:00,31.85,31.86,31.74,31.8,24400.0,27.1601,27.1686,27.0663,27.1175,24400.0
2014-02-06 11:30:00,31.81,31.94,31.75,31.77,46800.0,27.126,27.2368,27.0748,27.0919,46800.0
2014-02-06 12:00:00,31.79,31.87,31.75,31.84,33400.0,27.1089,27.1771,27.0748,27.1516,33400.0
2014-02-06 12:30:00,31.83,31.92,31.8,31.87,17400.0,27.143,27.2198,27.1175,27.1771,17400.0
2014-02-06 13:00:00,31.87,31.99,31.85,31.89,32000.0,27.1771,27.2795,27.1601,27.1942,32000.0
2014-02-06 13:30:00,31.89,31.9,31.74,31.78,11400.0,27.1942,27.2027,27.0663,27.1004,11400.0
2014-02-06 14:00:00,31.79,32.01,31.78,32.01,21400.0,27.1089,27.2965,27.1004,27.2965,21400.0
2014-02-06 14:30:00,32.0,32.01,31.87,31.94,28000.0,27.288,27.2965,27.1771,27.2368,28000.0
2014-02-06 15:00:00,31.95,31.96,31.9,31.91,38000.0,27.2454,27.2539,27.2027,27.2113,38000.0
2014-02-06 15:30:00,31.92,32.01,31.86,31.95,84200.0,27.2198,27.2965,27.1686,27.2454,84200.0
2014-02-07 09:30:00,32.08,32.34,32.01,32.08,31400.0,27.3562,27.5779,27.2965,27.3562,31400.0
2014-02-07 10:00:00,32.02,32.16,31.95,32.07,29600.0,27.3051,27.4244,27.2454,27.3477,29600.0
2014-02-07 10:30:00,32.05,32.18,31.99,32.12,29000.0,27.3306,27.4415,27.2795,27.3903,29000.0
2014-02-07 11:00:00,32.13,32.23,32.05,32.07,26800.0,27.3989,27.4841,27.3306,27.3477,26800.0
2014-02-07 11:30:00,32.06,32.1,32.04,32.07,17000.0,27.3392,27.3733,27.3221,27.3477,17000.0
2014-02-07 12:00:00,32.08,32.09,32.03,32.09,10600.0,27.3562,27.3647,27.3136,27.3647,10600.0
2014-02-07 12:30:00,32.07,32.12,32.07,32.09,14600.0,27.3477,27.3903,27.3477,27.3647,14600.0
2014-02-07 13:00:00,32.11,32.18,32.09,32.16,22200.0,27.3818,27.4415,27.3647,27.4244,22200.0
2014-02-07 13:30:00,32.15,32.22,32.12,32.2,9200.0,27.4159,27.4756,27.3903,27.4586,9200.0
2014-02-07 14:00:00,32.22,32.27,32.17,32.2,26600.0,27.4756,27.5182,27.433,27.4586,26600.0
2014-02-07 14:30:00,32.2,32.2,32.04,32.1,16600.0,27.4586,27.4586,27.3221,27.3733,16600.0
2014-02-07 15:00:00,32.1,32.16,32.02,32.13,71600.0,27.3733,27.4244,27.3051,27.3989,71600.0
2014-02-07 15:30:00,32.13,32.21,32.1,32.16,76600.0,27.3989,27.4671,27.3733,27.4244,76600.0
2014-02-10 09:30:00,32.14,32.14,31.72,31.97,27600.0,27.4074,27.4074,27.0492,27.2624,27600.0
2014-02-10 10:00:00,32.06,32.1,31.95,31.99,22000.0,27.3392,27.3733,27.2454,27.2795,22000.0
2014-02-10 10:30:00,32.02,32.02,31.92,31.92,33800.0,27.3051,27.3051,27.2198,27.2198,33800.0
2014-02-10 11:00:00,31.93,31.95,31.8,31.83,22800.0,27.2283,27.2454,27.1175,27.143,22800.0
2014-02-10 11:30:00,31.83,32.05,31.83,32.0,16400.0,27.143,27.3306,27.143,27.288,16400.0
2014-02-10 12:00:00,31.99,32.04,31.91,31.98,14800.0,27.2795,27.3221,27.2113,27.2709,14800.0
2014-02-10 12:30:00,31.96,32.06,31.95,31.99,16600.0,27.2539,27.3392,27.2454,27.2795,16600.0
2014-02-10 13:00:00,32.01,32.06,31.97,32.05,16200.0,27.2965,27.3392,27.2624,27.3306,16200.0
2014-02-10 13:30:00,32.04,32.04,31.98,32.01,16400.0,27.3221,27.3221,27.2709,27.2965,16400.0
2014-02-10 14:00:00,32.0,32.09,32.0,32.04,27400.0,27.288,27.3647,27.288,27.3221,27400.0
2014-02-10 14:30:00,32.06,32.12,31.95,31.99,37800.0,27.3392,27.3903,27.2454,27.2795,37800.0
2014-02-10 15:00:00,31.99,32.02,31.93,31.94,39200.0,27.2795,27.3051,27.2283,27.2368,39200.0
2014-02-10 15:30:00,31.95,31.97,31.85,31.95,103200.0,27.2454,27.2624,27.1601,27.2454,103200.0
2014-02-11 09:30:00,31.93,32.14,31.82,32.02,24800.0,27.2283,27.4074,27.1345,27.3051,24800.0
2014-02-11 10:00:00,32.02,32.13,31.98,32.1,24000.0,27.3051,27.3989,27.2709,27.3733,24000.0
2014-02-11 10:30:00,32.11,32.15,32.06,32.08,12400.0,27.3818,27.4159,27.3392,27.3562,12400.0
2014-02-11 11:00:00,32.12,32.24,32.07,32.24,14400.0,27.3903,27.4927,27.3477,27.4927,14400.0
2014-02-11 11:30:00,32.22,32.34,32.21,32.34,14000.0,27.4756,27.5779,27.4671,27.5779,14000.0
2014-02-11 12:00:00,32.33,32.35,32.25,32.35,13800.0,27.5694,27.5865,27.5012,27.5865,13800.0
2014-02-11 12:30:00,32.36,32.36,32.27,32.35,10400.0,27.595,27.595,27.5182,27.5865,10400.0
2014-02-11 13:00:00,32.35,32.41,32.34,32.39,38200.0,27.5865,27.6376,27.5779,27.6206,38200.0
2014-02-11 13:30:00,32.41,32.42,32.35,32.35,25200.0,27.6376,27.6462,27.5865,27.5865,25200.0
2014-02-11 14:00:00,32.35,32.38,32.33,32.33,50200.0,27.5865,27.612,27.5694,27.5694,50200.0
2014-02-11 14:30:00,32.32,32.42,32.29,32.38,21400.0,27.5609,27.6462,27.5353,27.612,21400.0
2014-02-11 15:00:00,32.38,32.41,32.33,32.35,34000.0,27.612,27.6376,27.5694,27.5865,34000.0
2014-02-11 15:30:00,32.35,32.37,32.32,32.37,72600.0,27.5865,27.6035,27.5609,27.6035,72600.0
2014-02-12 09:30:00,32.31,32.43,32.18,32.38,75200.0,27.5524,27.6547,27.4415,27.612,75200.0
2014-02-12 10:00:00,32.37,32.38,32.33,32.37,59800.0,27.6035,27.612,27.5694,27.6035,59800.0
2014-02-12 10:30:00,32.38,32.43,32.35,32.4,79400.0,27.612,27.6547,27.5865,27.6291,79400.0
2014-02-12 11:00:00,32.39,32.45,32.39,32.41,31800.0,27.6206,27.6717,27.6206,27.6376,31800.0
2014-02-12 11:30:00,32.4,32.42,32.36,32.37,26200.0,27.6291,27.6462,27.595,27.6035,26200.0
2014-02-12 12:00:00,32.37,32.4,32.37,32.38,49600.0,27.6035,27.6291,27.6035,27.612,49600.0
2014-02-12 12:30:00,32.38,32.4,32.35,32.35,33000.0,27.612,27.6291,27.5865,27.5865,33000.0
2014-02-12 13:00:00,32.35,32.38,32.35,32.38,11200.0,27.5865,27.612,27.5865,27.612,11200.0
2014-02-12 13:30:00,32.38,32.46,32.37,32.4,41000.0,27.612,27.6803,27.6035,27.6291,41000.0
2014-02-12 14:00:00,32.41,32.41,32.3,32.3,57400.0,27.6376,27.6376,27.5438,27.5438,57400.0
2014-02-12 14:30:00,32.3,32.31,32.24,32.28,90400.0,27.5438,27.5524,27.4927,27.5268,90400.0
2014-02-12 15:00:00,32.3,32.35,32.3,32.33,37600.0,27.5438,27.5865,27.5438,27.5694,37600.0
2014-02-12 15:30:00,32.33,32.37,32.29,32.36,183800.0,27.5694,27.6035,27.5353,27.595,183800.0
2014-02-13 09:30:00,32.15,32.25,32.14,32.16,24400.0,27.4159,27.5012,27.4074,27.4244,24400.0
2014-02-13 10:00:00,32.16,32.29,32.16,32.27,56000.0,27.4244,27.5353,27.4244,27.5182,56000.0
2014-02-13 10:30:00,32.27,32.49,32.23,32.47,47200.0,27.5182,27.7058,27.4841,27.6888,47200.0
2014-02-13 11:00:00,32.49,32.52,32.48,32.52,51000.0,27.7058,27.7314,27.6973,27.7314,51000.0
2014-02-13 11:30:00,32.52,32.54,32.51,32.52,42000.0,27.7314,27.7485,27.7229,27.7314,42000.0
2014-02-13 12:00:00,32.52,32.59,32.49,32.56,26000.0,27.7314,27.7911,27.7058,27.7655,26000.0
2014-02-13 12:30:00,32.56,32.56,32.53,32.54,26600.0,27.7655,27.7655,27.74,27.7485,26600.0
2014-02-13 13:00:00,32.52,32.55,32.52,32.55,22200.0,27.7314,27.757,27.7314,27.757,22200.0
2014-02-13 13:30:00,32.55,32.61,32.52,32.56,35400.0,27.757,27.8082,27.7314,27.7655,35400.0
2014-02-13 14:00:00,32.58,32.6,32.53,32.53,47600.0,27.7826,27.7997,27.74,27.74,47600.0
2014-02-13 14:30:00,32.52,32.69,32.52,32.69,29200.0,27.7314,27.8764,27.7314,27.8764,29200.0
2014-02-13 15:00:00,32.7,32.7,32.49,32.51,97800.0,27.8849,27.8849,27.7058,27.7229,97800.0
2014-02-13 15:30:00,32.51,32.56,32.49,32.56,111600.0,27.7229,27.7655,27.7058,27.7655,111600.0
2014-02-14 09:30:00,32.54,32.59,32.46,32.56,17600.0,27.7485,27.7911,27.6803,27.7655,17600.0
2014-02-14 10:00:00,32.55,32.78,32.55,32.74,29800.0,27.757,27.9531,27.757,27.919,29800.0
2014-02-14 10:30:00,32.74,32.82,32.7,32.7,18400.0,27.919,27.9873,27.8849,27.8849,18400.0
2014-02-14 11:00:00,32.71,32.85,32.71,32.82,15800.0,27.8935,28.0128,27.8935,27.9873,15800.0
2014-02-14 11:30:00,32.85,32.97,32.85,32.93,11800.0,28.0128,28.1152,28.0128,28.0811,11800.0
2014-02-14 12:00:00,32.9,32.92,32.85,32.88,10600.0,28.0555,28.0725,28.0128,28.0384,10600.0
2014-02-14 12:30:00,32.88,32.92,32.88,32.88,11600.0,28.0384,28.0725,28.0384,28.0384,11600.0
2014-02-14 13:00:00,32.88,32.95,32.86,32.91,11000.0,28.0384,28.0981,28.0214,28.064,11000.0
2014-02-14 13:30:00,32.92,32.97,32.88,32.94,16800.0,28.0725,28.1152,28.0384,28.0896,16800.0
2014-02-14 14:00:00,32.95,33.06,32.88,33.04,36200.0,28.0981,28.1919,28.0384,28.1749,36200.0
2014-02-14 14:30:00,33.02,33.08,32.98,33.08,16200.0,28.1578,28.209,28.1237,28.209,16200.0
2014-02-14 15:00:00,33.08,33.11,32.95,32.99,58800.0,28.209,28.2346,28.0981,28.1322,58800.0
2014-02-14 15:30:00,32.99,33.04,32.96,33.01,46000.0,28.1322,28.1749,28.1066,28.1493,46000.0
2014-02-18 09:30:00,33.2,33.52,33.06,33.25,43200.0,28.3113,28.5842,28.1919,28.3539,43200.0
2014-02-18 10:00:00,33.23,33.3,33.06,33.3,15800.0,28.3369,28.3966,28.1919,28.3966,15800.0
2014-02-18 10:30:00,33.29,33.29,33.18,33.25,36200.0,28.388,28.388,28.2942,28.3539,36200.0
2014-02-18 11:00:00,33.26,33.38,33.2,33.28,16000.0,28.3625,28.4648,28.3113,28.3795,16000.0
2014-02-18 11:30:00,33.3,33.31,33.22,33.22,7600.0,28.3966,28.4051,28.3284,28.3284,7600.0
2014-02-18 12:00:00,33.24,33.33,33.24,33.32,13000.0,28.3454,28.4222,28.3454,28.4136,13000.0
2014-02-18 12:30:00,33.31,33.31,33.22,33.22,11000.0,28.4051,28.4051,28.3284,28.3284,11000.0
2014-02-18 13:00:00,33.24,33.26,33.21,33.24,12600.0,28.3454,28.3625,28.3198,28.3454,12600.0
2014-02-18 13:30:00,33.24,33.26,33.14,33.19,13000.0,28.3454,28.3625,28.2601,28.3028,13000.0
2014-02-18 14:00:00,33.19,33.24,33.18,33.24,7200.0,28.3028,28.3454,28.2942,28.3454,7200.0
2014-02-18 14:30:00,33.24,33.33,33.24,33.3,19800.0,28.3454,28.4222,28.3454,28.3966,19800.0
2014-02-18 15:00:00,33.3,33.4,33.3,33.39,30400.0,28.3966,28.4819,28.3966,28.4733,30400.0
2014-02-18 15:30:00,33.41,33.49,33.38,33.45,61200.0,28.4904,28.5586,28.4648,28.5245,61200.0
2014-02-19 09:30:00,33.32,33.39,32.85,33.13,148600.0,28.4136,28.4733,28.0128,28.2516,148600.0
2014-02-19 10:00:00,33.15,33.31,33.08,33.2,19000.0,28.2687,28.4051,28.209,28.3113,19000.0
2014-02-19 10:30:00,33.19,33.31,33.13,33.17,39600.0,28.3028,28.4051,28.2516,28.2857,39600.0
2014-02-19 11:00:00,33.15,33.17,33.02,33.12,41800.0,28.2687,28.2857,28.1578,28.2431,41800.0
2014-02-19 11:30:00,33.15,33.21,33.06,33.06,80200.0,28.2687,28.3198,28.1919,28.1919,80200.0
2014-02-19 12:00:00,33.05,33.1,32.95,33.1,42000.0,28.1834,28.226,28.0981,28.226,42000.0
2014-02-19 12:30:00,33.12,33.14,33.05,33.05,18000.0,28.2431,28.2601,28.1834,28.1834,18000.0
2014-02-19 13:00:00,33.05,33.15,33.04,33.12,28200.0,28.1834,28.2687,28.1749,28.2431,28200.0
2014-02-19 13:30:00,33.12,33.15,33.03,33.15,28800.0,28.2431,28.2687,28.1663,28.2687,28800.0
2014-02-19 14:00:00,33.13,33.19,33.08,33.16,69000.0,28.2516,28.3028,28.209,28.2772,69000.0
2014-02-19 14:30:00,33.16,33.16,33.01,33.1,38400.0,28.2772,28.2772,28.1493,28.226,38400.0
2014-02-19 15:00:00,33.12,33.13,32.9,33.01,79400.0,28.2431,28.2516,28.0555,28.1493,79400.0
2014-02-19 15:30:00,33.01,33.16,32.88,32.96,220800.0,28.1493,28.2772,28.0384,28.1066,220800.0
2014-02-20 09:30:00,33.07,33.3,32.75,32.9,24400.0,28.2004,28.3966,27.9276,28.0555,24400.0
2014-02-20 10:00:00,32.88,33.16,32.87,32.94,46600.0,28.0384,28.2772,28.0299,28.0896,46600.0
2014-02-20 10:30:00,32.96,33.01,32.88,32.94,18800.0,28.1066,28.1493,28.0384,28.0896,18800.0
2014-02-20 11:00:00,32.94,32.97,32.59,32.69,49600.0,28.0896,28.1152,27.7911,27.8764,49600.0
2014-02-20 11:30:00,32.76,32.79,32.49,32.52,32200.0,27.9361,27.9617,27.7058,27.7314,32200.0
2014-02-20 12:00:00,32.53,32.65,32.4,32.63,44000.0,27.74,27.8423,27.6291,27.8252,44000.0
2014-02-20 12:30:00,32.6,32.72,32.53,32.66,31000.0,27.7997,27.902,27.74,27.8508,31000.0
2014-02-20 13:00:00,32.65,32.67,32.51,32.64,22600.0,27.8423,27.8593,27.7229,27.8338,22600.0
2014-02-20 13:30:00,32.64,32.65,32.5,32.57,33200.0,27.8338,27.8423,27.7144,27.7741,33200.0
2014-02-20 14:00:00,32.55,32.63,32.5,32.59,30200.0,27.757,27.8252,27.7144,27.7911,30200.0
2014-02-20 14:30:00,32.58,32.61,32.51,32.58,28000.0,27.7826,27.8082,27.7229,27.7826,28000.0
2014-02-20 15:00:00,32.6,32.69,32.6,32.6,72600.0,27.7997,27.8764,27.7997,27.7997,72600.0
2014-02-20 15:30:00,32.6,32.71,32.56,32.7,120600.0,27.7997,27.8935,27.7655,27.8849,120600.0
2014-02-21 09:30:00,32.59,32.7,32.35,32.49,40800.0,27.7911,27.8849,27.5865,27.7058,40800.0
2014-02-21 10:00:00,32.52,32.62,32.45,32.62,19600.0,27.7314,27.8167,27.6717,27.8167,19600.0
2014-02-21 10:30:00,32.58,32.7,32.56,32.6,17000.0,27.7826,27.8849,27.7655,27.7997,17000.0
2014-02-21 11:00:00,32.58,32.64,32.57,32.63,17200.0,27.7826,27.8338,27.7741,27.8252,17200.0
2014-02-21 11:30:00,32.66,32.66,32.49,32.54,27000.0,27.8508,27.8508,27.7058,27.7485,27000.0
2014-02-21 12:00:00,32.54,32.76,32.52,32.7,41800.0,27.7485,27.9361,27.7314,27.8849,41800.0
2014-02-21 12:30:00,32.72,32.72,32.58,32.71,24400.0,27.902,27.902,27.7826,27.8935,24400.0
2014-02-21 13:00:00,32.7,32.71,32.64,32.67,20000.0,27.8849,27.8935,27.8338,27.8593,20000.0
2014-02-21 13:30:00,32.67,32.69,32.58,32.67,21400.0,27.8593,27.8764,27.7826,27.8593,21400.0
2014-02-21 14:00:00,32.67,32.67,32.52,32.63,27600.0,27.8593,27.8593,27.7314,27.8252,27600.0
2014-02-21 14:30:00,32.61,32.82,32.61,32.8,90200.0,27.8082,27.9873,27.8082,27.9702,90200.0
2014-02-21 15:00:00,32.81,33.0,32.8,32.95,70400.0,27.9787,28.1408,27.9702,28.0981,70400.0
2014-02-21 15:30:00,32.95,32.99,32.84,32.86,145800.0,28.0981,28.1322,28.0043,28.0214,145800.0
2014-02-24 09:30:00,32.83,33.22,32.74,33.18,41400.0,27.9958,28.3284,27.919,28.2942,41400.0
2014-02-24 10:00:00,33.18,33.18,32.86,32.99,28200.0,28.2942,28.2942,28.0214,28.1322,28200.0
2014-02-24 10:30:00,33.04,33.05,32.88,32.9,35400.0,28.1749,28.1834,28.0384,28.0555,35400.0
2014-02-24 11:00:00,32.88,32.91,32.85,32.88,20200.0,28.0384,28.064,28.0128,28.0384,20200.0
2014-02-24 11:30:00,32.9,33.01,32.89,32.99,12400.0,28.0555,28.1493,28.0469,28.1322,12400.0
2014-02-24 12:00:00,32.96,32.99,32.89,32.94,43600.0,28.1066,28.1322,28.0469,28.0896,43600.0
2014-02-24 12:30:00,32.94,32.94,32.82,32.82,20400.0,28.0896,28.0896,27.9873,27.9873,20400.0
2014-02-24 13:00:00,32.84,32.85,32.7,32.7,29400.0,28.0043,28.0128,27.8849,27.8849,29400.0
2014-02-24 13:30:00,32.71,32.71,32.54,32.55,37400.0,27.8935,27.8935,27.7485,27.757,37400.0
2014-02-24 14:00:00,32.56,32.68,32.56,32.68,29800.0,27.7655,27.8679,27.7655,27.8679,29800.0
2014-02-24 14:30:00,32.65,32.68,32.6,32.67,13600.0,27.8423,27.8679,27.7997,27.8593,13600.0
2014-02-24 15:00:00,32.66,32.66,32.59,32.59,30200.0,27.8508,27.8508,27.7911,27.7911,30200.0
2014-02-24 15:30:00,32.57,32.63,32.54,32.54,62800.0,27.7741,27.8252,27.7485,27.7485,62800.0
2014-02-25 09:30:00,32.63,32.75,32.41,32.51,31600.0,27.8252,27.9276,27.6376,27.7229,31600.0
2014-02-25 10:00:00,32.49,32.5,32.37,32.43,33200.0,27.7058,27.7144,27.6035,27.6547,33200.0
2014-02-25 10:30:00,32.49,32.52,32.38,32.5,17200.0,27.7058,27.7314,27.612,27.7144,17200.0
2014-02-25 11:00:00,32.49,32.68,32.48,32.66,13400.0,27.7058,27.8679,27.6973,27.8508,13400.0
2014-02-25 11:30:00,32.69,32.77,32.67,32.72,34800.0,27.8764,27.9446,27.8593,27.902,34800.0
2014-02-25 12:00:00,32.71,32.76,32.63,32.72,28000.0,27.8935,27.9361,27.8252,27.902,28000.0
2014-02-25 12:30:00,32.71,32.79,32.63,32.73,18200.0,27.8935,27.9617,27.8252,27.9105,18200.0
2014-02-25 13:00:00,32.71,32.76,32.7,32.74,37600.0,27.8935,27.9361,27.8849,27.919,37600.0
2014-02-25 13:30:00,32.74,32.77,32.63,32.69,30200.0,27.919,27.9446,27.8252,27.8764,30200.0
2014-02-25 14:00:00,32.71,32.8,32.6,32.8,53000.0,27.8935,27.9702,27.7997,27.9702,53000.0
2014-02-25 14:30:00,32.83,32.85,32.76,32.84,28600.0,27.9958,28.0128,27.9361,28.0043,28600.0
2014-02-25 15:00:00,32.85,32.85,32.69,32.71,38600.0,28.0128,28.0128,27.8764,27.8935,38600.0
2014-02-25 15:30:00,32.7,32.76,32.63,32.74,101000.0,27.8849,27.9361,27.8252,27.919,101000.0
2014-02-26 09:30:00,32.8,33.09,32.79,32.88,17800.0,27.9702,28.2175,27.9617,28.0384,17800.0
2014-02-26 10:00:00,32.91,32.98,32.84,32.97,25000.0,28.064,28.1237,28.0043,28.1152,25000.0
2014-02-26 10:30:00,32.98,32.98,32.77,32.88,31800.0,28.1237,28.1237,27.9446,28.0384,31800.0
2014-02-26 11:00:00,32.89,32.93,32.81,32.81,16800.0,28.0469,28.0811,27.9787,27.9787,16800.0
2014-02-26 11:30:00,32.79,32.88,32.73,32.74,16200.0,27.9617,28.0384,27.9105,27.919,16200.0
2014-02-26 12:00:00,32.79,32.85,32.77,32.85,17400.0,27.9617,28.0128,27.9446,28.0128,17400.0
2014-02-26 12:30:00,32.82,32.96,32.82,32.91,53400.0,27.9873,28.1066,27.9873,28.064,53400.0
2014-02-26 13:00:00,32.93,32.93,32.77,32.86,26600.0,28.0811,28.0811,27.9446,28.0214,26600.0
2014-02-26 13:30:00,32.84,32.88,32.76,32.78,21400.0,28.0043,28.0384,27.9361,27.9531,21400.0
2014-02-26 14:00:00,32.79,32.83,32.67,32.72,18200.0,27.9617,27.9958,27.8593,27.902,18200.0
2014-02-26 14:30:00,32.72,32.77,32.72,32.76,21400.0,27.902,27.9446,27.902,27.9361,21400.0
2014-02-26 15:00:00,32.77,32.82,32.71,32.79,41800.0,27.9446,27.9873,27.8935,27.9617,41800.0
2014-02-26 15:30:00,32.79,32.87,32.77,32.84,68400.0,27.9617,28.0299,27.9446,28.0043,68400.0
2014-02-27 09:30:00,32.77,32.84,32.52,32.65,21400.0,27.9446,28.0043,27.7314,27.8423,21400.0
2014-02-27 10:00:00,32.68,32.69,32.49,32.65,15600.0,27.8679,27.8764,27.7058,27.8423,15600.0
2014-02-27 10:30:00,32.62,32.71,32.62,32.7,32800.0,27.8167,27.8935,27.8167,27.8849,32800.0
2014-02-27 11:00:00,32.68,32.86,32.63,32.86,14400.0,27.8679,28.0214,27.8252,28.0214,14400.0
2014-02-27 11:30:00,32.89,32.91,32.73,32.77,35000.0,28.0469,28.064,27.9105,27.9446,35000.0
2014-02-27 12:00:00,32.76,32.81,32.7,32.74,21000.0,27.9361,27.9787,27.8849,27.919,21000.0
2014-02-27 12:30:00,32.76,32.8,32.72,32.75,19200.0,27.9361,27.9702,27.902,27.9276,19200.0
2014-02-27 13:00:00,32.77,32.81,32.74,32.8,20600.0,27.9446,27.9787,27.919,27.9702,20600.0
2014-02-27 13:30:00,32.8,32.82,32.71,32.77,46800.0,27.9702,27.9873,27.8935,27.9446,46800.0
2014-02-27 14:00:00,32.79,32.8,32.66,32.69,59600.0,27.9617,27.9702,27.8508,27.8764,59600.0
2014-02-27 14:30:00,32.7,32.83,32.67,32.83,25000.0,27.8849,27.9958,27.8593,27.9958,25000.0
2014-02-27 15:00:00,32.84,32.9,32.77,32.9,25200.0,28.0043,28.0555,27.9446,28.0555,25200.0
2014-02-27 15:30:00,32.9,32.95,32.88,32.93,78600.0,28.0555,28.0981,28.0384,28.0811,78600.0
2014-02-28 09:30:00,33.02,33.12,32.89,33.02,52600.0,28.1578,28.2431,28.0469,28.1578,52600.0
2014-02-28 10:00:00,33.08,33.09,32.96,33.08,57200.0,28.209,28.2175,28.1066,28.209,57200.0
2014-02-28 10:30:00,33.02,33.1,32.98,33.07,53800.0,28.1578,28.226,28.1237,28.2004,53800.0
2014-02-28 11:00:00,33.08,33.17,33.04,33.12,28800.0,28.209,28.2857,28.1749,28.2431,28800.0
2014-02-28 11:30:00,33.12,33.13,33.08,33.13,28000.0,28.2431,28.2516,28.209,28.2516,28000.0
2014-02-28 12:00:00,33.13,33.13,33.05,33.12,19800.0,28.2516,28.2516,28.1834,28.2431,19800.0
2014-02-28 12:30:00,33.13,33.13,32.98,33.01,59400.0,28.2516,28.2516,28.1237,28.1493,59400.0
2014-02-28 13:00:00,33.01,33.1,32.98,33.05,16400.0,28.1493,28.226,28.1237,28.1834,16400.0
2014-02-28 13:30:00,33.05,33.07,33.0,33.01,9600.0,28.1834,28.2004,28.1408,28.1493,9600.0
2014-02-28 14:00:00,33.01,33.08,32.94,33.06,19000.0,28.1493,28.209,28.0896,28.1919,19000.0
2014-02-28 14:30:00,33.06,33.1,32.99,33.02,67000.0,28.1919,28.226,28.1322,28.1578,67000.0
2014-02-28 15:00:00,33.02,33.1,32.92,33.1,79600.0,28.1578,28.226,28.0725,28.226,79600.0
2014-02-28 15:30:00,33.1,33.2,33.05,33.12,65200.0,28.226,28.3113,28.1834,28.2431,65200.0
2014-03-03 09:30:00,32.68,32.86,32.6,32.71,30400.0,27.8679,28.0214,27.7997,27.8935,30400.0
2014-03-03 10:00:00,32.74,32.79,32.55,32.64,24200.0,27.919,27.9617,27.757,27.8338,24200.0
2014-03-03 10:30:00,32.63,32.64,32.53,32.58,46200.0,27.8252,27.8338,27.74,27.7826,46200.0
2014-03-03 11:00:00,32.58,32.59,32.44,32.51,19800.0,27.7826,27.7911,27.6632,27.7229,19800.0
2014-03-03 11:30:00,32.5,32.55,32.48,32.53,19400.0,27.7144,27.757,27.6973,27.74,19400.0
2014-03-03 12:00:00,32.51,32.57,32.49,32.56,24200.0,27.7229,27.7741,27.7058,27.7655,24200.0
2014-03-03 12:30:00,32.58,32.6,32.56,32.6,18400.0,27.7826,27.7997,27.7655,27.7997,18400.0
2014-03-03 13:00:00,32.62,32.7,32.54,32.61,50400.0,27.8167,27.8849,27.7485,27.8082,50400.0
2014-03-03 13:30:00,32.62,32.74,32.54,32.67,23400.0,27.8167,27.919,27.7485,27.8593,23400.0
2014-03-03 14:00:00,32.68,32.7,32.6,32.6,78800.0,27.8679,27.8849,27.7997,27.7997,78800.0
2014-03-03 14:30:00,32.6,32.72,32.58,32.69,15600.0,27.7997,27.902,27.7826,27.8764,15600.0
2014-03-03 15:00:00,32.7,32.7,32.57,32.6,41400.0,27.8849,27.8849,27.7741,27.7997,41400.0
2014-03-03 15:30:00,32.6,32.62,32.46,32.47,74600.0,27.7997,27.8167,27.6803,27.6888,74600.0
2014-03-04 09:30:00,32.92,33.03,32.88,33.02,26600.0,28.0725,28.1663,28.0384,28.1578,26600.0
2014-03-04 10:00:00,33.06,33.08,33.0,33.05,30400.0,28.1919,28.209,28.1408,28.1834,30400.0
2014-03-04 10:30:00,33.06,33.1,33.02,33.1,36800.0,28.1919,28.226,28.1578,28.226,36800.0
2014-03-04 11:00:00,33.1,33.13,33.03,33.06,34000.0,28.226,28.2516,28.1663,28.1919,34000.0
2014-03-04 11:30:00,33.06,33.16,33.02,33.16,25200.0,28.1919,28.2772,28.1578,28.2772,25200.0
2014-03-04 12:00:00,33.15,33.29,33.13,33.27,22200.0,28.2687,28.388,28.2516,28.371,22200.0
2014-03-04 12:30:00,33.27,33.27,33.09,33.15,23600.0,28.371,28.371,28.2175,28.2687,23600.0
2014-03-04 13:00:00,33.15,33.16,33.02,33.06,66400.0,28.2687,28.2772,28.1578,28.1919,66400.0
2014-03-04 13:30:00,33.16,33.16,32.97,32.99,35200.0,28.2772,28.2772,28.1152,28.1322,35200.0
2014-03-04 14:00:00,32.98,33.1,32.98,33.02,44800.0,28.1237,28.226,28.1237,28.1578,44800.0
2014-03-04 14:30:00,33.02,33.12,32.97,33.11,17600.0,28.1578,28.2431,28.1152,28.2346,17600.0
2014-03-04 15:00:00,33.11,33.18,33.07,33.1,32200.0,28.2346,28.2942,28.2004,28.226,32200.0
2014-03-04 15:30:00,33.1,33.12,33.05,33.08,55200.0,28.226,28.2431,28.1834,28.209,55200.0
2014-03-05 09:30:00,33.08,33.08,32.87,32.88,34000.0,28.209,28.209,28.0299,28.0384,34000.0
2014-03-05 10:00:00,32.94,33.02,32.92,32.94,35600.0,28.0896,28.1578,28.0725,28.0896,35600.0
2014-03-05 10:30:00,32.94,32.96,32.92,32.94,56600.0,28.0896,28.1066,28.0725,28.0896,56600.0
2014-03-05 11:00:00,32.95,32.97,32.9,32.94,27000.0,28.0981,28.1152,28.0555,28.0896,27000.0
2014-03-05 11:30:00,32.94,32.94,32.85,32.9,38600.0,28.0896,28.0896,28.0128,28.0555,38600.0
2014-03-05 12:00:00,32.89,32.92,32.8,32.85,15200.0,28.0469,28.0725,27.9702,28.0128,15200.0
2014-03-05 12:30:00,32.85,32.92,32.85,32.88,9800.0,28.0128,28.0725,28.0128,28.0384,9800.0
2014-03-05 13:00:00,32.88,32.94,32.87,32.92,13000.0,28.0384,28.0896,28.0299,28.0725,13000.0
2014-03-05 13:30:00,32.92,32.93,32.89,32.93,10400.0,28.0725,28.0811,28.0469,28.0811,10400.0
2014-03-05 14:00:00,32.94,32.99,32.91,32.95,18200.0,28.0896,28.1322,28.064,28.0981,18200.0
2014-03-05 14:30:00,32.96,33.02,32.92,32.94,42800.0,28.1066,28.1578,28.0725,28.0896,42800.0
2014-03-05 15:00:00,32.93,33.05,32.93,33.02,45800.0,28.0811,28.1834,28.0811,28.1578,45800.0
2014-03-05 15:30:00,33.04,33.06,32.96,32.96,65200.0,28.1749,28.1919,28.1066,28.1066,65200.0
2014-03-06 09:30:00,33.05,33.2,32.93,33.01,80400.0,28.1834,28.3113,28.0811,28.1493,80400.0
2014-03-06 10:00:00,33.03,33.05,32.91,32.96,18400.0,28.1663,28.1834,28.064,28.1066,18400.0
2014-03-06 10:30:00,32.96,33.0,32.95,32.99,24200.0,28.1066,28.1408,28.0981,28.1322,24200.0
2014-03-06 11:00:00,33.01,33.06,32.99,33.01,28200.0,28.1493,28.1919,28.1322,28.1493,28200.0
2014-03-06 11:30:00,33.02,33.13,33.01,33.13,16200.0,28.1578,28.2516,28.1493,28.2516,16200.0
2014-03-06 12:00:00,33.12,33.12,33.07,33.08,16200.0,28.2431,28.2431,28.2004,28.209,16200.0
2014-03-06 12:30:00,33.09,33.15,33.09,33.12,21800.0,28.2175,28.2687,28.2175,28.2431,21800.0
2014-03-06 13:00:00,33.12,33.15,33.09,33.15,11000.0,28.2431,28.2687,28.2175,28.2687,11000.0
2014-03-06 13:30:00,33.13,33.16,33.03,33.06,18800.0,28.2516,28.2772,28.1663,28.1919,18800.0
2014-03-06 14:00:00,33.07,33.23,33.07,33.21,13000.0,28.2004,28.3369,28.2004,28.3198,13000.0
2014-03-06 14:30:00,33.23,33.23,33.1,33.1,29200.0,28.3369,28.3369,28.226,28.226,29200.0
2014-03-06 15:00:00,33.1,33.21,33.07,33.2,34400.0,28.226,28.3198,28.2004,28.3113,34400.0
2014-03-06 15:30:00,33.2,33.2,33.11,33.14,95800.0,28.3113,28.3113,28.2346,28.2601,95800.0
2014-03-07 09:30:00,33.38,33.38,33.1,33.18,22600.0,28.4648,28.4648,28.226,28.2942,22600.0
2014-03-07 10:00:00,33.19,33.3,33.16,33.26,34400.0,28.3028,28.3966,28.2772,28.3625,34400.0
2014-03-07 10:30:00,33.28,33.3,33.05,33.07,23000.0,28.3795,28.3966,28.1834,28.2004,23000.0
2014-03-07 11:00:00,33.05,33.1,33.0,33.08,27800.0,28.1834,28.226,28.1408,28.209,27800.0
2014-03-07 11:30:00,33.08,33.13,33.02,33.11,35000.0,28.209,28.2516,28.1578,28.2346,35000.0
2014-03-07 12:00:00,33.1,33.11,33.04,33.1,30400.0,28.226,28.2346,28.1749,28.226,30400.0
2014-03-07 12:30:00,33.07,33.12,33.06,33.08,37600.0,28.2004,28.2431,28.1919,28.209,37600.0
2014-03-07 13:00:00,33.08,33.08,33.01,33.05,17600.0,28.209,28.209,28.1493,28.1834,17600.0
2014-03-07 13:30:00,33.05,33.09,33.05,33.06,39800.0,28.1834,28.2175,28.1834,28.1919,39800.0
2014-03-07 14:00:00,33.06,33.09,33.04,33.09,57600.0,28.1919,28.2175,28.1749,28.2175,57600.0
2014-03-07 14:30:00,33.09,33.1,33.01,33.08,38600.0,28.2175,28.226,28.1493,28.209,38600.0
2014-03-07 15:00:00,33.08,33.12,33.03,33.04,30000.0,28.209,28.2431,28.1663,28.1749,30000.0
2014-03-07 15:30:00,33.04,33.09,33.02,33.08,79600.0,28.1749,28.2175,28.1578,28.209,79600.0
2014-03-10 09:30:00,32.96,33.04,32.8,32.91,35200.0,28.1066,28.1749,27.9702,28.064,35200.0
2014-03-10 10:00:00,32.91,32.96,32.84,32.85,58200.0,28.064,28.1066,28.0043,28.0128,58200.0
2014-03-10 10:30:00,32.84,32.92,32.82,32.91,137800.0,28.0043,28.0725,27.9873,28.064,137800.0
2014-03-10 11:00:00,32.91,32.95,32.88,32.91,75000.0,28.064,28.0981,28.0384,28.064,75000.0
2014-03-10 11:30:00,32.9,32.94,32.9,32.94,55800.0,28.0555,28.0896,28.0555,28.0896,55800.0
2014-03-10 12:00:00,32.94,33.1,32.92,33.02,31200.0,28.0896,28.226,28.0725,28.1578,31200.0
2014-03-10 12:30:00,33.02,33.16,33.01,33.16,25000.0,28.1578,28.2772,28.1493,28.2772,25000.0
2014-03-10 13:00:00,33.17,33.37,33.17,33.35,62600.0,28.2857,28.4563,28.2857,28.4392,62600.0
2014-03-10 13:30:00,33.35,33.36,33.19,33.35,72200.0,28.4392,28.4477,28.3028,28.4392,72200.0
2014-03-10 14:00:00,33.35,33.44,33.3,33.44,45600.0,28.4392,28.516,28.3966,28.516,45600.0
2014-03-10 14:30:00,33.44,33.49,33.42,33.48,46200.0,28.516,28.5586,28.4989,28.5501,46200.0
2014-03-10 15:00:00,33.48,33.48,33.37,33.38,69000.0,28.5501,28.5501,28.4563,28.4648,69000.0
2014-03-10 15:30:00,33.38,33.49,33.38,33.48,216400.0,28.4648,28.5586,28.4648,28.5501,216400.0
2014-03-11 09:30:00,33.5,33.5,33.19,33.39,26000.0,28.5671,28.5671,28.3028,28.4733,26000.0
2014-03-11 10:00:00,33.41,33.5,33.35,33.44,56400.0,28.4904,28.5671,28.4392,28.516,56400.0
2014-03-11 10:30:00,33.46,33.68,33.45,33.55,37200.0,28.533,28.7206,28.5245,28.6098,37200.0
2014-03-11 11:00:00,33.55,33.57,33.43,33.45,32800.0,28.6098,28.6268,28.5074,28.5245,32800.0
2014-03-11 11:30:00,33.41,33.42,33.34,33.39,26400.0,28.4904,28.4989,28.4307,28.4733,26400.0
2014-03-11 12:00:00,33.37,33.38,33.26,33.31,30400.0,28.4563,28.4648,28.3625,28.4051,30400.0
2014-03-11 12:30:00,33.31,33.35,33.28,33.32,20800.0,28.4051,28.4392,28.3795,28.4136,20800.0
2014-03-11 13:00:00,33.29,33.35,33.29,33.33,41600.0,28.388,28.4392,28.388,28.4222,41600.0
2014-03-11 13:30:00,33.33,33.38,33.3,33.38,35400.0,28.4222,28.4648,28.3966,28.4648,35400.0
2014-03-11 14:00:00,33.38,33.4,33.3,33.32,31600.0,28.4648,28.4819,28.3966,28.4136,31600.0
2014-03-11 14:30:00,33.32,33.32,33.27,33.29,51600.0,28.4136,28.4136,28.371,28.388,51600.0
2014-03-11 15:00:00,33.29,33.31,33.24,33.3,64800.0,28.388,28.4051,28.3454,28.3966,64800.0
2014-03-11 15:30:00,33.29,33.35,33.27,33.35,143400.0,28.388,28.4392,28.371,28.4392,143400.0
2014-03-12 09:30:00,33.18,33.18,33.02,33.08,31800.0,28.2942,28.2942,28.1578,28.209,31800.0
2014-03-12 10:00:00,33.06,33.23,33.06,33.16,28400.0,28.1919,28.3369,28.1919,28.2772,28400.0
2014-03-12 10:30:00,33.19,33.24,33.12,33.19,21600.0,28.3028,28.3454,28.2431,28.3028,21600.0
2014-03-12 11:00:00,33.21,33.23,33.1,33.21,13600.0,28.3198,28.3369,28.226,28.3198,13600.0
2014-03-12 11:30:00,33.18,33.18,33.1,33.1,17000.0,28.2942,28.2942,28.226,28.226,17000.0
2014-03-12 12:00:00,33.1,33.18,33.09,33.15,10800.0,28.226,28.2942,28.2175,28.2687,10800.0
2014-03-12 12:30:00,33.14,33.16,33.06,33.15,10200.0,28.2601,28.2772,28.1919,28.2687,10200.0
2014-03-12 13:00:00,33.12,33.13,33.06,33.13,16800.0,28.2431,28.2516,28.1919,28.2516,16800.0
2014-03-12 13:30:00,33.11,33.12,33.07,33.1,19600.0,28.2346,28.2431,28.2004,28.226,19600.0
2014-03-12 14:00:00,33.1,33.11,33.07,33.11,19800.0,28.226,28.2346,28.2004,28.2346,19800.0
2014-03-12 14:30:00,33.11,33.11,33.08,33.09,32800.0,28.2346,28.2346,28.209,28.2175,32800.0
2014-03-12 15:00:00,33.07,33.11,33.07,33.1,53000.0,28.2004,28.2346,28.2004,28.226,53000.0
2014-03-12 15:30:00,33.09,33.1,33.07,33.1,65600.0,28.2175,28.226,28.2004,28.226,65600.0
2014-03-13 09:30:00,33.24,33.24,32.93,33.03,30600.0,28.3454,28.3454,28.0811,28.1663,30600.0
2014-03-13 10:00:00,33.02,33.02,32.8,32.87,27000.0,28.1578,28.1578,27.9702,28.0299,27000.0
2014-03-13 10:30:00,32.88,32.88,32.6,32.6,51400.0,28.0384,28.0384,27.7997,27.7997,51400.0
2014-03-13 11:00:00,32.58,32.69,32.58,32.64,40000.0,27.7826,27.8764,27.7826,27.8338,40000.0
2014-03-13 11:30:00,32.65,32.68,32.62,32.66,29600.0,27.8423,27.8679,27.8167,27.8508,29600.0
2014-03-13 12:00:00,32.65,32.65,32.55,32.56,24600.0,27.8423,27.8423,27.757,27.7655,24600.0
2014-03-13 12:30:00,32.55,32.58,32.5,32.56,39400.0,27.757,27.7826,27.7144,27.7655,39400.0
2014-03-13 13:00:00,32.55,32.56,32.48,32.54,84400.0,27.757,27.7655,27.6973,27.7485,84400.0
2014-03-13 13:30:00,32.55,32.56,32.48,32.55,26000.0,27.757,27.7655,27.6973,27.757,26000.0
2014-03-13 14:00:00,32.56,32.56,32.45,32.48,28000.0,27.7655,27.7655,27.6717,27.6973,28000.0
2014-03-13 14:30:00,32.48,32.52,32.43,32.44,38800.0,27.6973,27.7314,27.6547,27.6632,38800.0
2014-03-13 15:00:00,32.44,32.48,32.35,32.41,53000.0,27.6632,27.6973,27.5865,27.6376,53000.0
2014-03-13 15:30:00,32.43,32.54,32.42,32.51,84800.0,27.6547,27.7485,27.6462,27.7229,84800.0
2014-03-14 09:30:00,32.52,32.84,32.52,32.6,16200.0,27.7314,28.0043,27.7314,27.7997,16200.0
2014-03-14 10:00:00,32.6,32.78,32.59,32.76,15200.0,27.7997,27.9531,27.7911,27.9361,15200.0
2014-03-14 10:30:00,32.77,32.87,32.73,32.83,39400.0,27.9446,28.0299,27.9105,27.9958,39400.0
2014-03-14 11:00:00,32.83,32.83,32.71,32.81,43200.0,27.9958,27.9958,27.8935,27.9787,43200.0
2014-03-14 11:30:00,32.82,32.96,32.78,32.91,31600.0,27.9873,28.1066,27.9531,28.064,31600.0
2014-03-14 12:00:00,32.92,32.92,32.83,32.88,31800.0,28.0725,28.0725,27.9958,28.0384,31800.0
2014-03-14 12:30:00,32.9,32.92,32.8,32.82,23000.0,28.0555,28.0725,27.9702,27.9873,23000.0
2014-03-14 13:00:00,32.83,32.84,32.7,32.73,34600.0,27.9958,28.0043,27.8849,27.9105,34600.0
2014-03-14 13:30:00,32.73,32.75,32.69,32.74,12600.0,27.9105,27.9276,27.8764,27.919,12600.0
2014-03-14 14:00:00,32.77,32.79,32.72,32.74,23000.0,27.9446,27.9617,27.902,27.919,23000.0
2014-03-14 14:30:00,32.74,32.74,32.6,32.61,31800.0,27.919,27.919,27.7997,27.8082,31800.0
2014-03-14 15:00:00,32.61,32.65,32.57,32.58,40400.0,27.8082,27.8423,27.7741,27.7826,40400.0
2014-03-14 15:30:00,32.59,32.6,32.49,32.53,65800.0,27.7911,27.7997,27.7058,27.74,65800.0
2014-03-17 09:30:00,32.63,32.89,32.62,32.79,28200.0,27.8252,28.0469,27.8167,27.9617,28200.0
2014-03-17 10:00:00,32.78,32.84,32.7,32.7,45200.0,27.9531,28.0043,27.8849,27.8849,45200.0
2014-03-17 10:30:00,32.69,32.69,32.5,32.54,46000.0,27.8764,27.8764,27.7144,27.7485,46000.0
2014-03-17 11:00:00,32.54,32.56,32.51,32.53,39600.0,27.7485,27.7655,27.7229,27.74,39600.0
2014-03-17 11:30:00,32.53,32.53,32.47,32.51,44200.0,27.74,27.74,27.6888,27.7229,44200.0
2014-03-17 12:00:00,32.52,32.63,32.52,32.62,29600.0,27.7314,27.8252,27.7314,27.8167,29600.0
2014-03-17 12:30:00,32.62,32.63,32.5,32.52,36200.0,27.8167,27.8252,27.7144,27.7314,36200.0
2014-03-17 13:00:00,32.52,32.54,32.49,32.53,20600.0,27.7314,27.7485,27.7058,27.74,20600.0
2014-03-17 13:30:00,32.54,32.57,32.5,32.54,26200.0,27.7485,27.7741,27.7144,27.7485,26200.0
2014-03-17 14:00:00,32.56,32.63,32.56,32.56,41200.0,27.7655,27.8252,27.7655,27.7655,41200.0
2014-03-17 14:30:00,32.56,32.56,32.4,32.47,121200.0,27.7655,27.7655,27.6291,27.6888,121200.0
2014-03-17 15:00:00,32.47,32.52,32.44,32.47,93800.0,27.6888,27.7314,27.6632,27.6888,93800.0
2014-03-17 15:30:00,32.48,32.55,32.47,32.51,96600.0,27.6973,27.757,27.6888,27.7229,96600.0
2014-03-18 09:30:00,32.57,32.66,32.43,32.64,17000.0,27.7741,27.8508,27.6547,27.8338,17000.0
2014-03-18 10:00:00,32.61,32.67,32.6,32.61,14000.0,27.8082,27.8593,27.7997,27.8082,14000.0
2014-03-18 10:30:00,32.64,32.71,32.6,32.65,28000.0,27.8338,27.8935,27.7997,27.8423,28000.0
2014-03-18 11:00:00,32.63,32.65,32.6,32.65,24600.0,27.8252,27.8423,27.7997,27.8423,24600.0
2014-03-18 11:30:00,32.63,32.63,32.59,32.62,24800.0,27.8252,27.8252,27.7911,27.8167,24800.0
2014-03-18 12:00:00,32.6,32.63,32.55,32.57,22400.0,27.7997,27.8252,27.757,27.7741,22400.0
2014-03-18 12:30:00,32.57,32.62,32.56,32.6,18800.0,27.7741,27.8167,27.7655,27.7997,18800.0
2014-03-18 13:00:00,32.59,32.66,32.59,32.66,23400.0,27.7911,27.8508,27.7911,27.8508,23400.0
2014-03-18 13:30:00,32.66,32.66,32.59,32.63,41000.0,27.8508,27.8508,27.7911,27.8252,41000.0
2014-03-18 14:00:00,32.63,32.66,32.6,32.6,24000.0,27.8252,27.8508,27.7997,27.7997,24000.0
2014-03-18 14:30:00,32.6,32.63,32.57,32.58,43000.0,27.7997,27.8252,27.7741,27.7826,43000.0
2014-03-18 15:00:00,32.58,32.6,32.51,32.52,42400.0,27.7826,27.7997,27.7229,27.7314,42400.0
2014-03-18 15:30:00,32.52,32.58,32.49,32.58,84400.0,27.7314,27.7826,27.7058,27.7826,84400.0
2014-03-19 09:30:00,32.42,32.72,32.37,32.59,84400.0,27.6462,27.902,27.6035,27.7911,84400.0
2014-03-19 10:00:00,32.56,32.69,32.56,32.69,12400.0,27.7655,27.8764,27.7655,27.8764,12400.0
2014-03-19 10:30:00,32.7,32.71,32.6,32.66,9000.0,27.8849,27.8935,27.7997,27.8508,9000.0
2014-03-19 11:00:00,32.65,32.68,32.62,32.62,9200.0,27.8423,27.8679,27.8167,27.8167,9200.0
2014-03-19 11:30:00,32.6,32.61,32.56,32.61,5200.0,27.7997,27.8082,27.7655,27.8082,5200.0
2014-03-19 12:00:00,32.63,32.64,32.58,32.59,10000.0,27.8252,27.8338,27.7826,27.7911,10000.0
2014-03-19 12:30:00,32.59,32.6,32.48,32.54,7400.0,27.7911,27.7997,27.6973,27.7485,7400.0
2014-03-19 13:00:00,32.56,32.56,32.53,32.54,6000.0,27.7655,27.7655,27.74,27.7485,6000.0
2014-03-19 13:30:00,32.52,32.56,32.52,32.54,5200.0,27.7314,27.7655,27.7314,27.7485,5200.0
2014-03-19 14:00:00,32.55,32.58,32.44,32.55,18600.0,27.757,27.7826,27.6632,27.757,18600.0
2014-03-19 14:30:00,32.55,32.57,32.51,32.55,28600.0,27.757,27.7741,27.7229,27.757,28600.0
2014-03-19 15:00:00,32.53,32.54,32.21,32.36,52200.0,27.74,27.7485,27.4671,27.595,52200.0
2014-03-19 15:30:00,32.38,32.51,32.37,32.41,51600.0,27.612,27.7229,27.6035,27.6376,51600.0
2014-03-20 09:30:00,32.2,32.29,32.14,32.23,19400.0,27.4586,27.5353,27.4074,27.4841,19400.0
2014-03-20 10:00:00,32.21,32.54,32.19,32.53,11000.0,27.4671,27.7485,27.45,27.74,11000.0
2014-03-20 10:30:00,32.52,32.59,32.49,32.51,17800.0,27.7314,27.7911,27.7058,27.7229,17800.0
2014-03-20 11:00:00,32.51,32.59,32.36,32.48,20200.0,27.7229,27.7911,27.595,27.6973,20200.0
2014-03-20 11:30:00,32.48,32.49,32.39,32.4,19400.0,27.6973,27.7058,27.6206,27.6291,19400.0
2014-03-20 12:00:00,32.4,32.48,32.4,32.47,16000.0,27.6291,27.6973,27.6291,27.6888,16000.0
2014-03-20 12:30:00,32.44,32.52,32.44,32.52,17800.0,27.6632,27.7314,27.6632,27.7314,17800.0
2014-03-20 13:00:00,32.52,32.52,32.46,32.51,21200.0,27.7314,27.7314,27.6803,27.7229,21200.0
2014-03-20 13:30:00,32.49,32.57,32.45,32.57,29000.0,27.7058,27.7741,27.6717,27.7741,29000.0
2014-03-20 14:00:00,32.56,32.74,32.55,32.72,76400.0,27.7655,27.919,27.757,27.902,76400.0
2014-03-20 14:30:00,32.72,32.72,32.62,32.66,21400.0,27.902,27.902,27.8167,27.8508,21400.0
2014-03-20 15:00:00,32.66,32.66,32.52,32.55,32400.0,27.8508,27.8508,27.7314,27.757,32400.0
2014-03-20 15:30:00,32.56,32.67,32.55,32.65,66800.0,27.7655,27.8593,27.757,27.8423,66800.0
2014-03-21 09:30:00,32.83,32.88,32.77,32.83,28200.0,27.9958,28.0384,27.9446,27.9958,28200.0
2014-03-21 10:00:00,32.84,32.91,32.8,32.91,28000.0,28.0043,28.064,27.9702,28.064,28000.0
2014-03-21 10:30:00,32.91,32.98,32.88,32.98,35600.0,28.064,28.1237,28.0384,28.1237,35600.0
2014-03-21 11:00:00,32.98,33.0,32.82,32.85,21400.0,28.1237,28.1408,27.9873,28.0128,21400.0
2014-03-21 11:30:00,32.85,32.87,32.74,32.74,20200.0,28.0128,28.0299,27.919,27.919,20200.0
2014-03-21 12:00:00,32.74,32.77,32.7,32.77,18000.0,27.919,27.9446,27.8849,27.9446,18000.0
2014-03-21 12:30:00,32.76,32.76,32.7,32.7,15000.0,27.9361,27.9361,27.8849,27.8849,15000.0
2014-03-21 13:00:00,32.69,32.71,32.49,32.52,19400.0,27.8764,27.8935,27.7058,27.7314,19400.0
2014-03-21 13:30:00,32.49,32.52,32.35,32.37,39600.0,27.7058,27.7314,27.5865,27.6035,39600.0
2014-03-21 14:00:00,32.37,32.38,32.27,32.3,45000.0,27.6035,27.612,27.5182,27.5438,45000.0
2014-03-21 14:30:00,32.29,32.38,32.21,32.36,45200.0,27.5353,27.612,27.4671,27.595,45200.0
2014-03-21 15:00:00,32.36,32.44,32.32,32.43,67000.0,27.595,27.6632,27.5609,27.6547,67000.0
2014-03-21 15:30:00,32.42,32.57,32.35,32.52,252600.0,27.6462,27.7741,27.5865,27.7314,252600.0
2014-03-24 09:30:00,32.69,32.69,32.35,32.36,18400.0,27.8764,27.8764,27.5865,27.595,18400.0
2014-03-24 10:00:00,32.36,32.36,32.1,32.2,38600.0,27.595,27.595,27.3733,27.4586,38600.0
2014-03-24 10:30:00,32.17,32.17,32.0,32.03,23600.0,27.433,27.433,27.288,27.3136,23600.0
2014-03-24 11:00:00,32.06,32.2,32.02,32.19,24200.0,27.3392,27.4586,27.3051,27.45,24200.0
2014-03-24 11:30:00,32.15,32.2,32.08,32.09,11000.0,27.4159,27.4586,27.3562,27.3647,11000.0
2014-03-24 12:00:00,32.09,32.1,32.05,32.06,9800.0,27.3647,27.3733,27.3306,27.3392,9800.0
2014-03-24 12:30:00,32.06,32.1,32.01,32.07,12600.0,27.3392,27.3733,27.2965,27.3477,12600.0
2014-03-24 13:00:00,32.08,32.13,32.08,32.1,10200.0,27.3562,27.3989,27.3562,27.3733,10200.0
2014-03-24 13:30:00,32.1,32.25,32.1,32.15,16400.0,27.3733,27.5012,27.3733,27.4159,16400.0
2014-03-24 14:00:00,32.18,32.25,32.15,32.22,11400.0,27.4415,27.5012,27.4159,27.4756,11400.0
2014-03-24 14:30:00,32.22,32.24,32.18,32.18,18000.0,27.4756,27.4927,27.4415,27.4415,18000.0
2014-03-24 15:00:00,32.18,32.2,32.13,32.2,12200.0,27.4415,27.4586,27.3989,27.4586,12200.0
2014-03-24 15:30:00,32.24,32.31,32.18,32.19,41000.0,27.4927,27.5524,27.4415,27.45,41000.0
2014-03-25 09:30:00,32.36,32.55,32.31,32.35,21400.0,27.595,27.757,27.5524,27.5865,21400.0
2014-03-25 10:00:00,32.4,32.51,32.2,32.35,25600.0,27.6291,27.7229,27.4586,27.5865,25600.0
2014-03-25 10:30:00,32.41,32.41,32.22,32.25,6000.0,27.6376,27.6376,27.4756,27.5012,6000.0
2014-03-25 11:00:00,32.26,32.33,32.23,32.28,9200.0,27.5097,27.5694,27.4841,27.5268,9200.0
2014-03-25 11:30:00,32.26,32.28,32.12,32.16,7800.0,27.5097,27.5268,27.3903,27.4244,7800.0
2014-03-25 12:00:00,32.19,32.19,32.07,32.09,15800.0,27.45,27.45,27.3477,27.3647,15800.0
2014-03-25 12:30:00,32.12,32.18,32.1,32.15,12600.0,27.3903,27.4415,27.3733,27.4159,12600.0
2014-03-25 13:00:00,32.14,32.28,32.12,32.28,13800.0,27.4074,27.5268,27.3903,27.5268,13800.0
2014-03-25 13:30:00,32.29,32.35,32.23,32.33,18000.0,27.5353,27.5865,27.4841,27.5694,18000.0
2014-03-25 14:00:00,32.33,32.35,32.29,32.31,8000.0,27.5694,27.5865,27.5353,27.5524,8000.0
2014-03-25 14:30:00,32.31,32.33,32.26,32.26,7200.0,27.5524,27.5694,27.5097,27.5097,7200.0
2014-03-25 15:00:00,32.25,32.27,32.21,32.25,40600.0,27.5012,27.5182,27.4671,27.5012,40600.0
2014-03-25 15:30:00,32.26,32.29,32.15,32.17,65600.0,27.5097,27.5353,27.4159,27.433,65600.0
2014-03-26 09:30:00,32.33,32.47,32.33,32.35,13600.0,27.5694,27.6888,27.5694,27.5865,13600.0
2014-03-26 10:00:00,32.35,32.35,32.24,32.3,7800.0,27.5865,27.5865,27.4927,27.5438,7800.0
2014-03-26 10:30:00,32.26,32.26,32.08,32.08,20000.0,27.5097,27.5097,27.3562,27.3562,20000.0
2014-03-26 11:00:00,32.08,32.1,32.02,32.08,20800.0,27.3562,27.3733,27.3051,27.3562,20800.0
2014-03-26 11:30:00,32.09,32.09,31.91,31.95,21000.0,27.3647,27.3647,27.2113,27.2454,21000.0
2014-03-26 12:00:00,31.94,31.96,31.82,31.95,17600.0,27.2368,27.2539,27.1345,27.2454,17600.0
2014-03-26 12:30:00,31.93,32.1,31.93,32.03,33000.0,27.2283,27.3733,27.2283,27.3136,33000.0
2014-03-26 13:00:00,32.04,32.05,31.93,31.95,30800.0,27.3221,27.3306,27.2283,27.2454,30800.0
2014-03-26 13:30:00,31.93,31.93,31.78,31.89,13800.0,27.2283,27.2283,27.1004,27.1942,13800.0
2014-03-26 14:00:00,31.87,31.87,31.73,31.79,26000.0,27.1771,27.1771,27.0578,27.1089,26000.0
2014-03-26 14:30:00,31.79,31.86,31.68,31.75,49000.0,27.1089,27.1686,27.0151,27.0748,49000.0
2014-03-26 15:00:00,31.75,31.75,31.56,31.68,60800.0,27.0748,27.0748,26.9128,27.0151,60800.0
2014-03-26 15:30:00,31.67,31.7,31.54,31.55,88800.0,27.0066,27.0322,26.8957,26.9043,88800.0
2014-03-27 09:30:00,31.53,31.56,31.18,31.49,36800.0,26.8872,26.9128,26.5887,26.8531,36800.0
2014-03-27 10:00:00,31.49,31.58,31.4,31.47,23200.0,26.8531,26.9298,26.7764,26.836,23200.0
2014-03-27 10:30:00,31.48,31.52,31.35,31.38,34400.0,26.8446,26.8787,26.7337,26.7593,34400.0
2014-03-27 11:00:00,31.36,31.41,31.29,31.34,23200.0,26.7422,26.7849,26.6825,26.7252,23200.0
2014-03-27 11:30:00,31.33,31.33,31.17,31.23,28400.0,26.7167,26.7167,26.5802,26.6314,28400.0
2014-03-27 12:00:00,31.23,31.34,31.17,31.29,21000.0,26.6314,26.7252,26.5802,26.6825,21000.0
2014-03-27 12:30:00,31.32,31.34,31.26,31.31,13400.0,26.7081,26.7252,26.657,26.6996,13400.0
2014-03-27 13:00:00,31.32,31.41,31.28,31.36,23800.0,26.7081,26.7849,26.674,26.7422,23800.0
2014-03-27 13:30:00,31.36,31.44,31.34,31.39,29000.0,26.7422,26.8105,26.7252,26.7678,29000.0
2014-03-27 14:00:00,31.38,31.41,31.28,31.33,28200.0,26.7593,26.7849,26.674,26.7167,28200.0
2014-03-27 14:30:00,31.36,31.36,31.22,31.27,61400.0,26.7422,26.7422,26.6229,26.6655,61400.0
2014-03-27 15:00:00,31.27,31.41,31.25,31.4,67200.0,26.6655,26.7849,26.6484,26.7764,67200.0
2014-03-27 15:30:00,31.39,31.47,31.36,31.45,73000.0,26.7678,26.836,26.7422,26.819,73000.0
2014-03-28 09:30:00,31.52,31.78,31.52,31.78,19000.0,26.8787,27.1004,26.8787,27.1004,19000.0
2014-03-28 10:00:00,31.79,31.82,31.63,31.65,30200.0,27.1089,27.1345,26.9725,26.9895,30200.0
2014-03-28 10:30:00,31.65,31.72,31.61,31.67,24400.0,26.9895,27.0492,26.9554,27.0066,24400.0
2014-03-28 11:00:00,31.68,31.7,31.59,31.6,27800.0,27.0151,27.0322,26.9384,26.9469,27800.0
2014-03-28 11:30:00,31.58,31.58,31.41,31.51,25600.0,26.9298,26.9298,26.7849,26.8702,25600.0
2014-03-28 12:00:00,31.48,31.52,31.42,31.46,31000.0,26.8446,26.8787,26.7934,26.8275,31000.0
2014-03-28 12:30:00,31.46,31.53,31.46,31.49,17200.0,26.8275,26.8872,26.8275,26.8531,17200.0
2014-03-28 13:00:00,31.49,31.5,31.46,31.49,12800.0,26.8531,26.8616,26.8275,26.8531,12800.0
2014-03-28 13:30:00,31.49,31.52,31.48,31.5,22000.0,26.8531,26.8787,26.8446,26.8616,22000.0
2014-03-28 14:00:00,31.5,31.5,31.38,31.43,19400.0,26.8616,26.8616,26.7593,26.8019,19400.0
2014-03-28 14:30:00,31.42,31.45,31.38,31.38,21600.0,26.7934,26.819,26.7593,26.7593,21600.0
2014-03-28 15:00:00,31.39,31.42,31.37,31.39,35600.0,26.7678,26.7934,26.7508,26.7678,35600.0
2014-03-28 15:30:00,31.38,31.48,31.38,31.46,96200.0,26.7593,26.8446,26.7593,26.8275,96200.0
2014-03-31 09:30:00,31.5,31.53,31.35,31.42,69200.0,26.8616,26.8872,26.7337,26.7934,69200.0
2014-03-31 10:00:00,31.43,31.51,31.42,31.51,16000.0,26.8019,26.8702,26.7934,26.8702,16000.0
2014-03-31 10:30:00,31.51,31.58,31.5,31.56,44200.0,26.8702,26.9298,26.8616,26.9128,44200.0
2014-03-31 11:00:00,31.58,31.58,31.45,31.5,18800.0,26.9298,26.9298,26.819,26.8616,18800.0
2014-03-31 11:30:00,31.5,31.55,31.42,31.5,26000.0,26.8616,26.9043,26.7934,26.8616,26000.0
2014-03-31 12:00:00,31.5,31.62,31.5,31.6,64200.0,26.8616,26.964,26.8616,26.9469,64200.0
2014-03-31 12:30:00,31.6,31.61,31.59,31.6,24600.0,26.9469,26.9554,26.9384,26.9469,24600.0
2014-03-31 13:00:00,31.6,31.63,31.56,31.6,24800.0,26.9469,26.9725,26.9128,26.9469,24800.0
2014-03-31 13:30:00,31.6,31.61,31.53,31.55,27000.0,26.9469,26.9554,26.8872,26.9043,27000.0
2014-03-31 14:00:00,31.55,31.57,31.54,31.55,24200.0,26.9043,26.9213,26.8957,26.9043,24200.0
2014-03-31 14:30:00,31.55,31.57,31.54,31.56,24000.0,26.9043,26.9213,26.8957,26.9128,24000.0
2014-03-31 15:00:00,31.56,31.58,31.53,31.54,55400.0,26.9128,26.9298,26.8872,26.8957,55400.0
2014-03-31 15:30:00,31.54,31.56,31.53,31.55,153200.0,26.8957,26.9128,26.8872,26.9043,153200.0
2014-04-01 09:30:00,31.58,31.7,31.44,31.63,102800.0,26.9298,27.0322,26.8105,26.9725,102800.0
2014-04-01 10:00:00,31.65,31.83,31.61,31.83,59000.0,26.9895,27.143,26.9554,27.143,59000.0
2014-04-01 10:30:00,31.85,31.95,31.83,31.92,31600.0,27.1601,27.2454,27.143,27.2198,31600.0
2014-04-01 11:00:00,31.92,32.09,31.9,32.09,41600.0,27.2198,27.3647,27.2027,27.3647,41600.0
2014-04-01 11:30:00,32.1,32.3,32.06,32.25,55800.0,27.3733,27.5438,27.3392,27.5012,55800.0
2014-04-01 12:00:00,32.26,32.37,32.24,32.36,34400.0,27.5097,27.6035,27.4927,27.595,34400.0
2014-04-01 12:30:00,32.34,32.34,32.25,32.29,35000.0,27.5779,27.5779,27.5012,27.5353,35000.0
2014-04-01 13:00:00,32.29,32.32,32.26,32.3,12800.0,27.5353,27.5609,27.5097,27.5438,12800.0
2014-04-01 13:30:00,32.29,32.31,32.24,32.29,11800.0,27.5353,27.5524,27.4927,27.5353,11800.0
2014-04-01 14:00:00,32.29,32.34,32.27,32.27,16200.0,27.5353,27.5779,27.5182,27.5182,16200.0
2014-04-01 14:30:00,32.27,32.32,32.19,32.22,20400.0,27.5182,27.5609,27.45,27.4756,20400.0
2014-04-01 15:00:00,32.24,32.25,32.15,32.18,48000.0,27.4927,27.5012,27.4159,27.4415,48000.0
2014-04-01 15:30:00,32.18,32.36,32.17,32.35,98000.0,27.4415,27.595,27.433,27.5865,98000.0
2014-04-02 09:30:00,32.24,32.48,32.13,32.2,74000.0,27.5778,27.783,27.4837,27.5435,74000.0
2014-04-02 10:00:00,32.21,32.32,32.13,32.22,54200.0,27.5521,27.6462,27.4837,27.5606,54200.0
2014-04-02 10:30:00,32.23,32.43,32.22,32.41,14800.0,27.5692,27.7403,27.5606,27.7232,14800.0
2014-04-02 11:00:00,32.42,32.44,32.32,32.42,19400.0,27.7317,27.7488,27.6462,27.7317,19400.0
2014-04-02 11:30:00,32.41,32.48,32.38,32.48,16800.0,27.7232,27.783,27.6975,27.783,16800.0
2014-04-02 12:00:00,32.48,32.49,32.41,32.47,16800.0,27.783,27.7916,27.7232,27.7745,16800.0
2014-04-02 12:30:00,32.48,32.49,32.46,32.47,11200.0,27.783,27.7916,27.7659,27.7745,11200.0
2014-04-02 13:00:00,32.48,32.49,32.42,32.46,13200.0,27.783,27.7916,27.7317,27.7659,13200.0
2014-04-02 13:30:00,32.48,32.48,32.43,32.46,19600.0,27.783,27.783,27.7403,27.7659,19600.0
2014-04-02 14:00:00,32.48,32.54,32.47,32.51,32800.0,27.783,27.8344,27.7745,27.8087,32800.0
2014-04-02 14:30:00,32.49,32.51,32.35,32.4,54400.0,27.7916,27.8087,27.6718,27.7146,54400.0
2014-04-02 15:00:00,32.4,32.42,32.36,32.41,37400.0,27.7146,27.7317,27.6804,27.7232,37400.0
2014-04-02 15:30:00,32.41,32.41,32.29,32.33,70200.0,27.7232,27.7232,27.6205,27.6547,70200.0
2014-04-03 09:30:00,32.38,32.38,32.23,32.27,10600.0,27.6975,27.6975,27.5692,27.6034,10600.0
2014-04-03 10:00:00,32.31,32.31,32.17,32.17,11400.0,27.6376,27.6376,27.5179,27.5179,11400.0
2014-04-03 10:30:00,32.17,32.21,32.02,32.1,15000.0,27.5179,27.5521,27.3896,27.458,15000.0
2014-04-03 11:00:00,32.07,32.08,31.95,31.95,17800.0,27.4323,27.4409,27.3297,27.3297,17800.0
2014-04-03 11:30:00,31.92,32.08,31.92,31.99,15400.0,27.304,27.4409,27.304,27.3639,15400.0
2014-04-03 12:00:00,31.99,32.08,31.98,32.0,14400.0,27.3639,27.4409,27.3554,27.3725,14400.0
2014-04-03 12:30:00,31.99,31.99,31.92,31.97,11000.0,27.3639,27.3639,27.304,27.3468,11000.0
2014-04-03 13:00:00,31.98,32.12,31.98,32.12,10400.0,27.3554,27.4751,27.3554,27.4751,10400.0
2014-04-03 13:30:00,32.12,32.13,32.05,32.07,10000.0,27.4751,27.4837,27.4152,27.4323,10000.0
2014-04-03 14:00:00,32.06,32.07,31.95,31.95,17200.0,27.4238,27.4323,27.3297,27.3297,17200.0
2014-04-03 14:30:00,31.93,31.94,31.87,31.93,20400.0,27.3126,27.3211,27.2613,27.3126,20400.0
2014-04-03 15:00:00,31.93,32.02,31.93,32.02,22000.0,27.3126,27.3896,27.3126,27.3896,22000.0
2014-04-03 15:30:00,32.02,32.08,32.02,32.04,51600.0,27.3896,27.4409,27.3896,27.4067,51600.0
2014-04-04 09:30:00,32.32,32.32,32.11,32.17,13400.0,27.6462,27.6462,27.4666,27.5179,13400.0
2014-04-04 10:00:00,32.2,32.35,32.2,32.31,12800.0,27.5435,27.6718,27.5435,27.6376,12800.0
2014-04-04 10:30:00,32.31,32.34,32.21,32.22,7200.0,27.6376,27.6633,27.5521,27.5606,7200.0
2014-04-04 11:00:00,32.2,32.2,31.97,31.97,12600.0,27.5435,27.5435,27.3468,27.3468,12600.0
2014-04-04 11:30:00,32.0,32.05,31.82,31.88,14800.0,27.3725,27.4152,27.2185,27.2698,14800.0
2014-04-04 12:00:00,31.86,31.86,31.64,31.7,9200.0,27.2527,27.2527,27.0645,27.1158,9200.0
2014-04-04 12:30:00,31.7,31.77,31.58,31.6,7800.0,27.1158,27.1757,27.0132,27.0303,7800.0
2014-04-04 13:00:00,31.64,31.74,31.6,31.64,13000.0,27.0645,27.1501,27.0303,27.0645,13000.0
2014-04-04 13:30:00,31.63,31.75,31.6,31.74,33200.0,27.056,27.1586,27.0303,27.1501,33200.0
2014-04-04 14:00:00,31.74,31.75,31.55,31.66,28800.0,27.1501,27.1586,26.9875,27.0816,28800.0
2014-04-04 14:30:00,31.65,31.72,31.6,31.7,30800.0,27.0731,27.1329,27.0303,27.1158,30800.0
2014-04-04 15:00:00,31.73,31.89,31.7,31.89,28200.0,27.1415,27.2784,27.1158,27.2784,28200.0
2014-04-04 15:30:00,31.89,31.89,31.7,31.71,46200.0,27.2784,27.2784,27.1158,27.1244,46200.0
2014-04-07 09:30:00,31.67,31.79,31.3,31.46,23200.0,27.0902,27.1928,26.7737,26.9105,23200.0
2014-04-07 10:00:00,31.45,31.47,31.24,31.25,19600.0,26.902,26.9191,26.7224,26.7309,19600.0
2014-04-07 10:30:00,31.24,31.28,31.14,31.14,73000.0,26.7224,26.7566,26.6368,26.6368,73000.0
2014-04-07 11:00:00,31.15,31.25,31.07,31.11,25000.0,26.6454,26.7309,26.5769,26.6112,25000.0
2014-04-07 11:30:00,31.08,31.12,30.97,31.0,23000.0,26.5855,26.6197,26.4914,26.5171,23000.0
2014-04-07 12:00:00,30.99,30.99,30.87,30.88,22800.0,26.5085,26.5085,26.4059,26.4144,22800.0
2014-04-07 12:30:00,30.86,31.04,30.85,31.03,14800.0,26.3973,26.5513,26.3888,26.5427,14800.0
2014-04-07 13:00:00,31.03,31.03,30.91,30.95,13000.0,26.5427,26.5427,26.4401,26.4743,13000.0
2014-04-07 13:30:00,30.91,30.97,30.9,30.92,22600.0,26.4401,26.4914,26.4315,26.4486,22600.0
2014-04-07 14:00:00,30.93,30.97,30.86,30.92,11200.0,26.4572,26.4914,26.3973,26.4486,11200.0
2014-04-07 14:30:00,30.92,31.09,30.9,31.08,20800.0,26.4486,26.5941,26.4315,26.5855,20800.0
2014-04-07 15:00:00,31.09,31.22,31.02,31.21,32000.0,26.5941,26.7053,26.5342,26.6967,32000.0
2014-04-07 15:30:00,31.2,31.2,31.02,31.03,25800.0,26.6881,26.6881,26.5342,26.5427,25800.0
2014-04-08 09:30:00,31.05,31.22,31.02,31.1,31600.0,26.5598,26.7053,26.5342,26.6026,31600.0
2014-04-08 10:00:00,31.09,31.15,30.8,30.8,14200.0,26.5941,26.6454,26.346,26.346,14200.0
2014-04-08 10:30:00,30.86,30.96,30.86,30.96,17200.0,26.3973,26.4829,26.3973,26.4829,17200.0
2014-04-08 11:00:00,30.98,31.27,30.96,31.21,18600.0,26.5,26.748,26.4829,26.6967,18600.0
2014-04-08 11:30:00,31.22,31.23,31.06,31.14,11600.0,26.7053,26.7138,26.5684,26.6368,11600.0
2014-04-08 12:00:00,31.14,31.18,31.09,31.17,11200.0,26.6368,26.671,26.5941,26.6625,11200.0
2014-04-08 12:30:00,31.18,31.19,31.08,31.09,8200.0,26.671,26.6796,26.5855,26.5941,8200.0
2014-04-08 13:00:00,31.1,31.29,31.1,31.28,18000.0,26.6026,26.7651,26.6026,26.7566,18000.0
2014-04-08 13:30:00,31.27,31.31,31.24,31.31,16200.0,26.748,26.7822,26.7224,26.7822,16200.0
2014-04-08 14:00:00,31.36,31.36,31.25,31.25,26000.0,26.825,26.825,26.7309,26.7309,26000.0
2014-04-08 14:30:00,31.28,31.31,31.24,31.26,15200.0,26.7566,26.7822,26.7224,26.7395,15200.0
2014-04-08 15:00:00,31.24,31.27,31.18,31.27,27400.0,26.7224,26.748,26.671,26.748,27400.0
2014-04-08 15:30:00,31.26,31.33,31.2,31.27,63400.0,26.7395,26.7993,26.6881,26.748,63400.0
2014-04-09 09:30:00,31.36,31.46,31.19,31.36,14000.0,26.825,26.9105,26.6796,26.825,14000.0
2014-04-09 10:00:00,31.29,31.48,31.24,31.43,22800.0,26.7651,26.9277,26.7224,26.8849,22800.0
2014-04-09 10:30:00,31.42,31.45,31.33,31.36,19400.0,26.8763,26.902,26.7993,26.825,19400.0
2014-04-09 11:00:00,31.34,31.4,31.2,31.36,17600.0,26.8079,26.8592,26.6881,26.825,17600.0
2014-04-09 11:30:00,31.36,31.38,31.33,31.38,10400.0,26.825,26.8421,26.7993,26.8421,10400.0
2014-04-09 12:00:00,31.38,31.45,31.34,31.45,14800.0,26.8421,26.902,26.8079,26.902,14800.0
2014-04-09 12:30:00,31.47,31.5,31.44,31.48,9000.0,26.9191,26.9448,26.8934,26.9277,9000.0
2014-04-09 13:00:00,31.47,31.49,31.45,31.46,3000.0,26.9191,26.9362,26.902,26.9105,3000.0
2014-04-09 13:30:00,31.47,31.55,31.46,31.53,12800.0,26.9191,26.9875,26.9105,26.9704,12800.0
2014-04-09 14:00:00,31.54,31.75,31.53,31.7,26000.0,26.979,27.1586,26.9704,27.1158,26000.0
2014-04-09 14:30:00,31.7,31.74,31.68,31.68,17600.0,27.1158,27.1501,27.0987,27.0987,17600.0
2014-04-09 15:00:00,31.69,31.81,31.68,31.8,30000.0,27.1073,27.2099,27.0987,27.2014,30000.0
2014-04-09 15:30:00,31.8,31.84,31.72,31.72,71600.0,27.2014,27.2356,27.1329,27.1329,71600.0
2014-04-10 09:30:00,31.72,31.78,31.55,31.67,9200.0,27.1329,27.1843,26.9875,27.0902,9200.0
2014-04-10 10:00:00,31.68,31.79,31.64,31.79,10800.0,27.0987,27.1928,27.0645,27.1928,10800.0
2014-04-10 10:30:00,31.78,31.78,31.58,31.58,10800.0,27.1843,27.1843,27.0132,27.0132,10800.0
2014-04-10 11:00:00,31.52,31.56,31.39,31.4,16400.0,26.9619,26.9961,26.8507,26.8592,16400.0
2014-04-10 11:30:00,31.39,31.49,31.39,31.45,10600.0,26.8507,26.9362,26.8507,26.902,10600.0
2014-04-10 12:00:00,31.43,31.46,31.36,31.45,11000.0,26.8849,26.9105,26.825,26.902,11000.0
2014-04-10 12:30:00,31.47,31.47,31.28,31.28,12600.0,26.9191,26.9191,26.7566,26.7566,12600.0
2014-04-10 13:00:00,31.26,31.39,31.17,31.25,12600.0,26.7395,26.8507,26.6625,26.7309,12600.0
2014-04-10 13:30:00,31.25,31.36,31.2,31.33,17600.0,26.7309,26.825,26.6881,26.7993,17600.0
2014-04-10 14:00:00,31.32,31.36,31.24,31.28,19000.0,26.7908,26.825,26.7224,26.7566,19000.0
2014-04-10 14:30:00,31.28,31.36,31.23,31.28,34800.0,26.7566,26.825,26.7138,26.7566,34800.0
2014-04-10 15:00:00,31.28,31.28,31.16,31.24,32400.0,26.7566,26.7566,26.6539,26.7224,32400.0
2014-04-10 15:30:00,31.24,31.34,31.2,31.28,53600.0,26.7224,26.8079,26.6881,26.7566,53600.0
2014-04-11 09:30:00,30.99,31.43,30.99,31.25,20000.0,26.5085,26.8849,26.5085,26.7309,20000.0
2014-04-11 10:00:00,31.25,31.25,31.04,31.14,14000.0,26.7309,26.7309,26.5513,26.6368,14000.0
2014-04-11 10:30:00,31.11,31.31,31.09,31.31,22600.0,26.6112,26.7822,26.5941,26.7822,22600.0
2014-04-11 11:00:00,31.3,31.45,31.22,31.31,19200.0,26.7737,26.902,26.7053,26.7822,19200.0
2014-04-11 11:30:00,31.32,31.32,31.1,31.11,17000.0,26.7908,26.7908,26.6026,26.6112,17000.0
2014-04-11 12:00:00,31.15,31.26,31.09,31.13,21000.0,26.6454,26.7395,26.5941,26.6283,21000.0
2014-04-11 12:30:00,31.1,31.2,31.07,31.13,11000.0,26.6026,26.6881,26.5769,26.6283,11000.0
2014-04-11 13:00:00,31.14,31.14,31.02,31.03,17000.0,26.6368,26.6368,26.5342,26.5427,17000.0
2014-04-11 13:30:00,31.05,31.1,31.03,31.08,18600.0,26.5598,26.6026,26.5427,26.5855,18600.0
2014-04-11 14:00:00,31.08,31.11,31.03,31.1,18000.0,26.5855,26.6112,26.5427,26.6026,18000.0
2014-04-11 14:30:00,31.09,31.09,30.87,30.92,41800.0,26.5941,26.5941,26.4059,26.4486,41800.0
2014-04-11 15:00:00,30.92,30.92,30.83,30.84,101400.0,26.4486,26.4486,26.3717,26.3802,101400.0
2014-04-11 15:30:00,30.84,30.85,30.74,30.77,89800.0,26.3802,26.3888,26.2947,26.3203,89800.0
2014-04-14 09:30:00,31.1,31.11,30.82,30.96,12200.0,26.6026,26.6112,26.3631,26.4829,12200.0
2014-04-14 10:00:00,30.89,31.04,30.88,31.0,18600.0,26.423,26.5513,26.4144,26.5171,18600.0
2014-04-14 10:30:00,30.98,31.18,30.98,31.18,27200.0,26.5,26.671,26.5,26.671,27200.0
2014-04-14 11:00:00,31.18,31.3,31.18,31.3,42200.0,26.671,26.7737,26.671,26.7737,42200.0
2014-04-14 11:30:00,31.29,31.43,31.29,31.38,58000.0,26.7651,26.8849,26.7651,26.8421,58000.0
2014-04-14 12:00:00,31.38,31.43,31.35,31.38,28600.0,26.8421,26.8849,26.8165,26.8421,28600.0
2014-04-14 12:30:00,31.39,31.47,31.35,31.43,26400.0,26.8507,26.9191,26.8165,26.8849,26400.0
2014-04-14 13:00:00,31.43,31.54,31.41,31.52,53600.0,26.8849,26.979,26.8678,26.9619,53600.0
2014-04-14 13:30:00,31.52,31.57,31.52,31.54,31600.0,26.9619,27.0046,26.9619,26.979,31600.0
2014-04-14 14:00:00,31.54,31.57,31.52,31.53,48000.0,26.979,27.0046,26.9619,26.9704,48000.0
2014-04-14 14:30:00,31.53,31.63,31.5,31.52,57000.0,26.9704,27.056,26.9448,26.9619,57000.0
2014-04-14 15:00:00,31.5,31.5,31.22,31.33,86200.0,26.9448,26.9448,26.7053,26.7993,86200.0
2014-04-14 15:30:00,31.33,31.46,31.33,31.41,145800.0,26.7993,26.9105,26.7993,26.8678,145800.0
2014-04-15 09:30:00,31.48,31.68,31.33,31.67,19800.0,26.9277,27.0987,26.7993,27.0902,19800.0
2014-04-15 10:00:00,31.61,31.65,31.18,31.18,20800.0,27.0389,27.0731,26.671,26.671,20800.0
2014-04-15 10:30:00,31.1,31.32,31.06,31.16,22600.0,26.6026,26.7908,26.5684,26.6539,22600.0
2014-04-15 11:00:00,31.15,31.28,31.13,31.2,27000.0,26.6454,26.7566,26.6283,26.6881,27000.0
2014-04-15 11:30:00,31.25,31.27,31.1,31.13,26800.0,26.7309,26.748,26.6026,26.6283,26800.0
2014-04-15 12:00:00,31.13,31.13,30.99,31.04,18400.0,26.6283,26.6283,26.5085,26.5513,18400.0
2014-04-15 12:30:00,31.06,31.09,30.94,30.96,8600.0,26.5684,26.5941,26.4657,26.4829,8600.0
2014-04-15 13:00:00,30.93,31.03,30.85,30.97,23200.0,26.4572,26.5427,26.3888,26.4914,23200.0
2014-04-15 13:30:00,30.97,31.26,30.95,31.25,42600.0,26.4914,26.7395,26.4743,26.7309,42600.0
2014-04-15 14:00:00,31.24,31.3,31.17,31.28,19800.0,26.7224,26.7737,26.6625,26.7566,19800.0
2014-04-15 14:30:00,31.28,31.44,31.27,31.34,20400.0,26.7566,26.8934,26.748,26.8079,20400.0
2014-04-15 15:00:00,31.33,31.46,31.3,31.43,30800.0,26.7993,26.9105,26.7737,26.8849,30800.0
2014-04-15 15:30:00,31.43,31.43,31.27,31.29,49400.0,26.8849,26.8849,26.748,26.7651,49400.0
2014-04-16 09:30:00,31.41,31.65,31.41,31.53,19000.0,26.8678,27.0731,26.8678,26.9704,19000.0
2014-04-16 10:00:00,31.55,31.66,31.52,31.64,5800.0,26.9875,27.0816,26.9619,27.0645,5800.0
2014-04-16 10:30:00,31.61,31.67,31.5,31.54,13200.0,27.0389,27.0902,26.9448,26.979,13200.0
2014-04-16 11:00:00,31.54,31.54,31.42,31.44,24600.0,26.979,26.979,26.8763,26.8934,24600.0
2014-04-16 11:30:00,31.45,31.46,31.38,31.43,14400.0,26.902,26.9105,26.8421,26.8849,14400.0
2014-04-16 12:00:00,31.43,31.58,31.42,31.53,9600.0,26.8849,27.0132,26.8763,26.9704,9600.0
2014-04-16 12:30:00,31.53,31.54,31.41,31.43,11600.0,26.9704,26.979,26.8678,26.8849,11600.0
2014-04-16 13:00:00,31.42,31.43,31.34,31.38,11200.0,26.8763,26.8849,26.8079,26.8421,11200.0
2014-04-16 13:30:00,31.38,31.43,31.3,31.41,19000.0,26.8421,26.8849,26.7737,26.8678,19000.0
2014-04-16 14:00:00,31.43,31.43,31.3,31.38,9400.0,26.8849,26.8849,26.7737,26.8421,9400.0
2014-04-16 14:30:00,31.39,31.49,31.39,31.47,22600.0,26.8507,26.9362,26.8507,26.9191,22600.0
2014-04-16 15:00:00,31.52,31.57,31.47,31.52,27000.0,26.9619,27.0046,26.9191,26.9619,27000.0
2014-04-16 15:30:00,31.52,31.54,31.45,31.5,42400.0,26.9619,26.979,26.902,26.9448,42400.0
2014-04-17 09:30:00,31.48,31.67,31.48,31.56,13600.0,26.9277,27.0902,26.9277,26.9961,13600.0
2014-04-17 10:00:00,31.6,31.6,31.39,31.47,45000.0,27.0303,27.0303,26.8507,26.9191,45000.0
2014-04-17 10:30:00,31.49,31.5,31.4,31.43,35400.0,26.9362,26.9448,26.8592,26.8849,35400.0
2014-04-17 11:00:00,31.45,31.53,31.43,31.47,23000.0,26.902,26.9704,26.8849,26.9191,23000.0
2014-04-17 11:30:00,31.47,31.47,31.4,31.42,11600.0,26.9191,26.9191,26.8592,26.8763,11600.0
2014-04-17 12:00:00,31.46,31.52,31.39,31.43,21400.0,26.9105,26.9619,26.8507,26.8849,21400.0
2014-04-17 12:30:00,31.42,31.47,31.4,31.44,7400.0,26.8763,26.9191,26.8592,26.8934,7400.0
2014-04-17 13:00:00,31.47,31.61,31.47,31.59,14600.0,26.9191,27.0389,26.9191,27.0217,14600.0
2014-04-17 13:30:00,31.55,31.61,31.55,31.58,19600.0,26.9875,27.0389,26.9875,27.0132,19600.0
2014-04-17 14:00:00,31.58,31.61,31.52,31.6,18000.0,27.0132,27.0389,26.9619,27.0303,18000.0
2014-04-17 14:30:00,31.58,31.6,31.52,31.52,13200.0,27.0132,27.0303,26.9619,26.9619,13200.0
2014-04-17 15:00:00,31.56,31.57,31.46,31.54,50600.0,26.9961,27.0046,26.9105,26.979,50600.0
2014-04-17 15:30:00,31.53,31.53,31.42,31.45,75200.0,26.9704,26.9704,26.8763,26.902,75200.0
2014-04-21 09:30:00,31.43,31.73,31.43,31.73,13000.0,26.8849,27.1415,26.8849,27.1415,13000.0
2014-04-21 10:00:00,31.73,31.79,31.64,31.66,13000.0,27.1415,27.1928,27.0645,27.0816,13000.0
2014-04-21 10:30:00,31.61,31.63,31.53,31.61,15000.0,27.0389,27.056,26.9704,27.0389,15000.0
2014-04-21 11:00:00,31.63,31.75,31.59,31.75,11400.0,27.056,27.1586,27.0217,27.1586,11400.0
2014-04-21 11:30:00,31.68,31.77,31.68,31.7,9600.0,27.0987,27.1757,27.0987,27.1158,9600.0
2014-04-21 12:00:00,31.71,31.79,31.66,31.74,11800.0,27.1244,27.1928,27.0816,27.1501,11800.0
2014-04-21 12:30:00,31.73,31.75,31.62,31.72,9800.0,27.1415,27.1586,27.0474,27.1329,9800.0
2014-04-21 13:00:00,31.68,31.8,31.67,31.8,10400.0,27.0987,27.2014,27.0902,27.2014,10400.0
2014-04-21 13:30:00,31.8,31.83,31.74,31.83,9800.0,27.2014,27.227,27.1501,27.227,9800.0
2014-04-21 14:00:00,31.83,31.88,31.8,31.87,11200.0,27.227,27.2698,27.2014,27.2613,11200.0
2014-04-21 14:30:00,31.88,31.93,31.84,31.87,23200.0,27.2698,27.3126,27.2356,27.2613,23200.0
2014-04-21 15:00:00,31.86,31.91,31.8,31.81,24200.0,27.2527,27.2955,27.2014,27.2099,24200.0
2014-04-21 15:30:00,31.81,31.85,31.77,31.81,52800.0,27.2099,27.2441,27.1757,27.2099,52800.0
2014-04-22 09:30:00,31.81,32.01,31.71,31.93,30000.0,27.2099,27.381,27.1244,27.3126,30000.0
2014-04-22 10:00:00,31.91,32.1,31.88,32.06,16000.0,27.2955,27.458,27.2698,27.4238,16000.0
2014-04-22 10:30:00,32.03,32.04,31.88,31.93,29800.0,27.3981,27.4067,27.2698,27.3126,29800.0
2014-04-22 11:00:00,31.93,32.04,31.93,32.03,13000.0,27.3126,27.4067,27.3126,27.3981,13000.0
2014-04-22 11:30:00,32.02,32.06,32.02,32.05,12200.0,27.3896,27.4238,27.3896,27.4152,12200.0
2014-04-22 12:00:00,32.05,32.09,32.02,32.06,13400.0,27.4152,27.4494,27.3896,27.4238,13400.0
2014-04-22 12:30:00,32.06,32.07,32.01,32.05,11200.0,27.4238,27.4323,27.381,27.4152,11200.0
2014-04-22 13:00:00,32.06,32.06,31.94,31.98,13000.0,27.4238,27.4238,27.3211,27.3554,13000.0
2014-04-22 13:30:00,31.97,32.06,31.93,31.93,13200.0,27.3468,27.4238,27.3126,27.3126,13200.0
2014-04-22 14:00:00,31.94,31.98,31.93,31.97,12400.0,27.3211,27.3554,27.3126,27.3468,12400.0
2014-04-22 14:30:00,31.97,32.0,31.91,31.95,16800.0,27.3468,27.3725,27.2955,27.3297,16800.0
2014-04-22 15:00:00,31.96,31.96,31.83,31.83,28800.0,27.3382,27.3382,27.227,27.227,28800.0
2014-04-22 15:30:00,31.84,31.9,31.83,31.84,46000.0,27.2356,27.2869,27.227,27.2356,46000.0
2014-04-23 09:30:00,31.79,31.95,31.64,31.68,11000.0,27.1928,27.3297,27.0645,27.0987,11000.0
2014-04-23 10:00:00,31.73,31.77,31.55,31.74,12000.0,27.1415,27.1757,26.9875,27.1501,12000.0
2014-04-23 10:30:00,31.75,31.82,31.74,31.77,8200.0,27.1586,27.2185,27.1501,27.1757,8200.0
2014-04-23 11:00:00,31.79,31.79,31.62,31.68,17400.0,27.1928,27.1928,27.0474,27.0987,17400.0
2014-04-23 11:30:00,31.72,31.74,31.66,31.68,9000.0,27.1329,27.1501,27.0816,27.0987,9000.0
2014-04-23 12:00:00,31.72,31.75,31.65,31.65,8000.0,27.1329,27.1586,27.0731,27.0731,8000.0
2014-04-23 12:30:00,31.64,31.66,31.57,31.58,11800.0,27.0645,27.0816,27.0046,27.0132,11800.0
2014-04-23 13:00:00,31.58,31.58,31.45,31.52,29200.0,27.0132,27.0132,26.902,26.9619,29200.0
2014-04-23 13:30:00,31.53,31.55,31.39,31.42,28800.0,26.9704,26.9875,26.8507,26.8763,28800.0
2014-04-23 14:00:00,31.43,31.52,31.41,31.51,8600.0,26.8849,26.9619,26.8678,26.9533,8600.0
2014-04-23 14:30:00,31.55,31.64,31.48,31.57,26000.0,26.9875,27.0645,26.9277,27.0046,26000.0
2014-04-23 15:00:00,31.57,31.59,31.52,31.54,31000.0,27.0046,27.0217,26.9619,26.979,31000.0
2014-04-23 15:30:00,31.57,31.61,31.54,31.61,41600.0,27.0046,27.0389,26.979,27.0389,41600.0
2014-04-24 09:30:00,31.6,31.71,31.38,31.58,82600.0,27.0303,27.1244,26.8421,27.0132,82600.0
2014-04-24 10:00:00,31.54,31.7,31.5,31.65,30200.0,26.979,27.1158,26.9448,27.0731,30200.0
2014-04-24 10:30:00,31.65,31.78,31.63,31.66,18800.0,27.0731,27.1843,27.056,27.0816,18800.0
2014-04-24 11:00:00,31.64,31.78,31.6,31.72,26600.0,27.0645,27.1843,27.0303,27.1329,26600.0
2014-04-24 11:30:00,31.72,31.89,31.72,31.79,43200.0,27.1329,27.2784,27.1329,27.1928,43200.0
2014-04-24 12:00:00,31.8,31.83,31.77,31.81,38400.0,27.2014,27.227,27.1757,27.2099,38400.0
2014-04-24 12:30:00,31.8,31.97,31.8,31.97,29200.0,27.2014,27.3468,27.2014,27.3468,29200.0
2014-04-24 13:00:00,32.0,32.0,31.86,31.86,11000.0,27.3725,27.3725,27.2527,27.2527,11000.0
2014-04-24 13:30:00,31.83,31.9,31.79,31.86,23400.0,27.227,27.2869,27.1928,27.2527,23400.0
2014-04-24 14:00:00,31.86,31.86,31.74,31.81,22000.0,27.2527,27.2527,27.1501,27.2099,22000.0
2014-04-24 14:30:00,31.81,31.83,31.75,31.76,30800.0,27.2099,27.227,27.1586,27.1672,30800.0
2014-04-24 15:00:00,31.8,31.86,31.78,31.83,54000.0,27.2014,27.2527,27.1843,27.227,54000.0
2014-04-24 15:30:00,31.84,31.88,31.79,31.83,85800.0,27.2356,27.2698,27.1928,27.227,85800.0
2014-04-25 09:30:00,31.67,31.78,31.54,31.54,19400.0,27.0902,27.1843,26.979,26.979,19400.0
2014-04-25 10:00:00,31.54,31.67,31.5,31.64,18600.0,26.979,27.0902,26.9448,27.0645,18600.0
2014-04-25 10:30:00,31.61,31.68,31.56,31.67,26400.0,27.0389,27.0987,26.9961,27.0902,26400.0
2014-04-25 11:00:00,31.66,31.78,31.63,31.78,22800.0,27.0816,27.1843,27.056,27.1843,22800.0
2014-04-25 11:30:00,31.79,31.81,31.67,31.73,22200.0,27.1928,27.2099,27.0902,27.1415,22200.0
2014-04-25 12:00:00,31.74,31.79,31.7,31.75,14000.0,27.1501,27.1928,27.1158,27.1586,14000.0
2014-04-25 12:30:00,31.74,31.74,31.69,31.72,16200.0,27.1501,27.1501,27.1073,27.1329,16200.0
2014-04-25 13:00:00,31.71,31.75,31.68,31.71,20800.0,27.1244,27.1586,27.0987,27.1244,20800.0
2014-04-25 13:30:00,31.71,31.74,31.68,31.72,22000.0,27.1244,27.1501,27.0987,27.1329,22000.0
2014-04-25 14:00:00,31.68,31.73,31.66,31.7,43200.0,27.0987,27.1415,27.0816,27.1158,43200.0
2014-04-25 14:30:00,31.69,31.79,31.66,31.67,38000.0,27.1073,27.1928,27.0816,27.0902,38000.0
2014-04-25 15:00:00,31.67,31.74,31.66,31.73,36200.0,27.0902,27.1501,27.0816,27.1415,36200.0
2014-04-25 15:30:00,31.73,31.74,31.65,31.67,69200.0,27.1415,27.1501,27.0731,27.0902,69200.0
2014-04-28 09:30:00,31.8,31.86,31.63,31.85,12400.0,27.2014,27.2527,27.056,27.2441,12400.0
2014-04-28 10:00:00,31.85,32.04,31.85,31.95,13000.0,27.2441,27.4067,27.2441,27.3297,13000.0
2014-04-28 10:30:00,31.97,31.98,31.78,31.83,9600.0,27.3468,27.3554,27.1843,27.227,9600.0
2014-04-28 11:00:00,31.83,31.85,31.6,31.66,39400.0,27.227,27.2441,27.0303,27.0816,39400.0
2014-04-28 11:30:00,31.65,31.74,31.63,31.65,44000.0,27.0731,27.1501,27.056,27.0731,44000.0
2014-04-28 12:00:00,31.67,31.73,31.59,31.72,49200.0,27.0902,27.1415,27.0217,27.1329,49200.0
2014-04-28 12:30:00,31.75,31.75,31.65,31.7,26400.0,27.1586,27.1586,27.0731,27.1158,26400.0
2014-04-28 13:00:00,31.68,31.69,31.58,31.64,37000.0,27.0987,27.1073,27.0132,27.0645,37000.0
2014-04-28 13:30:00,31.65,31.67,31.55,31.64,34200.0,27.0731,27.0902,26.9875,27.0645,34200.0
2014-04-28 14:00:00,31.64,31.81,31.6,31.73,24200.0,27.0645,27.2099,27.0303,27.1415,24200.0
2014-04-28 14:30:00,31.75,31.79,31.66,31.69,26000.0,27.1586,27.1928,27.0816,27.1073,26000.0
2014-04-28 15:00:00,31.69,31.9,31.69,31.85,41800.0,27.1073,27.2869,27.1073,27.2441,41800.0
2014-04-28 15:30:00,31.84,31.9,31.64,31.74,143000.0,27.2356,27.2869,27.0645,27.1501,143000.0
2014-04-29 09:30:00,31.74,32.01,31.74,31.86,14200.0,27.1501,27.381,27.1501,27.2527,14200.0
2014-04-29 10:00:00,31.76,31.84,31.54,31.54,27000.0,27.1672,27.2356,26.979,26.979,27000.0
2014-04-29 10:30:00,31.54,31.67,31.5,31.61,30200.0,26.979,27.0902,26.9448,27.0389,30200.0
2014-04-29 11:00:00,31.61,31.72,31.59,31.66,11400.0,27.0389,27.1329,27.0217,27.0816,11400.0
2014-04-29 11:30:00,31.66,31.7,31.58,31.61,19200.0,27.0816,27.1158,27.0132,27.0389,19200.0
2014-04-29 12:00:00,31.61,31.66,31.57,31.61,11200.0,27.0389,27.0816,27.0046,27.0389,11200.0
2014-04-29 12:30:00,31.64,31.65,31.6,31.6,7800.0,27.0645,27.0731,27.0303,27.0303,7800.0
2014-04-29 13:00:00,31.59,31.62,31.56,31.61,15800.0,27.0217,27.0474,26.9961,27.0389,15800.0
2014-04-29 13:30:00,31.59,31.68,31.56,31.68,28600.0,27.0217,27.0987,26.9961,27.0987,28600.0
2014-04-29 14:00:00,31.68,31.74,31.67,31.68,26800.0,27.0987,27.1501,27.0902,27.0987,26800.0
2014-04-29 14:30:00,31.7,31.77,31.69,31.73,30800.0,27.1158,27.1757,27.1073,27.1415,30800.0
2014-04-29 15:00:00,31.73,31.73,31.64,31.7,58200.0,27.1415,27.1415,27.0645,27.1158,58200.0
2014-04-29 15:30:00,31.72,31.72,31.55,31.56,112000.0,27.1329,27.1329,26.9875,26.9961,112000.0
2014-04-30 09:30:00,31.55,31.55,31.33,31.47,31400.0,26.9875,26.9875,26.7993,26.9191,31400.0
2014-04-30 10:00:00,31.43,31.64,31.4,31.64,14400.0,26.8849,27.0645,26.8592,27.0645,14400.0
2014-04-30 10:30:00,31.58,31.72,31.49,31.67,13000.0,27.0132,27.1329,26.9362,27.0902,13000.0
2014-04-30 11:00:00,31.65,31.66,31.3,31.39,48800.0,27.0731,27.0816,26.7737,26.8507,48800.0
2014-04-30 11:30:00,31.39,31.54,31.36,31.5,10600.0,26.8507,26.979,26.825,26.9448,10600.0
2014-04-30 12:00:00,31.48,31.51,31.47,31.49,11800.0,26.9277,26.9533,26.9191,26.9362,11800.0
2014-04-30 12:30:00,31.51,31.56,31.48,31.5,9000.0,26.9533,26.9961,26.9277,26.9448,9000.0
2014-04-30 13:00:00,31.52,31.52,31.47,31.5,11000.0,26.9619,26.9619,26.9191,26.9448,11000.0
2014-04-30 13:30:00,31.5,31.53,31.41,31.46,40400.0,26.9448,26.9704,26.8678,26.9105,40400.0
2014-04-30 14:00:00,31.45,31.56,31.42,31.55,32600.0,26.902,26.9961,26.8763,26.9875,32600.0
2014-04-30 14:30:00,31.57,31.71,31.56,31.62,16800.0,27.0046,27.1244,26.9961,27.0474,16800.0
2014-04-30 15:00:00,31.64,31.67,31.58,31.66,20000.0,27.0645,27.0902,27.0132,27.0816,20000.0
2014-04-30 15:30:00,31.7,31.78,31.65,31.75,83600.0,27.1158,27.1843,27.0731,27.1586,83600.0
2014-05-01 09:30:00,31.73,31.93,31.57,31.72,13800.0,27.1415,27.3126,27.0046,27.1329,13800.0
2014-05-01 10:00:00,31.7,31.84,31.64,31.82,18600.0,27.1158,27.2356,27.0645,27.2185,18600.0
2014-05-01 10:30:00,31.86,32.09,31.84,32.05,13800.0,27.2527,27.4494,27.2356,27.4152,13800.0
2014-05-01 11:00:00,32.08,32.1,31.84,32.01,150600.0,27.4409,27.458,27.2356,27.381,150600.0
2014-05-01 11:30:00,31.97,32.18,31.97,32.06,98200.0,27.3468,27.5264,27.3468,27.4238,98200.0
2014-05-01 12:00:00,32.1,32.23,32.09,32.21,12600.0,27.458,27.5692,27.4494,27.5521,12600.0
2014-05-01 12:30:00,32.21,32.24,32.1,32.13,11000.0,27.5521,27.5778,27.458,27.4837,11000.0
2014-05-01 13:00:00,32.16,32.18,32.07,32.1,23600.0,27.5093,27.5264,27.4323,27.458,23600.0
2014-05-01 13:30:00,32.11,32.13,31.91,31.96,62600.0,27.4666,27.4837,27.2955,27.3382,62600.0
2014-05-01 14:00:00,31.98,32.02,31.93,32.0,34000.0,27.3554,27.3896,27.3126,27.3725,34000.0
2014-05-01 14:30:00,32.01,32.02,31.93,32.0,41400.0,27.381,27.3896,27.3126,27.3725,41400.0
2014-05-01 15:00:00,32.0,32.05,31.95,32.02,45000.0,27.3725,27.4152,27.3297,27.3896,45000.0
2014-05-01 15:30:00,32.0,32.09,32.0,32.06,62400.0,27.3725,27.4494,27.3725,27.4238,62400.0
2014-05-02 09:30:00,32.07,32.29,32.07,32.21,14400.0,27.4323,27.6205,27.4323,27.5521,14400.0
2014-05-02 10:00:00,32.27,32.35,32.25,32.31,8600.0,27.6034,27.6718,27.5863,27.6376,8600.0
2014-05-02 10:30:00,32.3,32.38,32.12,32.23,31800.0,27.6291,27.6975,27.4751,27.5692,31800.0
2014-05-02 11:00:00,32.2,32.28,32.17,32.25,26800.0,27.5435,27.612,27.5179,27.5863,26800.0
2014-05-02 11:30:00,32.26,32.27,32.21,32.24,19400.0,27.5949,27.6034,27.5521,27.5778,19400.0
2014-05-02 12:00:00,32.22,32.29,32.22,32.26,19400.0,27.5606,27.6205,27.5606,27.5949,19400.0
2014-05-02 12:30:00,32.25,32.32,32.21,32.24,11000.0,27.5863,27.6462,27.5521,27.5778,11000.0
2014-05-02 13:00:00,32.25,32.33,32.21,32.25,28000.0,27.5863,27.6547,27.5521,27.5863,28000.0
2014-05-02 13:30:00,32.25,32.27,32.21,32.25,18200.0,27.5863,27.6034,27.5521,27.5863,18200.0
2014-05-02 14:00:00,32.24,32.29,32.21,32.24,28400.0,27.5778,27.6205,27.5521,27.5778,28400.0
2014-05-02 14:30:00,32.26,32.28,32.22,32.24,18400.0,27.5949,27.612,27.5606,27.5778,18400.0
2014-05-02 15:00:00,32.22,32.27,32.21,32.25,27200.0,27.5606,27.6034,27.5521,27.5863,27200.0
2014-05-02 15:30:00,32.25,32.26,32.16,32.17,52800.0,27.5863,27.5949,27.5093,27.5179,52800.0
2014-05-05 09:30:00,31.86,32.02,31.74,32.02,18000.0,27.2527,27.3896,27.1501,27.3896,18000.0
2014-05-05 10:00:00,32.01,32.04,31.9,31.93,24800.0,27.381,27.4067,27.2869,27.3126,24800.0
2014-05-05 10:30:00,31.93,32.09,31.92,31.97,22800.0,27.3126,27.4494,27.304,27.3468,22800.0
2014-05-05 11:00:00,32.0,32.0,31.85,31.93,21600.0,27.3725,27.3725,27.2441,27.3126,21600.0
2014-05-05 11:30:00,31.94,32.02,31.9,32.02,12400.0,27.3211,27.3896,27.2869,27.3896,12400.0
2014-05-05 12:00:00,32.01,32.04,31.94,32.02,8600.0,27.381,27.4067,27.3211,27.3896,8600.0
2014-05-05 12:30:00,32.02,32.06,31.93,31.99,76400.0,27.3896,27.4238,27.3126,27.3639,76400.0
2014-05-05 13:00:00,31.95,31.95,31.83,31.85,13800.0,27.3297,27.3297,27.227,27.2441,13800.0
2014-05-05 13:30:00,31.86,31.97,31.84,31.91,11800.0,27.2527,27.3468,27.2356,27.2955,11800.0
2014-05-05 14:00:00,31.93,31.98,31.92,31.96,20000.0,27.3126,27.3554,27.304,27.3382,20000.0
2014-05-05 14:30:00,31.95,32.02,31.92,31.98,19400.0,27.3297,27.3896,27.304,27.3554,19400.0
2014-05-05 15:00:00,31.99,32.02,31.94,32.0,20000.0,27.3639,27.3896,27.3211,27.3725,20000.0
2014-05-05 15:30:00,32.0,32.02,31.93,31.96,50600.0,27.3725,27.3896,27.3126,27.3382,50600.0
2014-05-06 09:30:00,31.96,31.99,31.71,31.9,22600.0,27.3382,27.3639,27.1244,27.2869,22600.0
2014-05-06 10:00:00,31.89,32.01,31.83,32.01,10200.0,27.2784,27.381,27.227,27.381,10200.0
2014-05-06 10:30:00,31.97,32.03,31.81,31.86,40400.0,27.3468,27.3981,27.2099,27.2527,40400.0
2014-05-06 11:00:00,31.83,32.02,31.81,31.98,32800.0,27.227,27.3896,27.2099,27.3554,32800.0
2014-05-06 11:30:00,31.99,32.0,31.92,31.97,6200.0,27.3639,27.3725,27.304,27.3468,6200.0
2014-05-06 12:00:00,31.97,32.01,31.96,32.0,5600.0,27.3468,27.381,27.3382,27.3725,5600.0
2014-05-06 12:30:00,31.99,32.0,31.97,32.0,1800.0,27.3639,27.3725,27.3468,27.3725,1800.0
2014-05-06 13:00:00,31.98,32.02,31.96,31.96,32800.0,27.3554,27.3896,27.3382,27.3382,32800.0
2014-05-06 13:30:00,31.96,31.96,31.86,31.87,8000.0,27.3382,27.3382,27.2527,27.2613,8000.0
2014-05-06 14:00:00,31.86,31.88,31.79,31.81,10600.0,27.2527,27.2698,27.1928,27.2099,10600.0
2014-05-06 14:30:00,31.79,31.82,31.77,31.78,9400.0,27.1928,27.2185,27.1757,27.1843,9400.0
2014-05-06 15:00:00,31.78,31.92,31.75,31.86,34600.0,27.1843,27.304,27.1586,27.2527,34600.0
2014-05-06 15:30:00,31.86,31.9,31.82,31.83,27200.0,27.2527,27.2869,27.2185,27.227,27200.0
2014-05-07 09:30:00,31.9,32.0,31.82,31.82,7000.0,27.2869,27.3725,27.2185,27.2185,7000.0
2014-05-07 10:00:00,31.8,31.84,31.7,31.74,26600.0,27.2014,27.2356,27.1158,27.1501,26600.0
2014-05-07 10:30:00,31.72,31.84,31.72,31.73,26600.0,27.1329,27.2356,27.1329,27.1415,26600.0
2014-05-07 11:00:00,31.72,31.85,31.71,31.78,24800.0,27.1329,27.2441,27.1244,27.1843,24800.0
2014-05-07 11:30:00,31.8,31.85,31.78,31.78,29800.0,27.2014,27.2441,27.1843,27.1843,29800.0
2014-05-07 12:00:00,31.75,31.82,31.73,31.73,12000.0,27.1586,27.2185,27.1415,27.1415,12000.0
2014-05-07 12:30:00,31.75,31.82,31.72,31.72,18800.0,27.1586,27.2185,27.1329,27.1329,18800.0
2014-05-07 13:00:00,31.78,31.81,31.74,31.75,12400.0,27.1843,27.2099,27.1501,27.1586,12400.0
2014-05-07 13:30:00,31.77,31.8,31.72,31.74,15800.0,27.1757,27.2014,27.1329,27.1501,15800.0
2014-05-07 14:00:00,31.74,31.83,31.74,31.81,29800.0,27.1501,27.227,27.1501,27.2099,29800.0
2014-05-07 14:30:00,31.81,31.82,31.77,31.81,26400.0,27.2099,27.2185,27.1757,27.2099,26400.0
2014-05-07 15:00:00,31.81,31.81,31.75,31.8,28600.0,27.2099,27.2099,27.1586,27.2014,28600.0
2014-05-07 15:30:00,31.8,31.81,31.78,31.8,239600.0,27.2014,27.2099,27.1843,27.2014,239600.0
2014-05-08 09:30:00,31.8,32.16,31.8,32.16,5400.0,27.2014,27.5093,27.2014,27.5093,5400.0
2014-05-08 10:00:00,32.17,32.28,32.16,32.24,8400.0,27.5179,27.612,27.5093,27.5778,8400.0
2014-05-08 10:30:00,32.24,32.31,32.21,32.28,20000.0,27.5778,27.6376,27.5521,27.612,20000.0
2014-05-08 11:00:00,32.28,32.46,32.27,32.43,35400.0,27.612,27.7659,27.6034,27.7403,35400.0
2014-05-08 11:30:00,32.44,32.55,32.42,32.54,79600.0,27.7488,27.8429,27.7317,27.8344,79600.0
2014-05-08 12:00:00,32.52,32.56,32.49,32.56,13400.0,27.8173,27.8515,27.7916,27.8515,13400.0
2014-05-08 12:30:00,32.55,32.55,32.48,32.53,14000.0,27.8429,27.8429,27.783,27.8258,14000.0
2014-05-08 13:00:00,32.52,32.58,32.49,32.51,26000.0,27.8173,27.8686,27.7916,27.8087,26000.0
2014-05-08 13:30:00,32.51,32.52,32.41,32.41,17000.0,27.8087,27.8173,27.7232,27.7232,17000.0
2014-05-08 14:00:00,32.41,32.43,32.36,32.42,25200.0,27.7232,27.7403,27.6804,27.7317,25200.0
2014-05-08 14:30:00,32.42,32.43,32.26,32.26,34000.0,27.7317,27.7403,27.5949,27.5949,34000.0
2014-05-08 15:00:00,32.26,32.34,32.19,32.31,24200.0,27.5949,27.6633,27.535,27.6376,24200.0
2014-05-08 15:30:00,32.3,32.34,32.2,32.27,36200.0,27.6291,27.6633,27.5435,27.6034,36200.0
2014-05-09 09:30:00,32.22,32.33,32.16,32.16,13800.0,27.5606,27.6547,27.5093,27.5093,13800.0
2014-05-09 10:00:00,32.22,32.29,32.16,32.19,25200.0,27.5606,27.6205,27.5093,27.535,25200.0
2014-05-09 10:30:00,32.19,32.27,32.06,32.1,40600.0,27.535,27.6034,27.4238,27.458,40600.0
2014-05-09 11:00:00,32.09,32.12,31.92,31.97,19400.0,27.4494,27.4751,27.304,27.3468,19400.0
2014-05-09 11:30:00,32.02,32.06,31.96,32.0,31800.0,27.3896,27.4238,27.3382,27.3725,31800.0
2014-05-09 12:00:00,32.01,32.08,31.99,32.06,14600.0,27.381,27.4409,27.3639,27.4238,14600.0
2014-05-09 12:30:00,32.06,32.24,32.06,32.22,13800.0,27.4238,27.5778,27.4238,27.5606,13800.0
2014-05-09 13:00:00,32.21,32.27,32.19,32.23,16000.0,27.5521,27.6034,27.535,27.5692,16000.0
2014-05-09 13:30:00,32.25,32.34,32.24,32.33,11600.0,27.5863,27.6633,27.5778,27.6547,11600.0
2014-05-09 14:00:00,32.33,32.35,32.25,32.31,12800.0,27.6547,27.6718,27.5863,27.6376,12800.0
2014-05-09 14:30:00,32.32,32.42,32.31,32.41,21400.0,27.6462,27.7317,27.6376,27.7232,21400.0
2014-05-09 15:00:00,32.42,32.43,32.22,32.25,31400.0,27.7317,27.7403,27.5606,27.5863,31400.0
2014-05-09 15:30:00,32.26,32.33,32.22,32.27,56600.0,27.5949,27.6547,27.5606,27.6034,56600.0
2014-05-12 09:30:00,32.27,32.69,32.27,32.63,30000.0,27.6034,27.9627,27.6034,27.9114,30000.0
2014-05-12 10:00:00,32.62,32.79,32.59,32.68,23400.0,27.9028,28.0482,27.8771,27.9541,23400.0
2014-05-12 10:30:00,32.7,32.76,32.66,32.67,27600.0,27.9712,28.0226,27.937,27.9456,27600.0
2014-05-12 11:00:00,32.67,32.74,32.64,32.65,17800.0,27.9456,28.0054,27.9199,27.9285,17800.0
2014-05-12 11:30:00,32.68,32.72,32.65,32.67,11200.0,27.9541,27.9883,27.9285,27.9456,11200.0
2014-05-12 12:00:00,32.66,32.69,32.63,32.65,11400.0,27.937,27.9627,27.9114,27.9285,11400.0
2014-05-12 12:30:00,32.65,32.65,32.61,32.63,9600.0,27.9285,27.9285,27.8942,27.9114,9600.0
2014-05-12 13:00:00,32.62,32.69,32.6,32.66,8600.0,27.9028,27.9627,27.8857,27.937,8600.0
2014-05-12 13:30:00,32.66,32.76,32.66,32.76,28200.0,27.937,28.0226,27.937,28.0226,28200.0
2014-05-12 14:00:00,32.74,32.76,32.72,32.74,57800.0,28.0054,28.0226,27.9883,28.0054,57800.0
2014-05-12 14:30:00,32.74,32.74,32.65,32.67,42000.0,28.0054,28.0054,27.9285,27.9456,42000.0
2014-05-12 15:00:00,32.67,32.67,32.53,32.55,33600.0,27.9456,27.9456,27.8258,27.8429,33600.0
2014-05-12 15:30:00,32.56,32.62,32.55,32.62,66400.0,27.8515,27.9028,27.8429,27.9028,66400.0
2014-05-13 09:30:00,32.7,32.7,32.52,32.54,7600.0,27.9712,27.9712,27.8173,27.8344,7600.0
2014-05-13 10:00:00,32.57,32.63,32.55,32.59,63000.0,27.86,27.9114,27.8429,27.8771,63000.0
2014-05-13 10:30:00,32.6,32.68,32.58,32.58,15200.0,27.8857,27.9541,27.8686,27.8686,15200.0
2014-05-13 11:00:00,32.56,32.57,32.46,32.51,15400.0,27.8515,27.86,27.7659,27.8087,15400.0
2014-05-13 11:30:00,32.51,32.51,32.37,32.47,14400.0,27.8087,27.8087,27.689,27.7745,14400.0
2014-05-13 12:00:00,32.47,32.5,32.43,32.47,18600.0,27.7745,27.8002,27.7403,27.7745,18600.0
2014-05-13 12:30:00,32.47,32.52,32.44,32.44,11800.0,27.7745,27.8173,27.7488,27.7488,11800.0
2014-05-13 13:00:00,32.45,32.51,32.44,32.48,13800.0,27.7574,27.8087,27.7488,27.783,13800.0
2014-05-13 13:30:00,32.47,32.5,32.4,32.41,19000.0,27.7745,27.8002,27.7146,27.7232,19000.0
2014-05-13 14:00:00,32.42,32.46,32.42,32.44,17000.0,27.7317,27.7659,27.7317,27.7488,17000.0
2014-05-13 14:30:00,32.46,32.48,32.38,32.4,30400.0,27.7659,27.783,27.6975,27.7146,30400.0
2014-05-13 15:00:00,32.39,32.42,32.31,32.32,47200.0,27.7061,27.7317,27.6376,27.6462,47200.0
2014-05-13 15:30:00,32.34,32.42,32.34,32.4,136200.0,27.6633,27.7317,27.6633,27.7146,136200.0
2014-05-14 09:30:00,32.39,32.39,32.1,32.16,20400.0,27.7061,27.7061,27.458,27.5093,20400.0
2014-05-14 10:00:00,32.19,32.23,32.09,32.16,16800.0,27.535,27.5692,27.4494,27.5093,16800.0
2014-05-14 10:30:00,32.13,32.16,32.01,32.01,85200.0,27.4837,27.5093,27.381,27.381,85200.0
2014-05-14 11:00:00,31.96,32.04,31.9,31.92,80800.0,27.3382,27.4067,27.2869,27.304,80800.0
2014-05-14 11:30:00,31.93,31.96,31.8,31.8,63000.0,27.3126,27.3382,27.2014,27.2014,63000.0
2014-05-14 12:00:00,31.81,31.82,31.69,31.71,32600.0,27.2099,27.2185,27.1073,27.1244,32600.0
2014-05-14 12:30:00,31.71,31.75,31.68,31.68,17000.0,27.1244,27.1586,27.0987,27.0987,17000.0
2014-05-14 13:00:00,31.68,31.7,31.47,31.47,58200.0,27.0987,27.1158,26.9191,26.9191,58200.0
2014-05-14 13:30:00,31.47,31.55,31.38,31.51,92200.0,26.9191,26.9875,26.8421,26.9533,92200.0
2014-05-14 14:00:00,31.51,31.54,31.43,31.45,92800.0,26.9533,26.979,26.8849,26.902,92800.0
2014-05-14 14:30:00,31.46,31.46,31.18,31.27,91400.0,26.9105,26.9105,26.671,26.748,91400.0
2014-05-14 15:00:00,31.27,31.28,31.09,31.12,145000.0,26.748,26.7566,26.5941,26.6197,145000.0
2014-05-14 15:30:00,31.11,31.11,30.99,31.07,131400.0,26.6112,26.6112,26.5085,26.5769,131400.0
2014-05-15 09:30:00,31.05,31.25,30.75,30.85,34200.0,26.5598,26.7309,26.3032,26.3888,34200.0
2014-05-15 10:00:00,30.81,30.83,30.67,30.8,29000.0,26.3545,26.3717,26.2348,26.346,29000.0
2014-05-15 10:30:00,30.8,30.97,30.79,30.92,32800.0,26.346,26.4914,26.3374,26.4486,32800.0
2014-05-15 11:00:00,30.92,30.97,30.82,30.91,36200.0,26.4486,26.4914,26.3631,26.4401,36200.0
2014-05-15 11:30:00,30.9,31.04,30.89,30.95,33200.0,26.4315,26.5513,26.423,26.4743,33200.0
2014-05-15 12:00:00,30.95,31.05,30.95,31.04,20000.0,26.4743,26.5598,26.4743,26.5513,20000.0
2014-05-15 12:30:00,31.06,31.22,31.05,31.22,25400.0,26.5684,26.7053,26.5598,26.7053,25400.0
2014-05-15 13:00:00,31.2,31.23,31.17,31.17,37400.0,26.6881,26.7138,26.6625,26.6625,37400.0
2014-05-15 13:30:00,31.18,31.3,31.17,31.3,52000.0,26.671,26.7737,26.6625,26.7737,52000.0
2014-05-15 14:00:00,31.3,31.43,31.3,31.39,47600.0,26.7737,26.8849,26.7737,26.8507,47600.0
2014-05-15 14:30:00,31.41,31.5,31.4,31.49,32800.0,26.8678,26.9448,26.8592,26.9362,32800.0
2014-05-15 15:00:00,31.49,31.51,31.47,31.5,63800.0,26.9362,26.9533,26.9191,26.9448,63800.0
2014-05-15 15:30:00,31.5,31.61,31.5,31.55,58400.0,26.9448,27.0389,26.9448,26.9875,58400.0
2014-05-16 09:30:00,31.59,31.63,31.41,31.58,13400.0,27.0217,27.056,26.8678,27.0132,13400.0
2014-05-16 10:00:00,31.5,31.52,31.3,31.33,15600.0,26.9448,26.9619,26.7737,26.7993,15600.0
2014-05-16 10:30:00,31.35,31.45,31.31,31.4,9600.0,26.8165,26.902,26.7822,26.8592,9600.0
2014-05-16 11:00:00,31.41,31.56,31.38,31.5,11000.0,26.8678,26.9961,26.8421,26.9448,11000.0
2014-05-16 11:30:00,31.5,31.54,31.43,31.5,12000.0,26.9448,26.979,26.8849,26.9448,12000.0
2014-05-16 12:00:00,31.5,31.54,31.49,31.51,5600.0,26.9448,26.979,26.9362,26.9533,5600.0
2014-05-16 12:30:00,31.5,31.5,31.37,31.39,33800.0,26.9448,26.9448,26.8336,26.8507,33800.0
2014-05-16 13:00:00,31.39,31.39,31.32,31.34,13200.0,26.8507,26.8507,26.7908,26.8079,13200.0
2014-05-16 13:30:00,31.35,31.38,31.33,31.35,14600.0,26.8165,26.8421,26.7993,26.8165,14600.0
2014-05-16 14:00:00,31.35,31.39,31.32,31.38,13000.0,26.8165,26.8507,26.7908,26.8421,13000.0
2014-05-16 14:30:00,31.42,31.53,31.39,31.53,19000.0,26.8763,26.9704,26.8507,26.9704,19000.0
2014-05-16 15:00:00,31.56,31.6,31.52,31.55,19000.0,26.9961,27.0303,26.9619,26.9875,19000.0
2014-05-16 15:30:00,31.56,31.63,31.54,31.62,29600.0,26.9961,27.056,26.979,27.0474,29600.0
2014-05-19 09:30:00,31.53,31.75,31.53,31.71,7400.0,26.9704,27.1586,26.9704,27.1244,7400.0
2014-05-19 10:00:00,31.71,31.83,31.59,31.81,13200.0,27.1244,27.227,27.0217,27.2099,13200.0
2014-05-19 10:30:00,31.77,31.8,31.74,31.75,7400.0,27.1757,27.2014,27.1501,27.1586,7400.0
2014-05-19 11:00:00,31.77,31.83,31.72,31.82,11600.0,27.1757,27.227,27.1329,27.2185,11600.0
2014-05-19 11:30:00,31.82,31.85,31.73,31.79,57600.0,27.2185,27.2441,27.1415,27.1928,57600.0
2014-05-19 12:00:00,31.81,31.81,31.72,31.78,6600.0,27.2099,27.2099,27.1329,27.1843,6600.0
2014-05-19 12:30:00,31.78,31.78,31.66,31.71,12600.0,27.1843,27.1843,27.0816,27.1244,12600.0
2014-05-19 13:00:00,31.71,31.79,31.7,31.73,10600.0,27.1244,27.1928,27.1158,27.1415,10600.0
2014-05-19 13:30:00,31.75,31.84,31.74,31.84,11000.0,27.1586,27.2356,27.1501,27.2356,11000.0
2014-05-19 14:00:00,31.83,31.89,31.83,31.89,15600.0,27.227,27.2784,27.227,27.2784,15600.0
2014-05-19 14:30:00,31.88,31.92,31.86,31.88,13000.0,27.2698,27.304,27.2527,27.2698,13000.0
2014-05-19 15:00:00,31.89,31.9,31.85,31.88,18000.0,27.2784,27.2869,27.2441,27.2698,18000.0
2014-05-19 15:30:00,31.87,31.91,31.82,31.82,39200.0,27.2613,27.2955,27.2185,27.2185,39200.0
2014-05-20 09:30:00,31.75,31.75,31.64,31.66,27800.0,27.1586,27.1586,27.0645,27.0816,27800.0
2014-05-20 10:00:00,31.63,31.66,31.42,31.45,15800.0,27.056,27.0816,26.8763,26.902,15800.0
2014-05-20 10:30:00,31.43,31.58,31.43,31.55,10000.0,26.8849,27.0132,26.8849,26.9875,10000.0
2014-05-20 11:00:00,31.55,31.59,31.49,31.54,19200.0,26.9875,27.0217,26.9362,26.979,19200.0
2014-05-20 11:30:00,31.5,31.58,31.5,31.5,11400.0,26.9448,27.0132,26.9448,26.9448,11400.0
2014-05-20 12:00:00,31.5,31.5,31.3,31.34,13000.0,26.9448,26.9448,26.7737,26.8079,13000.0
2014-05-20 12:30:00,31.33,31.34,31.28,31.34,5200.0,26.7993,26.8079,26.7566,26.8079,5200.0
2014-05-20 13:00:00,31.34,31.39,31.29,31.34,16000.0,26.8079,26.8507,26.7651,26.8079,16000.0
2014-05-20 13:30:00,31.35,31.36,31.32,31.35,12800.0,26.8165,26.825,26.7908,26.8165,12800.0
2014-05-20 14:00:00,31.35,31.36,31.29,31.3,16200.0,26.8165,26.825,26.7651,26.7737,16200.0
2014-05-20 14:30:00,31.3,31.33,31.26,31.33,15800.0,26.7737,26.7993,26.7395,26.7993,15800.0
2014-05-20 15:00:00,31.33,31.36,31.29,31.3,53000.0,26.7993,26.825,26.7651,26.7737,53000.0
2014-05-20 15:30:00,31.28,31.35,31.24,31.28,65400.0,26.7566,26.8165,26.7224,26.7566,65400.0
2014-05-21 09:30:00,31.36,31.42,31.11,31.23,32800.0,26.825,26.8763,26.6112,26.7138,32800.0
2014-05-21 10:00:00,31.27,31.34,31.18,31.2,38200.0,26.748,26.8079,26.671,26.6881,38200.0
2014-05-21 10:30:00,31.24,31.25,31.17,31.2,24600.0,26.7224,26.7309,26.6625,26.6881,24600.0
2014-05-21 11:00:00,31.21,31.27,31.19,31.24,18600.0,26.6967,26.748,26.6796,26.7224,18600.0
2014-05-21 11:30:00,31.24,31.26,31.11,31.19,17000.0,26.7224,26.7395,26.6112,26.6796,17000.0
2014-05-21 12:00:00,31.21,31.25,31.17,31.22,13200.0,26.6967,26.7309,26.6625,26.7053,13200.0
2014-05-21 12:30:00,31.25,31.25,31.17,31.24,11200.0,26.7309,26.7309,26.6625,26.7224,11200.0
2014-05-21 13:00:00,31.24,31.25,31.2,31.21,24600.0,26.7224,26.7309,26.6881,26.6967,24600.0
2014-05-21 13:30:00,31.21,31.22,31.18,31.21,14600.0,26.6967,26.7053,26.671,26.6967,14600.0
2014-05-21 14:00:00,31.21,31.22,31.13,31.19,23800.0,26.6967,26.7053,26.6283,26.6796,23800.0
2014-05-21 14:30:00,31.2,31.23,31.17,31.17,20200.0,26.6881,26.7138,26.6625,26.6625,20200.0
2014-05-21 15:00:00,31.18,31.23,31.18,31.18,42600.0,26.671,26.7138,26.671,26.671,42600.0
2014-05-21 15:30:00,31.21,31.23,31.17,31.2,72800.0,26.6967,26.7138,26.6625,26.6881,72800.0
2014-05-22 09:30:00,31.12,31.46,30.5,31.44,86800.0,26.6197,26.9105,26.0894,26.8934,86800.0
2014-05-22 10:00:00,31.43,31.52,31.28,31.31,23600.0,26.8849,26.9619,26.7566,26.7822,23600.0
2014-05-22 10:30:00,31.3,31.41,31.29,31.36,24200.0,26.7737,26.8678,26.7651,26.825,24200.0
2014-05-22 11:00:00,31.36,31.41,31.27,31.36,18200.0,26.825,26.8678,26.748,26.825,18200.0
2014-05-22 11:30:00,31.37,31.43,31.35,31.36,17400.0,26.8336,26.8849,26.8165,26.825,17400.0
2014-05-22 12:00:00,31.36,31.39,31.31,31.36,21600.0,26.825,26.8507,26.7822,26.825,21600.0
2014-05-22 12:30:00,31.33,31.35,31.29,31.34,11200.0,26.7993,26.8165,26.7651,26.8079,11200.0
2014-05-22 13:00:00,31.34,31.36,31.29,31.36,26800.0,26.8079,26.825,26.7651,26.825,26800.0
2014-05-22 13:30:00,31.36,31.37,31.33,31.35,20800.0,26.825,26.8336,26.7993,26.8165,20800.0
2014-05-22 14:00:00,31.35,31.41,31.33,31.4,36200.0,26.8165,26.8678,26.7993,26.8592,36200.0
2014-05-22 14:30:00,31.41,31.47,31.36,31.38,30200.0,26.8678,26.9191,26.825,26.8421,30200.0
2014-05-22 15:00:00,31.4,31.45,31.34,31.36,37400.0,26.8592,26.902,26.8079,26.825,37400.0
2014-05-22 15:30:00,31.35,31.48,31.31,31.31,74400.0,26.8165,26.9277,26.7822,26.7822,74400.0
2014-05-23 09:30:00,31.33,31.61,31.18,31.57,37000.0,26.7993,27.0389,26.671,27.0046,37000.0
2014-05-23 10:00:00,31.59,31.79,31.56,31.79,45600.0,27.0217,27.1928,26.9961,27.1928,45600.0
2014-05-23 10:30:00,31.79,31.88,31.74,31.75,29400.0,27.1928,27.2698,27.1501,27.1586,29400.0
2014-05-23 11:00:00,31.75,31.85,31.71,31.79,31800.0,27.1586,27.2441,27.1244,27.1928,31800.0
2014-05-23 11:30:00,31.81,31.9,31.79,31.84,17000.0,27.2099,27.2869,27.1928,27.2356,17000.0
2014-05-23 12:00:00,31.86,31.92,31.83,31.85,18200.0,27.2527,27.304,27.227,27.2441,18200.0
2014-05-23 12:30:00,31.86,31.89,31.84,31.85,16800.0,27.2527,27.2784,27.2356,27.2441,16800.0
2014-05-23 13:00:00,31.85,31.85,31.74,31.81,22600.0,27.2441,27.2441,27.1501,27.2099,22600.0
2014-05-23 13:30:00,31.83,31.9,31.81,31.88,25600.0,27.227,27.2869,27.2099,27.2698,25600.0
2014-05-23 14:00:00,31.88,31.95,31.88,31.95,20200.0,27.2698,27.3297,27.2698,27.3297,20200.0
2014-05-23 14:30:00,31.95,31.95,31.89,31.93,28400.0,27.3297,27.3297,27.2784,27.3126,28400.0
2014-05-23 15:00:00,31.93,31.95,31.88,31.93,27400.0,27.3126,27.3297,27.2698,27.3126,27400.0
2014-05-23 15:30:00,31.92,31.96,31.91,31.96,61000.0,27.304,27.3382,27.2955,27.3382,61000.0
2014-05-27 09:30:00,32.04,32.23,32.04,32.23,19800.0,27.4067,27.5692,27.4067,27.5692,19800.0
2014-05-27 10:00:00,32.24,32.44,32.23,32.32,14000.0,27.5778,27.7488,27.5692,27.6462,14000.0
2014-05-27 10:30:00,32.31,32.44,32.31,32.4,11800.0,27.6376,27.7488,27.6376,27.7146,11800.0
2014-05-27 11:00:00,32.39,32.42,32.27,32.29,10600.0,27.7061,27.7317,27.6034,27.6205,10600.0
2014-05-27 11:30:00,32.28,32.3,32.25,32.29,6600.0,27.612,27.6291,27.5863,27.6205,6600.0
2014-05-27 12:00:00,32.3,32.3,32.16,32.17,15200.0,27.6291,27.6291,27.5093,27.5179,15200.0
2014-05-27 12:30:00,32.18,32.26,32.17,32.24,4800.0,27.5264,27.5949,27.5179,27.5778,4800.0
2014-05-27 13:00:00,32.24,32.24,32.12,32.12,9000.0,27.5778,27.5778,27.4751,27.4751,9000.0
2014-05-27 13:30:00,32.13,32.13,32.01,32.04,30600.0,27.4837,27.4837,27.381,27.4067,30600.0
2014-05-27 14:00:00,32.04,32.06,31.95,32.06,12800.0,27.4067,27.4238,27.3297,27.4238,12800.0
2014-05-27 14:30:00,32.03,32.1,31.99,32.1,7600.0,27.3981,27.458,27.3639,27.458,7600.0
2014-05-27 15:00:00,32.1,32.15,32.08,32.14,6600.0,27.458,27.5008,27.4409,27.4922,6600.0
2014-05-27 15:30:00,32.13,32.13,31.9,32.06,111000.0,27.4837,27.4837,27.2869,27.4238,111000.0
2014-05-28 09:30:00,32.04,32.24,31.85,31.97,12000.0,27.4067,27.5778,27.2441,27.3468,12000.0
2014-05-28 10:00:00,31.91,31.93,31.77,31.88,11800.0,27.2955,27.3126,27.1757,27.2698,11800.0
2014-05-28 10:30:00,31.88,31.91,31.77,31.83,10600.0,27.2698,27.2955,27.1757,27.227,10600.0
2014-05-28 11:00:00,31.83,31.96,31.83,31.95,7200.0,27.227,27.3382,27.227,27.3297,7200.0
2014-05-28 11:30:00,31.96,31.98,31.93,31.94,6400.0,27.3382,27.3554,27.3126,27.3211,6400.0
2014-05-28 12:00:00,31.93,32.02,31.92,31.93,13200.0,27.3126,27.3896,27.304,27.3126,13200.0
2014-05-28 12:30:00,31.93,31.95,31.92,31.93,9000.0,27.3126,27.3297,27.304,27.3126,9000.0
2014-05-28 13:00:00,31.92,31.96,31.92,31.93,5600.0,27.304,27.3382,27.304,27.3126,5600.0
2014-05-28 13:30:00,31.92,31.95,31.88,31.9,8400.0,27.304,27.3297,27.2698,27.2869,8400.0
2014-05-28 14:00:00,31.88,31.92,31.88,31.89,11000.0,27.2698,27.304,27.2698,27.2784,11000.0
2014-05-28 14:30:00,31.9,32.0,31.88,31.99,20200.0,27.2869,27.3725,27.2698,27.3639,20200.0
2014-05-28 15:00:00,32.0,32.03,31.99,32.0,13000.0,27.3725,27.3981,27.3639,27.3725,13000.0
2014-05-28 15:30:00,32.01,32.07,31.98,32.02,43000.0,27.381,27.4323,27.3554,27.3896,43000.0
2014-05-29 09:30:00,32.05,32.17,32.05,32.13,8200.0,27.4152,27.5179,27.4152,27.4837,8200.0
2014-05-29 10:00:00,32.1,32.1,31.93,31.98,7800.0,27.458,27.458,27.3126,27.3554,7800.0
2014-05-29 10:30:00,31.97,32.08,31.93,32.06,10200.0,27.3468,27.4409,27.3126,27.4238,10200.0
2014-05-29 11:00:00,32.04,32.09,32.03,32.09,6200.0,27.4067,27.4494,27.3981,27.4494,6200.0
2014-05-29 11:30:00,32.09,32.12,32.05,32.07,9000.0,27.4494,27.4751,27.4152,27.4323,9000.0
2014-05-29 12:00:00,32.08,32.13,32.08,32.13,10800.0,27.4409,27.4837,27.4409,27.4837,10800.0
2014-05-29 12:30:00,32.13,32.16,32.13,32.16,9800.0,27.4837,27.5093,27.4837,27.5093,9800.0
2014-05-29 13:00:00,32.15,32.17,32.13,32.15,15800.0,27.5008,27.5179,27.4837,27.5008,15800.0
2014-05-29 13:30:00,32.15,32.22,32.14,32.2,28200.0,27.5008,27.5606,27.4922,27.5435,28200.0
2014-05-29 14:00:00,32.21,32.27,32.18,32.27,14200.0,27.5521,27.6034,27.5264,27.6034,14200.0
2014-05-29 14:30:00,32.27,32.3,32.26,32.28,10200.0,27.6034,27.6291,27.5949,27.612,10200.0
2014-05-29 15:00:00,32.29,32.31,32.23,32.31,22800.0,27.6205,27.6376,27.5692,27.6376,22800.0
2014-05-29 15:30:00,32.31,32.31,32.27,32.3,47600.0,27.6376,27.6376,27.6034,27.6291,47600.0
2014-05-30 09:30:00,32.34,32.35,32.12,32.35,8200.0,27.6633,27.6718,27.4751,27.6718,8200.0
2014-05-30 10:00:00,32.32,32.45,32.31,32.35,20000.0,27.6462,27.7574,27.6376,27.6718,20000.0
2014-05-30 10:30:00,32.33,32.33,32.24,32.3,18200.0,27.6547,27.6547,27.5778,27.6291,18200.0
2014-05-30 11:00:00,32.29,32.32,32.27,32.3,9200.0,27.6205,27.6462,27.6034,27.6291,9200.0
2014-05-30 11:30:00,32.29,32.31,32.27,32.27,11800.0,27.6205,27.6376,27.6034,27.6034,11800.0
2014-05-30 12:00:00,32.29,32.33,32.27,32.28,21200.0,27.6205,27.6547,27.6034,27.612,21200.0
2014-05-30 12:30:00,32.29,32.29,32.23,32.26,29600.0,27.6205,27.6205,27.5692,27.5949,29600.0
2014-05-30 13:00:00,32.25,32.26,32.19,32.2,6000.0,27.5863,27.5949,27.535,27.5435,6000.0
2014-05-30 13:30:00,32.15,32.19,32.13,32.18,5200.0,27.5008,27.535,27.4837,27.5264,5200.0
2014-05-30 14:00:00,32.19,32.27,32.19,32.27,11600.0,27.535,27.6034,27.535,27.6034,11600.0
2014-05-30 14:30:00,32.27,32.27,32.18,32.19,17600.0,27.6034,27.6034,27.5264,27.535,17600.0
2014-05-30 15:00:00,32.2,32.24,32.16,32.23,23200.0,27.5435,27.5778,27.5093,27.5692,23200.0
2014-05-30 15:30:00,32.23,32.31,32.18,32.29,97400.0,27.5692,27.6376,27.5264,27.6205,97400.0
2014-06-02 09:30:00,32.33,32.45,32.19,32.34,8600.0,27.6547,27.7574,27.535,27.6633,8600.0
2014-06-02 10:00:00,32.29,32.33,32.2,32.32,15200.0,27.6205,27.6547,27.5435,27.6462,15200.0
2014-06-02 10:30:00,32.29,32.33,32.25,32.33,5200.0,27.6205,27.6547,27.5863,27.6547,5200.0
2014-06-02 11:00:00,32.34,32.46,32.26,32.46,8200.0,27.6633,27.7659,27.5949,27.7659,8200.0
2014-06-02 11:30:00,32.47,32.56,32.47,32.49,11800.0,27.7745,27.8515,27.7745,27.7916,11800.0
2014-06-02 12:00:00,32.49,32.52,32.44,32.5,30200.0,27.7916,27.8173,27.7488,27.8002,30200.0
2014-06-02 12:30:00,32.49,32.52,32.43,32.43,8000.0,27.7916,27.8173,27.7403,27.7403,8000.0
2014-06-02 13:00:00,32.42,32.44,32.33,32.38,9000.0,27.7317,27.7488,27.6547,27.6975,9000.0
2014-06-02 13:30:00,32.37,32.4,32.35,32.37,8200.0,27.689,27.7146,27.6718,27.689,8200.0
2014-06-02 14:00:00,32.37,32.4,32.32,32.38,10400.0,27.689,27.7146,27.6462,27.6975,10400.0
2014-06-02 14:30:00,32.38,32.4,32.35,32.38,10400.0,27.6975,27.7146,27.6718,27.6975,10400.0
2014-06-02 15:00:00,32.37,32.45,32.37,32.44,19200.0,27.689,27.7574,27.689,27.7488,19200.0
2014-06-02 15:30:00,32.45,32.48,32.37,32.42,42200.0,27.7574,27.783,27.689,27.7317,42200.0
2014-06-03 09:30:00,32.24,32.41,32.23,32.38,7000.0,27.5778,27.7232,27.5692,27.6975,7000.0
2014-06-03 10:00:00,32.39,32.43,32.27,32.32,9600.0,27.7061,27.7403,27.6034,27.6462,9600.0
2014-06-03 10:30:00,32.31,32.36,32.15,32.16,6800.0,27.6376,27.6804,27.5008,27.5093,6800.0
2014-06-03 11:00:00,32.15,32.17,32.12,32.16,4800.0,27.5008,27.5179,27.4751,27.5093,4800.0
2014-06-03 11:30:00,32.12,32.13,32.02,32.03,12000.0,27.4751,27.4837,27.3896,27.3981,12000.0
2014-06-03 12:00:00,32.03,32.09,32.03,32.07,5000.0,27.3981,27.4494,27.3981,27.4323,5000.0
2014-06-03 12:30:00,32.06,32.06,32.01,32.04,7000.0,27.4238,27.4238,27.381,27.4067,7000.0
2014-06-03 13:00:00,32.04,32.11,32.02,32.1,6600.0,27.4067,27.4666,27.3896,27.458,6600.0
2014-06-03 13:30:00,32.13,32.13,32.04,32.1,19200.0,27.4837,27.4837,27.4067,27.458,19200.0
2014-06-03 14:00:00,32.12,32.22,32.12,32.21,14200.0,27.4751,27.5606,27.4751,27.5521,14200.0
2014-06-03 14:30:00,32.22,32.27,32.21,32.21,17200.0,27.5606,27.6034,27.5521,27.5521,17200.0
2014-06-03 15:00:00,32.23,32.24,32.17,32.23,30600.0,27.5692,27.5778,27.5179,27.5692,30600.0
2014-06-03 15:30:00,32.24,32.33,32.24,32.29,55000.0,27.5778,27.6547,27.5778,27.6205,55000.0
2014-06-04 09:30:00,32.25,32.26,32.04,32.26,6400.0,27.5863,27.5949,27.4067,27.5949,6400.0
2014-06-04 10:00:00,32.26,32.32,32.21,32.25,8600.0,27.5949,27.6462,27.5521,27.5863,8600.0
2014-06-04 10:30:00,32.25,32.31,32.23,32.28,9600.0,27.5863,27.6376,27.5692,27.612,9600.0
2014-06-04 11:00:00,32.3,32.32,32.24,32.3,5400.0,27.6291,27.6462,27.5778,27.6291,5400.0
2014-06-04 11:30:00,32.31,32.31,32.24,32.25,10800.0,27.6376,27.6376,27.5778,27.5863,10800.0
2014-06-04 12:00:00,32.27,32.28,32.25,32.27,6600.0,27.6034,27.612,27.5863,27.6034,6600.0
2014-06-04 12:30:00,32.28,32.28,32.24,32.27,7400.0,27.612,27.612,27.5778,27.6034,7400.0
2014-06-04 13:00:00,32.3,32.33,32.26,32.27,13000.0,27.6291,27.6547,27.5949,27.6034,13000.0
2014-06-04 13:30:00,32.26,32.27,32.24,32.27,15200.0,27.5949,27.6034,27.5778,27.6034,15200.0
2014-06-04 14:00:00,32.27,32.27,32.19,32.22,19400.0,27.6034,27.6034,27.535,27.5606,19400.0
2014-06-04 14:30:00,32.22,32.24,32.16,32.18,13800.0,27.5606,27.5778,27.5093,27.5264,13800.0
2014-06-04 15:00:00,32.17,32.2,32.16,32.16,21000.0,27.5179,27.5435,27.5093,27.5093,21000.0
2014-06-04 15:30:00,32.16,32.2,32.15,32.18,40800.0,27.5093,27.5435,27.5008,27.5264,40800.0
2014-06-05 09:30:00,32.29,32.34,32.09,32.15,6600.0,27.6205,27.6633,27.4494,27.5008,6600.0
2014-06-05 10:00:00,32.1,32.1,32.01,32.07,8000.0,27.458,27.458,27.381,27.4323,8000.0
2014-06-05 10:30:00,32.09,32.19,32.06,32.07,10000.0,27.4494,27.535,27.4238,27.4323,10000.0
2014-06-05 11:00:00,32.12,32.33,32.1,32.33,5600.0,27.4751,27.6547,27.458,27.6547,5600.0
2014-06-05 11:30:00,32.35,32.55,32.35,32.5,14400.0,27.6718,27.8429,27.6718,27.8002,14400.0
2014-06-05 12:00:00,32.52,32.63,32.52,32.57,20000.0,27.8173,27.9114,27.8173,27.86,20000.0
2014-06-05 12:30:00,32.59,32.6,32.41,32.42,29000.0,27.8771,27.8857,27.7232,27.7317,29000.0
2014-06-05 13:00:00,32.42,32.51,32.37,32.41,11400.0,27.7317,27.8087,27.689,27.7232,11400.0
2014-06-05 13:30:00,32.42,32.44,32.37,32.44,18800.0,27.7317,27.7488,27.689,27.7488,18800.0
2014-06-05 14:00:00,32.44,32.45,32.38,32.4,27800.0,27.7488,27.7574,27.6975,27.7146,27800.0
2014-06-05 14:30:00,32.42,32.49,32.4,32.41,14400.0,27.7317,27.7916,27.7146,27.7232,14400.0
2014-06-05 15:00:00,32.41,32.52,32.41,32.49,12400.0,27.7232,27.8173,27.7232,27.7916,12400.0
2014-06-05 15:30:00,32.51,32.58,32.49,32.56,38000.0,27.8087,27.8686,27.7916,27.8515,38000.0
2014-06-06 09:30:00,32.63,32.7,32.57,32.7,5600.0,27.9114,27.9712,27.86,27.9712,5600.0
2014-06-06 10:00:00,32.7,32.72,32.65,32.69,4200.0,27.9712,27.9883,27.9285,27.9627,4200.0
2014-06-06 10:30:00,32.68,32.68,32.49,32.52,78000.0,27.9541,27.9541,27.7916,27.8173,78000.0
2014-06-06 11:00:00,32.6,32.62,32.52,32.52,20400.0,27.8857,27.9028,27.8173,27.8173,20400.0
2014-06-06 11:30:00,32.53,32.57,32.51,32.52,14000.0,27.8258,27.86,27.8087,27.8173,14000.0
2014-06-06 12:00:00,32.54,32.54,32.45,32.5,8000.0,27.8344,27.8344,27.7574,27.8002,8000.0
2014-06-06 12:30:00,32.52,32.57,32.52,32.53,6000.0,27.8173,27.86,27.8173,27.8258,6000.0
2014-06-06 13:00:00,32.55,32.56,32.53,32.55,6600.0,27.8429,27.8515,27.8258,27.8429,6600.0
2014-06-06 13:30:00,32.54,32.59,32.51,32.56,23800.0,27.8344,27.8771,27.8087,27.8515,23800.0
2014-06-06 14:00:00,32.56,32.6,32.55,32.56,35600.0,27.8515,27.8857,27.8429,27.8515,35600.0
2014-06-06 14:30:00,32.56,32.59,32.53,32.56,12400.0,27.8515,27.8771,27.8258,27.8515,12400.0
2014-06-06 15:00:00,32.57,32.69,32.57,32.69,17800.0,27.86,27.9627,27.86,27.9627,17800.0
2014-06-06 15:30:00,32.67,32.71,32.62,32.71,41400.0,27.9456,27.9798,27.9028,27.9798,41400.0
2014-06-09 09:30:00,32.7,32.92,32.69,32.9,16000.0,27.9712,28.1594,27.9627,28.1423,16000.0
2014-06-09 10:00:00,32.9,32.94,32.84,32.91,9400.0,28.1423,28.1765,28.091,28.1509,9400.0
2014-06-09 10:30:00,32.91,32.94,32.84,32.92,25000.0,28.1509,28.1765,28.091,28.1594,25000.0
2014-06-09 11:00:00,32.94,33.05,32.92,33.04,8600.0,28.1765,28.2706,28.1594,28.2621,8600.0
2014-06-09 11:30:00,33.05,33.15,33.05,33.13,12600.0,28.2706,28.3562,28.2706,28.339,12600.0
2014-06-09 12:00:00,33.13,33.14,33.02,33.02,9000.0,28.339,28.3476,28.245,28.245,9000.0
2014-06-09 12:30:00,32.99,32.99,32.87,32.94,15000.0,28.2193,28.2193,28.1166,28.1765,15000.0
2014-06-09 13:00:00,32.92,32.92,32.88,32.88,4200.0,28.1594,28.1594,28.1252,28.1252,4200.0
2014-06-09 13:30:00,32.88,32.88,32.79,32.84,30200.0,28.1252,28.1252,28.0482,28.091,30200.0
2014-06-09 14:00:00,32.82,32.84,32.75,32.76,17400.0,28.0739,28.091,28.014,28.0226,17400.0
2014-06-09 14:30:00,32.76,32.91,32.74,32.89,14000.0,28.0226,28.1509,28.0054,28.1338,14000.0
2014-06-09 15:00:00,32.85,32.91,32.83,32.87,23800.0,28.0995,28.1509,28.0824,28.1166,23800.0
2014-06-09 15:30:00,32.87,32.96,32.83,32.94,60600.0,28.1166,28.1936,28.0824,28.1765,60600.0
2014-06-10 09:30:00,32.88,33.13,32.6,32.64,17000.0,28.1252,28.339,27.8857,27.9199,17000.0
2014-06-10 10:00:00,32.59,32.62,32.49,32.6,9600.0,27.8771,27.9028,27.7916,27.8857,9600.0
2014-06-10 10:30:00,32.57,32.61,32.49,32.61,11400.0,27.86,27.8942,27.7916,27.8942,11400.0
2014-06-10 11:00:00,32.59,32.61,32.52,32.59,11600.0,27.8771,27.8942,27.8173,27.8771,11600.0
2014-06-10 11:30:00,32.58,32.62,32.52,32.62,8600.0,27.8686,27.9028,27.8173,27.9028,8600.0
2014-06-10 12:00:00,32.6,32.62,32.53,32.6,6200.0,27.8857,27.9028,27.8258,27.8857,6200.0
2014-06-10 12:30:00,32.62,32.63,32.58,32.62,18600.0,27.9028,27.9114,27.8686,27.9028,18600.0
2014-06-10 13:00:00,32.62,32.62,32.6,32.61,21000.0,27.9028,27.9028,27.8857,27.8942,21000.0
2014-06-10 13:30:00,32.62,32.69,32.6,32.66,7800.0,27.9028,27.9627,27.8857,27.937,7800.0
2014-06-10 14:00:00,32.69,32.72,32.66,32.71,8200.0,27.9627,27.9883,27.937,27.9798,8200.0
2014-06-10 14:30:00,32.72,32.72,32.68,32.68,5600.0,27.9883,27.9883,27.9541,27.9541,5600.0
2014-06-10 15:00:00,32.68,32.68,32.6,32.66,11400.0,27.9541,27.9541,27.8857,27.937,11400.0
2014-06-10 15:30:00,32.66,32.83,32.66,32.82,67600.0,27.937,28.0824,27.937,28.0739,67600.0
2014-06-11 09:30:00,32.54,32.67,32.51,32.67,27000.0,27.8344,27.9456,27.8087,27.9456,27000.0
2014-06-11 10:00:00,32.63,32.75,32.42,32.46,15600.0,27.9114,28.014,27.7317,27.7659,15600.0
2014-06-11 10:30:00,32.46,32.55,32.44,32.49,5800.0,27.7659,27.8429,27.7488,27.7916,5800.0
2014-06-11 11:00:00,32.52,32.52,32.47,32.49,9800.0,27.8173,27.8173,27.7745,27.7916,9800.0
2014-06-11 11:30:00,32.51,32.52,32.35,32.42,29600.0,27.8087,27.8173,27.6718,27.7317,29600.0
2014-06-11 12:00:00,32.48,32.49,32.42,32.49,6200.0,27.783,27.7916,27.7317,27.7916,6200.0
2014-06-11 12:30:00,32.49,32.55,32.49,32.52,9600.0,27.7916,27.8429,27.7916,27.8173,9600.0
2014-06-11 13:00:00,32.52,32.52,32.41,32.45,20000.0,27.8173,27.8173,27.7232,27.7574,20000.0
2014-06-11 13:30:00,32.47,32.49,32.39,32.39,7400.0,27.7745,27.7916,27.7061,27.7061,7400.0
2014-06-11 14:00:00,32.41,32.41,32.31,32.38,8000.0,27.7232,27.7232,27.6376,27.6975,8000.0
2014-06-11 14:30:00,32.4,32.47,32.4,32.42,13800.0,27.7146,27.7745,27.7146,27.7317,13800.0
2014-06-11 15:00:00,32.45,32.48,32.43,32.48,11600.0,27.7574,27.783,27.7403,27.783,11600.0
2014-06-11 15:30:00,32.49,32.52,32.46,32.49,32600.0,27.7916,27.8173,27.7659,27.7916,32600.0
2014-06-12 09:30:00,32.49,32.7,32.37,32.52,16400.0,27.7916,27.9712,27.689,27.8173,16400.0
2014-06-12 10:00:00,32.52,32.6,32.5,32.52,15000.0,27.8173,27.8857,27.8002,27.8173,15000.0
2014-06-12 10:30:00,32.52,32.56,32.44,32.56,17000.0,27.8173,27.8515,27.7488,27.8515,17000.0
2014-06-12 11:00:00,32.54,32.66,32.51,32.66,15200.0,27.8344,27.937,27.8087,27.937,15200.0
2014-06-12 11:30:00,32.67,32.71,32.64,32.68,7200.0,27.9456,27.9798,27.9199,27.9541,7200.0
2014-06-12 12:00:00,32.66,32.66,32.58,32.6,13000.0,27.937,27.937,27.8686,27.8857,13000.0
2014-06-12 12:30:00,32.61,32.62,32.52,32.54,7400.0,27.8942,27.9028,27.8173,27.8344,7400.0
2014-06-12 13:00:00,32.55,32.56,32.48,32.48,11600.0,27.8429,27.8515,27.783,27.783,11600.0
2014-06-12 13:30:00,32.48,32.52,32.39,32.39,17000.0,27.783,27.8173,27.7061,27.7061,17000.0
2014-06-12 14:00:00,32.39,32.48,32.39,32.43,11800.0,27.7061,27.783,27.7061,27.7403,11800.0
2014-06-12 14:30:00,32.43,32.45,32.29,32.31,15200.0,27.7403,27.7574,27.6205,27.6376,15200.0
2014-06-12 15:00:00,32.34,32.39,32.27,32.35,25200.0,27.6633,27.7061,27.6034,27.6718,25200.0
2014-06-12 15:30:00,32.35,32.43,32.27,32.41,56000.0,27.6718,27.7403,27.6034,27.7232,56000.0
2014-06-13 09:30:00,32.39,32.51,32.12,32.29,15600.0,27.7061,27.8087,27.4751,27.6205,15600.0
2014-06-13 10:00:00,32.24,32.42,32.24,32.41,9200.0,27.5778,27.7317,27.5778,27.7232,9200.0
2014-06-13 10:30:00,32.39,32.58,32.39,32.58,8000.0,27.7061,27.8686,27.7061,27.8686,8000.0
2014-06-13 11:00:00,32.58,32.63,32.58,32.63,18000.0,27.8686,27.9114,27.8686,27.9114,18000.0
2014-06-13 11:30:00,32.64,32.66,32.59,32.63,10600.0,27.9199,27.937,27.8771,27.9114,10600.0
2014-06-13 12:00:00,32.64,32.68,32.6,32.6,61400.0,27.9199,27.9541,27.8857,27.8857,61400.0
2014-06-13 12:30:00,32.62,32.62,32.55,32.58,7200.0,27.9028,27.9028,27.8429,27.8686,7200.0
2014-06-13 13:00:00,32.57,32.57,32.45,32.45,8400.0,27.86,27.86,27.7574,27.7574,8400.0
2014-06-13 13:30:00,32.46,32.48,32.41,32.41,11400.0,27.7659,27.783,27.7232,27.7232,11400.0
2014-06-13 14:00:00,32.45,32.51,32.45,32.51,9800.0,27.7574,27.8087,27.7574,27.8087,9800.0
2014-06-13 14:30:00,32.49,32.51,32.46,32.48,11600.0,27.7916,27.8087,27.7659,27.783,11600.0
2014-06-13 15:00:00,32.51,32.56,32.45,32.45,27400.0,27.8087,27.8515,27.7574,27.7574,27400.0
2014-06-13 15:30:00,32.45,32.45,32.29,32.3,73800.0,27.7574,27.7574,27.6205,27.6291,73800.0
2014-06-16 09:30:00,32.41,32.72,32.35,32.35,7800.0,27.7232,27.9883,27.6718,27.6718,7800.0
2014-06-16 10:00:00,32.32,32.45,32.31,32.36,5600.0,27.6462,27.7574,27.6376,27.6804,5600.0
2014-06-16 10:30:00,32.39,32.4,32.23,32.29,6800.0,27.7061,27.7146,27.5692,27.6205,6800.0
2014-06-16 11:00:00,32.31,32.31,32.1,32.1,10800.0,27.6376,27.6376,27.458,27.458,10800.0
2014-06-16 11:30:00,32.1,32.1,31.85,32.04,59400.0,27.458,27.458,27.2441,27.4067,59400.0
2014-06-16 12:00:00,32.04,32.07,32.02,32.04,12400.0,27.4067,27.4323,27.3896,27.4067,12400.0
2014-06-16 12:30:00,32.02,32.03,31.93,31.99,14600.0,27.3896,27.3981,27.3126,27.3639,14600.0
2014-06-16 13:00:00,31.99,32.02,31.92,31.92,28000.0,27.3639,27.3896,27.304,27.304,28000.0
2014-06-16 13:30:00,31.95,31.95,31.8,31.86,25800.0,27.3297,27.3297,27.2014,27.2527,25800.0
2014-06-16 14:00:00,31.86,32.02,31.86,31.97,97200.0,27.2527,27.3896,27.2527,27.3468,97200.0
2014-06-16 14:30:00,31.97,32.06,31.93,32.05,22800.0,27.3468,27.4238,27.3126,27.4152,22800.0
2014-06-16 15:00:00,32.05,32.12,32.0,32.09,32400.0,27.4152,27.4751,27.3725,27.4494,32400.0
2014-06-16 15:30:00,32.1,32.15,32.04,32.14,69400.0,27.458,27.5008,27.4067,27.4922,69400.0
2014-06-17 09:30:00,32.06,32.2,31.95,32.16,17400.0,27.4238,27.5435,27.3297,27.5093,17400.0
2014-06-17 10:00:00,32.19,32.24,32.1,32.14,23200.0,27.535,27.5778,27.458,27.4922,23200.0
2014-06-17 10:30:00,32.1,32.1,31.86,32.01,16400.0,27.458,27.458,27.2527,27.381,16400.0
2014-06-17 11:00:00,32.02,32.07,31.95,32.02,27200.0,27.3896,27.4323,27.3297,27.3896,27200.0
2014-06-17 11:30:00,32.02,32.04,31.93,31.99,19000.0,27.3896,27.4067,27.3126,27.3639,19000.0
2014-06-17 12:00:00,31.97,31.99,31.91,31.93,26400.0,27.3468,27.3639,27.2955,27.3126,26400.0
2014-06-17 12:30:00,31.93,32.0,31.93,32.0,18800.0,27.3126,27.3725,27.3126,27.3725,18800.0
2014-06-17 13:00:00,32.02,32.04,31.95,31.97,20200.0,27.3896,27.4067,27.3297,27.3468,20200.0
2014-06-17 13:30:00,31.96,32.06,31.96,32.04,25800.0,27.3382,27.4238,27.3382,27.4067,25800.0
2014-06-17 14:00:00,32.04,32.04,31.93,31.95,19800.0,27.4067,27.4067,27.3126,27.3297,19800.0
2014-06-17 14:30:00,31.97,32.0,31.91,31.97,23200.0,27.3468,27.3725,27.2955,27.3468,23200.0
2014-06-17 15:00:00,31.99,32.0,31.93,31.95,23400.0,27.3639,27.3725,27.3126,27.3297,23400.0
2014-06-17 15:30:00,31.95,32.04,31.92,31.98,67400.0,27.3297,27.4067,27.304,27.3554,67400.0
2014-06-18 09:30:00,31.97,32.01,31.78,32.0,7800.0,27.3468,27.381,27.1843,27.3725,7800.0
2014-06-18 10:00:00,32.03,32.06,31.9,31.93,10200.0,27.3981,27.4238,27.2869,27.3126,10200.0
2014-06-18 10:30:00,31.93,31.94,31.81,31.81,9800.0,27.3126,27.3211,27.2099,27.2099,9800.0
2014-06-18 11:00:00,31.81,31.91,31.75,31.79,19000.0,27.2099,27.2955,27.1586,27.1928,19000.0
2014-06-18 11:30:00,31.78,31.85,31.78,31.83,6800.0,27.1843,27.2441,27.1843,27.227,6800.0
2014-06-18 12:00:00,31.83,31.83,31.75,31.81,22400.0,27.227,27.227,27.1586,27.2099,22400.0
2014-06-18 12:30:00,31.81,31.9,31.81,31.87,9200.0,27.2099,27.2869,27.2099,27.2613,9200.0
2014-06-18 13:00:00,31.86,31.9,31.82,31.89,6000.0,27.2527,27.2869,27.2185,27.2784,6000.0
2014-06-18 13:30:00,31.91,31.91,31.81,31.86,8600.0,27.2955,27.2955,27.2099,27.2527,8600.0
2014-06-18 14:00:00,31.84,31.97,31.77,31.93,26600.0,27.2356,27.3468,27.1757,27.3126,26600.0
2014-06-18 14:30:00,31.92,31.97,31.86,31.91,18200.0,27.304,27.3468,27.2527,27.2955,18200.0
2014-06-18 15:00:00,31.92,31.97,31.89,31.93,42400.0,27.304,27.3468,27.2784,27.3126,42400.0
2014-06-18 15:30:00,31.93,32.06,31.91,32.02,73600.0,27.3126,27.4238,27.2955,27.3896,73600.0
2014-06-19 09:30:00,32.18,32.32,32.02,32.06,13200.0,27.5264,27.6462,27.3896,27.4238,13200.0
2014-06-19 10:00:00,32.1,32.16,31.96,32.02,21000.0,27.458,27.5093,27.3382,27.3896,21000.0
2014-06-19 10:30:00,32.07,32.17,32.0,32.02,31000.0,27.4323,27.5179,27.3725,27.3896,31000.0
2014-06-19 11:00:00,32.01,32.11,31.96,32.1,20200.0,27.381,27.4666,27.3382,27.458,20200.0
2014-06-19 11:30:00,32.12,32.13,31.97,32.0,21400.0,27.4751,27.4837,27.3468,27.3725,21400.0
2014-06-19 12:00:00,32.02,32.04,32.0,32.01,8800.0,27.3896,27.4067,27.3725,27.381,8800.0
2014-06-19 12:30:00,32.01,32.01,31.93,31.95,7800.0,27.381,27.381,27.3126,27.3297,7800.0
2014-06-19 13:00:00,31.94,31.97,31.93,31.96,8400.0,27.3211,27.3468,27.3126,27.3382,8400.0
2014-06-19 13:30:00,31.99,32.03,31.97,32.02,20200.0,27.3639,27.3981,27.3468,27.3896,20200.0
2014-06-19 14:00:00,32.01,32.11,32.01,32.02,26200.0,27.381,27.4666,27.381,27.3896,26200.0
2014-06-19 14:30:00,32.01,32.09,32.01,32.04,37000.0,27.381,27.4494,27.381,27.4067,37000.0
2014-06-19 15:00:00,32.04,32.04,31.93,32.02,34200.0,27.4067,27.4067,27.3126,27.3896,34200.0
2014-06-19 15:30:00,32.02,32.1,31.98,32.08,73400.0,27.3896,27.458,27.3554,27.4409,73400.0
2014-06-20 09:30:00,32.19,32.23,31.89,31.93,34000.0,27.535,27.5692,27.2784,27.3126,34000.0
2014-06-20 10:00:00,31.95,32.07,31.92,31.92,34800.0,27.3297,27.4323,27.304,27.304,34800.0
2014-06-20 10:30:00,31.92,31.99,31.9,31.93,11800.0,27.304,27.3639,27.2869,27.3126,11800.0
2014-06-20 11:00:00,31.95,32.01,31.94,31.96,22800.0,27.3297,27.381,27.3211,27.3382,22800.0
2014-06-20 11:30:00,31.96,31.97,31.89,31.89,33600.0,27.3382,27.3468,27.2784,27.2784,33600.0
2014-06-20 12:00:00,31.89,31.93,31.86,31.86,10000.0,27.2784,27.3126,27.2527,27.2527,10000.0
2014-06-20 12:30:00,31.85,31.89,31.82,31.88,10800.0,27.2441,27.2784,27.2185,27.2698,10800.0
2014-06-20 13:00:00,31.91,31.91,31.83,31.87,9200.0,27.2955,27.2955,27.227,27.2613,9200.0
2014-06-20 13:30:00,31.85,32.04,31.82,31.99,116800.0,27.2441,27.4067,27.2185,27.3639,116800.0
2014-06-20 14:00:00,31.97,32.05,31.95,32.05,29400.0,27.3468,27.4152,27.3297,27.4152,29400.0
2014-06-20 14:30:00,32.04,32.13,32.01,32.12,23800.0,27.4067,27.4837,27.381,27.4751,23800.0
2014-06-20 15:00:00,32.12,32.19,32.11,32.19,35600.0,27.4751,27.535,27.4666,27.535,35600.0
2014-06-20 15:30:00,32.2,32.26,32.08,32.13,208200.0,27.5435,27.5949,27.4409,27.4837,208200.0
2014-06-23 09:30:00,32.05,32.18,31.87,32.16,27000.0,27.4152,27.5264,27.2613,27.5093,27000.0
2014-06-23 10:00:00,32.21,32.26,32.01,32.06,16400.0,27.5521,27.5949,27.381,27.4238,16400.0
2014-06-23 10:30:00,32.04,32.11,32.01,32.07,9400.0,27.4067,27.4666,27.381,27.4323,9400.0
2014-06-23 11:00:00,32.06,32.06,31.94,32.0,21800.0,27.4238,27.4238,27.3211,27.3725,21800.0
2014-06-23 11:30:00,31.96,31.99,31.93,31.93,13000.0,27.3382,27.3639,27.3126,27.3126,13000.0
2014-06-23 12:00:00,31.92,31.97,31.92,31.92,7800.0,27.304,27.3468,27.304,27.304,7800.0
2014-06-23 12:30:00,31.92,31.96,31.9,31.9,6400.0,27.304,27.3382,27.2869,27.2869,6400.0
2014-06-23 13:00:00,31.91,31.92,31.84,31.84,13200.0,27.2955,27.304,27.2356,27.2356,13200.0
2014-06-23 13:30:00,31.85,31.89,31.79,31.89,9400.0,27.2441,27.2784,27.1928,27.2784,9400.0
2014-06-23 14:00:00,31.89,32.01,31.87,31.95,40600.0,27.2784,27.381,27.2613,27.3297,40600.0
2014-06-23 14:30:00,31.93,32.0,31.93,31.98,12600.0,27.3126,27.3725,27.3126,27.3554,12600.0
2014-06-23 15:00:00,31.99,32.02,31.97,31.98,26000.0,27.3639,27.3896,27.3468,27.3554,26000.0
2014-06-23 15:30:00,31.97,32.03,31.96,31.97,52600.0,27.3468,27.3981,27.3382,27.3468,52600.0
2014-06-24 09:30:00,31.97,32.02,31.79,31.85,42400.0,27.3468,27.3896,27.1928,27.2441,42400.0
2014-06-24 10:00:00,31.86,32.08,31.86,32.02,14400.0,27.2527,27.4409,27.2527,27.3896,14400.0
2014-06-24 10:30:00,32.03,32.11,32.03,32.05,8000.0,27.3981,27.4666,27.3981,27.4152,8000.0
2014-06-24 11:00:00,32.09,32.15,32.02,32.09,28000.0,27.4494,27.5008,27.3896,27.4494,28000.0
2014-06-24 11:30:00,32.09,32.1,31.99,31.99,18400.0,27.4494,27.458,27.3639,27.3639,18400.0
2014-06-24 12:00:00,32.0,32.0,31.96,31.97,10600.0,27.3725,27.3725,27.3382,27.3468,10600.0
2014-06-24 12:30:00,31.99,31.99,31.86,31.86,12600.0,27.3639,27.3639,27.2527,27.2527,12600.0
2014-06-24 13:00:00,31.85,31.86,31.68,31.76,16000.0,27.2441,27.2527,27.0987,27.1672,16000.0
2014-06-24 13:30:00,31.75,31.8,31.71,31.72,16600.0,27.1586,27.2014,27.1244,27.1329,16600.0
2014-06-24 14:00:00,31.72,31.75,31.61,31.63,17800.0,27.1329,27.1586,27.0389,27.056,17800.0
2014-06-24 14:30:00,31.64,31.72,31.63,31.7,29800.0,27.0645,27.1329,27.056,27.1158,29800.0
2014-06-24 15:00:00,31.67,31.68,31.55,31.61,25000.0,27.0902,27.0987,26.9875,27.0389,25000.0
2014-06-24 15:30:00,31.6,31.68,31.56,31.63,67400.0,27.0303,27.0987,26.9961,27.056,67400.0
2014-06-25 09:30:00,31.56,31.78,31.43,31.57,20800.0,27.0817,27.2704,26.9701,27.0902,20800.0
2014-06-25 10:00:00,31.53,31.57,31.41,31.52,18800.0,27.0559,27.0902,26.953,27.0473,18800.0
2014-06-25 10:30:00,31.51,31.72,31.5,31.71,8800.0,27.0388,27.219,27.0302,27.2104,8800.0
2014-06-25 11:00:00,31.74,31.78,31.66,31.66,27400.0,27.2361,27.2704,27.1675,27.1675,27400.0
2014-06-25 11:30:00,31.65,31.68,31.61,31.65,8600.0,27.1589,27.1846,27.1246,27.1589,8600.0
2014-06-25 12:00:00,31.65,31.65,31.57,31.58,12800.0,27.1589,27.1589,27.0902,27.0988,12800.0
2014-06-25 12:30:00,31.58,31.58,31.38,31.38,34200.0,27.0988,27.0988,26.9272,26.9272,34200.0
2014-06-25 13:00:00,31.41,31.52,31.39,31.41,48600.0,26.953,27.0473,26.9358,26.953,48600.0
2014-06-25 13:30:00,31.43,31.52,31.38,31.52,21200.0,26.9701,27.0473,26.9272,27.0473,21200.0
2014-06-25 14:00:00,31.49,31.49,31.38,31.39,31200.0,27.0216,27.0216,26.9272,26.9358,31200.0
2014-06-25 14:30:00,31.4,31.45,31.39,31.45,33200.0,26.9444,26.9873,26.9358,26.9873,33200.0
2014-06-25 15:00:00,31.46,31.48,31.42,31.43,65800.0,26.9959,27.013,26.9615,26.9701,65800.0
2014-06-25 15:30:00,31.43,31.58,31.42,31.56,63400.0,26.9701,27.0988,26.9615,27.0817,63400.0
2014-06-26 09:30:00,31.56,31.56,31.18,31.29,16600.0,27.0817,27.0817,26.7556,26.85,16600.0
2014-06-26 10:00:00,31.25,31.47,31.2,31.36,23000.0,26.8157,27.0044,26.7728,26.91,23000.0
2014-06-26 10:30:00,31.36,31.38,31.31,31.37,14400.0,26.91,26.9272,26.8671,26.9186,14400.0
2014-06-26 11:00:00,31.39,31.47,31.36,31.44,23800.0,26.9358,27.0044,26.91,26.9787,23800.0
2014-06-26 11:30:00,31.44,31.61,31.41,31.6,50200.0,26.9787,27.1246,26.953,27.116,50200.0
2014-06-26 12:00:00,31.6,31.64,31.46,31.49,22800.0,27.116,27.1503,26.9959,27.0216,22800.0
2014-06-26 12:30:00,31.5,31.54,31.38,31.4,14800.0,27.0302,27.0645,26.9272,26.9444,14800.0
2014-06-26 13:00:00,31.4,31.55,31.4,31.44,18600.0,26.9444,27.0731,26.9444,26.9787,18600.0
2014-06-26 13:30:00,31.43,31.59,31.38,31.38,25800.0,26.9701,27.1074,26.9272,26.9272,25800.0
2014-06-26 14:00:00,31.39,31.41,31.28,31.32,20800.0,26.9358,26.953,26.8414,26.8757,20800.0
2014-06-26 14:30:00,31.32,31.32,31.27,31.3,26000.0,26.8757,26.8757,26.8328,26.8586,26000.0
2014-06-26 15:00:00,31.3,31.34,31.24,31.28,38200.0,26.8586,26.8929,26.8071,26.8414,38200.0
2014-06-26 15:30:00,31.25,31.32,31.19,31.25,89400.0,26.8157,26.8757,26.7642,26.8157,89400.0
2014-06-27 09:30:00,31.24,31.37,31.24,31.26,9600.0,26.8071,26.9186,26.8071,26.8242,9600.0
2014-06-27 10:00:00,31.3,31.32,31.2,31.29,14800.0,26.8586,26.8757,26.7728,26.85,14800.0
2014-06-27 10:30:00,31.29,31.35,31.25,31.35,18800.0,26.85,26.9015,26.8157,26.9015,18800.0
2014-06-27 11:00:00,31.39,31.45,31.33,31.42,9400.0,26.9358,26.9873,26.8843,26.9615,9400.0
2014-06-27 11:30:00,31.39,31.47,31.39,31.47,3200.0,26.9358,27.0044,26.9358,27.0044,3200.0
2014-06-27 12:00:00,31.46,31.47,31.43,31.45,6400.0,26.9959,27.0044,26.9701,26.9873,6400.0
2014-06-27 12:30:00,31.45,31.49,31.43,31.49,5400.0,26.9873,27.0216,26.9701,27.0216,5400.0
2014-06-27 13:00:00,31.49,31.5,31.41,31.43,10000.0,27.0216,27.0302,26.953,26.9701,10000.0
2014-06-27 13:30:00,31.42,31.49,31.42,31.47,11000.0,26.9615,27.0216,26.9615,27.0044,11000.0
2014-06-27 14:00:00,31.46,31.46,31.33,31.35,28600.0,26.9959,26.9959,26.8843,26.9015,28600.0
2014-06-27 14:30:00,31.35,31.41,31.31,31.31,12800.0,26.9015,26.953,26.8671,26.8671,12800.0
2014-06-27 15:00:00,31.33,31.45,31.33,31.4,16800.0,26.8843,26.9873,26.8843,26.9444,16800.0
2014-06-27 15:30:00,31.41,31.55,31.38,31.53,92600.0,26.953,27.0731,26.9272,27.0559,92600.0
2014-06-30 09:30:00,31.47,31.49,31.24,31.49,25200.0,27.0044,27.0216,26.8071,27.0216,25200.0
2014-06-30 10:00:00,31.51,31.59,31.49,31.49,5200.0,27.0388,27.1074,27.0216,27.0216,5200.0
2014-06-30 10:30:00,31.5,31.5,31.44,31.47,11000.0,27.0302,27.0302,26.9787,27.0044,11000.0
2014-06-30 11:00:00,31.47,31.63,31.45,31.63,12200.0,27.0044,27.1417,26.9873,27.1417,12200.0
2014-06-30 11:30:00,31.63,31.67,31.56,31.57,19400.0,27.1417,27.1761,27.0817,27.0902,19400.0
2014-06-30 12:00:00,31.57,31.64,31.56,31.62,21600.0,27.0902,27.1503,27.0817,27.1332,21600.0
2014-06-30 12:30:00,31.61,31.65,31.59,31.61,18800.0,27.1246,27.1589,27.1074,27.1246,18800.0
2014-06-30 13:00:00,31.61,31.65,31.59,31.59,19800.0,27.1246,27.1589,27.1074,27.1074,19800.0
2014-06-30 13:30:00,31.59,31.63,31.54,31.57,21200.0,27.1074,27.1417,27.0645,27.0902,21200.0
2014-06-30 14:00:00,31.58,31.65,31.57,31.63,22800.0,27.0988,27.1589,27.0902,27.1417,22800.0
2014-06-30 14:30:00,31.64,31.65,31.59,31.61,25200.0,27.1503,27.1589,27.1074,27.1246,25200.0
2014-06-30 15:00:00,31.63,31.8,31.6,31.8,58400.0,27.1417,27.2876,27.116,27.2876,58400.0
2014-06-30 15:30:00,31.8,31.85,31.74,31.82,101000.0,27.2876,27.3305,27.2361,27.3048,101000.0
2014-07-01 09:30:00,31.91,32.16,31.8,32.15,14800.0,27.382,27.5965,27.2876,27.5879,14800.0
2014-07-01 10:00:00,32.16,32.18,32.05,32.06,39400.0,27.5965,27.6137,27.5021,27.5107,39400.0
2014-07-01 10:30:00,32.09,32.19,32.07,32.1,19400.0,27.5365,27.6223,27.5193,27.545,19400.0
2014-07-01 11:00:00,32.06,32.09,31.98,32.0,18000.0,27.5107,27.5365,27.4421,27.4592,18000.0
2014-07-01 11:30:00,31.98,32.02,31.91,31.91,16200.0,27.4421,27.4764,27.382,27.382,16200.0
2014-07-01 12:00:00,31.91,31.91,31.85,31.86,19600.0,27.382,27.382,27.3305,27.3391,19600.0
2014-07-01 12:30:00,31.88,31.97,31.86,31.95,13600.0,27.3563,27.4335,27.3391,27.4163,13600.0
2014-07-01 13:00:00,31.96,32.1,31.96,32.04,18000.0,27.4249,27.545,27.4249,27.4936,18000.0
2014-07-01 13:30:00,32.04,32.06,31.95,32.0,23400.0,27.4936,27.5107,27.4163,27.4592,23400.0
2014-07-01 14:00:00,32.0,32.04,31.97,31.98,17800.0,27.4592,27.4936,27.4335,27.4421,17800.0
2014-07-01 14:30:00,31.98,32.01,31.86,31.95,26200.0,27.4421,27.4678,27.3391,27.4163,26200.0
2014-07-01 15:00:00,31.95,32.02,31.88,31.93,25800.0,27.4163,27.4764,27.3563,27.3992,25800.0
2014-07-01 15:30:00,31.91,31.98,31.86,31.9,59400.0,27.382,27.4421,27.3391,27.3734,59400.0
2014-07-02 09:30:00,31.73,31.88,31.62,31.65,41600.0,27.2275,27.3563,27.1332,27.1589,41600.0
2014-07-02 10:00:00,31.65,31.66,31.48,31.48,19200.0,27.1589,27.1675,27.013,27.013,19200.0
2014-07-02 10:30:00,31.49,31.5,31.39,31.42,16000.0,27.0216,27.0302,26.9358,26.9615,16000.0
2014-07-02 11:00:00,31.41,31.43,31.34,31.4,13600.0,26.953,26.9701,26.8929,26.9444,13600.0
2014-07-02 11:30:00,31.39,31.41,31.32,31.34,18200.0,26.9358,26.953,26.8757,26.8929,18200.0
2014-07-02 12:00:00,31.33,31.36,31.29,31.33,18800.0,26.8843,26.91,26.85,26.8843,18800.0
2014-07-02 12:30:00,31.34,31.43,31.31,31.43,27400.0,26.8929,26.9701,26.8671,26.9701,27400.0
2014-07-02 13:00:00,31.48,31.48,31.4,31.45,19600.0,27.013,27.013,26.9444,26.9873,19600.0
2014-07-02 13:30:00,31.46,31.5,31.39,31.41,9200.0,26.9959,27.0302,26.9358,26.953,9200.0
2014-07-02 14:00:00,31.46,31.46,31.38,31.39,12400.0,26.9959,26.9959,26.9272,26.9358,12400.0
2014-07-02 14:30:00,31.36,31.44,31.36,31.43,17000.0,26.91,26.9787,26.91,26.9701,17000.0
2014-07-02 15:00:00,31.43,31.45,31.38,31.38,23800.0,26.9701,26.9873,26.9272,26.9272,23800.0
2014-07-02 15:30:00,31.39,31.51,31.38,31.5,60600.0,26.9358,27.0388,26.9272,27.0302,60600.0
2014-07-03 09:30:00,31.51,31.75,31.51,31.58,19600.0,27.0388,27.2447,27.0388,27.0988,19600.0
2014-07-03 10:00:00,31.57,31.67,31.57,31.67,13000.0,27.0902,27.1761,27.0902,27.1761,13000.0
2014-07-03 10:30:00,31.68,31.73,31.65,31.67,10600.0,27.1846,27.2275,27.1589,27.1761,10600.0
2014-07-03 11:00:00,31.66,31.71,31.6,31.67,9800.0,27.1675,27.2104,27.116,27.1761,9800.0
2014-07-03 11:30:00,31.66,31.7,31.65,31.66,18000.0,27.1675,27.2018,27.1589,27.1675,18000.0
2014-07-03 12:00:00,31.67,31.8,31.64,31.68,20400.0,27.1761,27.2876,27.1503,27.1846,20400.0
2014-07-03 12:30:00,31.66,31.79,31.63,31.76,90600.0,27.1675,27.279,27.1417,27.2533,90600.0
2014-07-07 09:30:00,31.68,31.81,31.65,31.66,18800.0,27.1846,27.2962,27.1589,27.1675,18800.0
2014-07-07 10:00:00,31.66,31.77,31.64,31.73,6400.0,27.1675,27.2619,27.1503,27.2275,6400.0
2014-07-07 10:30:00,31.7,31.7,31.51,31.55,19000.0,27.2018,27.2018,27.0388,27.0731,19000.0
2014-07-07 11:00:00,31.52,31.65,31.48,31.62,5200.0,27.0473,27.1589,27.013,27.1332,5200.0
2014-07-07 11:30:00,31.6,31.64,31.55,31.59,10800.0,27.116,27.1503,27.0731,27.1074,10800.0
2014-07-07 12:00:00,31.6,31.69,31.59,31.68,6600.0,27.116,27.1932,27.1074,27.1846,6600.0
2014-07-07 12:30:00,31.69,31.77,31.66,31.74,24600.0,27.1932,27.2619,27.1675,27.2361,24600.0
2014-07-07 13:00:00,31.71,31.73,31.63,31.65,6200.0,27.2104,27.2275,27.1417,27.1589,6200.0
2014-07-07 13:30:00,31.67,31.72,31.63,31.63,8000.0,27.1761,27.219,27.1417,27.1417,8000.0
2014-07-07 14:00:00,31.63,31.66,31.56,31.58,6800.0,27.1417,27.1675,27.0817,27.0988,6800.0
2014-07-07 14:30:00,31.56,31.57,31.51,31.55,16600.0,27.0817,27.0902,27.0388,27.0731,16600.0
2014-07-07 15:00:00,31.56,31.6,31.52,31.54,18800.0,27.0817,27.116,27.0473,27.0645,18800.0
2014-07-07 15:30:00,31.54,31.63,31.52,31.63,54000.0,27.0645,27.1417,27.0473,27.1417,54000.0
2014-07-08 09:30:00,31.52,31.61,31.42,31.59,20600.0,27.0473,27.1246,26.9615,27.1074,20600.0
2014-07-08 10:00:00,31.55,31.58,31.49,31.53,252600.0,27.0731,27.0988,27.0216,27.0559,252600.0
2014-07-08 10:30:00,31.53,31.61,31.51,31.58,31000.0,27.0559,27.1246,27.0388,27.0988,31000.0
2014-07-08 11:00:00,31.58,31.58,31.46,31.46,24800.0,27.0988,27.0988,26.9959,26.9959,24800.0
2014-07-08 11:30:00,31.43,31.47,31.39,31.45,12600.0,26.9701,27.0044,26.9358,26.9873,12600.0
2014-07-08 12:00:00,31.42,31.42,31.35,31.41,7600.0,26.9615,26.9615,26.9015,26.953,7600.0
2014-07-08 12:30:00,31.39,31.46,31.39,31.42,12200.0,26.9358,26.9959,26.9358,26.9615,12200.0
2014-07-08 13:00:00,31.39,31.41,31.35,31.41,10600.0,26.9358,26.953,26.9015,26.953,10600.0
2014-07-08 13:30:00,31.38,31.43,31.35,31.36,12400.0,26.9272,26.9701,26.9015,26.91,12400.0
2014-07-08 14:00:00,31.36,31.36,31.32,31.34,14000.0,26.91,26.91,26.8757,26.8929,14000.0
2014-07-08 14:30:00,31.34,31.41,31.34,31.37,19200.0,26.8929,26.953,26.8929,26.9186,19200.0
2014-07-08 15:00:00,31.36,31.44,31.35,31.42,20800.0,26.91,26.9787,26.9015,26.9615,20800.0
2014-07-08 15:30:00,31.4,31.4,31.33,31.39,48400.0,26.9444,26.9444,26.8843,26.9358,48400.0
2014-07-09 09:30:00,31.52,31.52,31.38,31.49,11200.0,27.0473,27.0473,26.9272,27.0216,11200.0
2014-07-09 10:00:00,31.5,31.57,31.48,31.55,16000.0,27.0302,27.0902,27.013,27.0731,16000.0
2014-07-09 10:30:00,31.53,31.59,31.47,31.49,34400.0,27.0559,27.1074,27.0044,27.0216,34400.0
2014-07-09 11:00:00,31.48,31.5,31.43,31.43,12200.0,27.013,27.0302,26.9701,26.9701,12200.0
2014-07-09 11:30:00,31.43,31.43,31.35,31.35,14400.0,26.9701,26.9701,26.9015,26.9015,14400.0
2014-07-09 12:00:00,31.35,31.41,31.35,31.36,7800.0,26.9015,26.953,26.9015,26.91,7800.0
2014-07-09 12:30:00,31.37,31.37,31.29,31.33,15000.0,26.9186,26.9186,26.85,26.8843,15000.0
2014-07-09 13:00:00,31.33,31.42,31.32,31.38,22200.0,26.8843,26.9615,26.8757,26.9272,22200.0
2014-07-09 13:30:00,31.39,31.53,31.35,31.53,19800.0,26.9358,27.0559,26.9015,27.0559,19800.0
2014-07-09 14:00:00,31.5,31.57,31.44,31.53,31600.0,27.0302,27.0902,26.9787,27.0559,31600.0
2014-07-09 14:30:00,31.54,31.54,31.45,31.5,27000.0,27.0645,27.0645,26.9873,27.0302,27000.0
2014-07-09 15:00:00,31.5,31.53,31.43,31.46,24800.0,27.0302,27.0559,26.9701,26.9959,24800.0
2014-07-09 15:30:00,31.46,31.49,31.42,31.45,63200.0,26.9959,27.0216,26.9615,26.9873,63200.0
2014-07-10 09:30:00,31.27,31.27,30.93,31.03,25400.0,26.8328,26.8328,26.5411,26.6269,25400.0
2014-07-10 10:00:00,31.04,31.11,31.0,31.07,20600.0,26.6355,26.6955,26.6011,26.6612,20600.0
2014-07-10 10:30:00,31.09,31.09,31.02,31.05,13000.0,26.6784,26.6784,26.6183,26.644,13000.0
2014-07-10 11:00:00,31.05,31.08,30.94,30.98,41400.0,26.644,26.6698,26.5496,26.584,41400.0
2014-07-10 11:30:00,30.99,31.07,30.96,31.04,18200.0,26.5925,26.6612,26.5668,26.6355,18200.0
2014-07-10 12:00:00,31.04,31.08,31.01,31.03,13000.0,26.6355,26.6698,26.6097,26.6269,13000.0
2014-07-10 12:30:00,31.03,31.05,31.0,31.03,15800.0,26.6269,26.644,26.6011,26.6269,15800.0
2014-07-10 13:00:00,31.03,31.09,31.0,31.04,22000.0,26.6269,26.6784,26.6011,26.6355,22000.0
2014-07-10 13:30:00,31.06,31.15,31.06,31.14,17000.0,26.6526,26.7298,26.6526,26.7213,17000.0
2014-07-10 14:00:00,31.14,31.16,31.09,31.12,13400.0,26.7213,26.7384,26.6784,26.7041,13400.0
2014-07-10 14:30:00,31.14,31.14,31.03,31.06,13000.0,26.7213,26.7213,26.6269,26.6526,13000.0
2014-07-10 15:00:00,31.07,31.07,30.96,30.98,36000.0,26.6612,26.6612,26.5668,26.584,36000.0
2014-07-10 15:30:00,30.98,30.99,30.9,30.95,67200.0,26.584,26.5925,26.5153,26.5582,67200.0
2014-07-11 09:30:00,30.89,31.03,30.85,30.91,20600.0,26.5067,26.6269,26.4724,26.5239,20600.0
2014-07-11 10:00:00,30.89,30.98,30.83,30.98,21200.0,26.5067,26.584,26.4553,26.584,21200.0
2014-07-11 10:30:00,30.89,30.96,30.84,30.86,10400.0,26.5067,26.5668,26.4638,26.481,10400.0
2014-07-11 11:00:00,30.84,30.91,30.82,30.9,19400.0,26.4638,26.5239,26.4467,26.5153,19400.0
2014-07-11 11:30:00,30.9,30.97,30.86,30.87,54400.0,26.5153,26.5754,26.481,26.4896,54400.0
2014-07-11 12:00:00,30.88,30.93,30.88,30.93,10000.0,26.4982,26.5411,26.4982,26.5411,10000.0
2014-07-11 12:30:00,30.91,30.93,30.89,30.9,12400.0,26.5239,26.5411,26.5067,26.5153,12400.0
2014-07-11 13:00:00,30.91,30.92,30.89,30.91,12800.0,26.5239,26.5325,26.5067,26.5239,12800.0
2014-07-11 13:30:00,30.92,30.93,30.9,30.9,10600.0,26.5325,26.5411,26.5153,26.5153,10600.0
2014-07-11 14:00:00,30.9,30.96,30.89,30.9,23000.0,26.5153,26.5668,26.5067,26.5153,23000.0
2014-07-11 14:30:00,30.91,30.98,30.9,30.97,17400.0,26.5239,26.584,26.5153,26.5754,17400.0
2014-07-11 15:00:00,30.98,31.07,30.95,31.06,29200.0,26.584,26.6612,26.5582,26.6526,29200.0
2014-07-11 15:30:00,31.06,31.06,31.02,31.04,43200.0,26.6526,26.6526,26.6183,26.6355,43200.0
2014-07-14 09:30:00,31.07,31.32,31.03,31.31,52800.0,26.6612,26.8757,26.6269,26.8671,52800.0
2014-07-14 10:00:00,31.35,31.36,31.31,31.33,10400.0,26.9015,26.91,26.8671,26.8843,10400.0
2014-07-14 10:30:00,31.32,31.4,31.32,31.39,16200.0,26.8757,26.9444,26.8757,26.9358,16200.0
2014-07-14 11:00:00,31.4,31.45,31.4,31.45,42200.0,26.9444,26.9873,26.9444,26.9873,42200.0
2014-07-14 11:30:00,31.46,31.46,31.38,31.39,15400.0,26.9959,26.9959,26.9272,26.9358,15400.0
2014-07-14 12:00:00,31.38,31.38,31.36,31.37,4600.0,26.9272,26.9272,26.91,26.9186,4600.0
2014-07-14 12:30:00,31.38,31.38,31.3,31.33,9000.0,26.9272,26.9272,26.8586,26.8843,9000.0
2014-07-14 13:00:00,31.33,31.35,31.29,31.35,24600.0,26.8843,26.9015,26.85,26.9015,24600.0
2014-07-14 13:30:00,31.34,31.38,31.32,31.33,23800.0,26.8929,26.9272,26.8757,26.8843,23800.0
2014-07-14 14:00:00,31.33,31.35,31.32,31.34,16000.0,26.8843,26.9015,26.8757,26.8929,16000.0
2014-07-14 14:30:00,31.33,31.35,31.32,31.35,16800.0,26.8843,26.9015,26.8757,26.9015,16800.0
2014-07-14 15:00:00,31.35,31.36,31.3,31.3,22400.0,26.9015,26.91,26.8586,26.8586,22400.0
2014-07-14 15:30:00,31.29,31.31,31.28,31.3,45200.0,26.85,26.8671,26.8414,26.8586,45200.0
2014-07-15 09:30:00,31.32,31.4,31.22,31.26,8200.0,26.8757,26.9444,26.7899,26.8242,8200.0
2014-07-15 10:00:00,31.28,31.36,31.15,31.19,11000.0,26.8414,26.91,26.7298,26.7642,11000.0
2014-07-15 10:30:00,31.2,31.21,31.05,31.11,5800.0,26.7728,26.7813,26.644,26.6955,5800.0
2014-07-15 11:00:00,31.07,31.13,31.04,31.07,6600.0,26.6612,26.7127,26.6355,26.6612,6600.0
2014-07-15 11:30:00,31.05,31.06,30.99,31.0,17200.0,26.644,26.6526,26.5925,26.6011,17200.0
2014-07-15 12:00:00,30.96,30.99,30.95,30.97,5800.0,26.5668,26.5925,26.5582,26.5754,5800.0
2014-07-15 12:30:00,30.99,31.01,30.93,30.94,9200.0,26.5925,26.6097,26.5411,26.5496,9200.0
2014-07-15 13:00:00,30.95,31.0,30.93,30.95,11200.0,26.5582,26.6011,26.5411,26.5582,11200.0
2014-07-15 13:30:00,30.95,30.99,30.94,30.96,6600.0,26.5582,26.5925,26.5496,26.5668,6600.0
2014-07-15 14:00:00,30.97,31.01,30.96,31.01,3600.0,26.5754,26.6097,26.5668,26.6097,3600.0
2014-07-15 14:30:00,31.0,31.0,30.95,30.98,8800.0,26.6011,26.6011,26.5582,26.584,8800.0
2014-07-15 15:00:00,30.98,30.98,30.92,30.97,11400.0,26.584,26.584,26.5325,26.5754,11400.0
2014-07-15 15:30:00,30.96,30.99,30.93,30.95,35000.0,26.5668,26.5925,26.5411,26.5582,35000.0
2014-07-16 09:30:00,31.07,31.17,30.82,30.84,11600.0,26.6612,26.747,26.4467,26.4638,11600.0
2014-07-16 10:00:00,30.86,30.95,30.76,30.78,22600.0,26.481,26.5582,26.3952,26.4123,22600.0
2014-07-16 10:30:00,30.75,30.81,30.7,30.75,19400.0,26.3866,26.4381,26.3437,26.3866,19400.0
2014-07-16 11:00:00,30.74,30.89,30.73,30.8,24000.0,26.378,26.5067,26.3694,26.4295,24000.0
2014-07-16 11:30:00,30.79,30.85,30.75,30.83,12600.0,26.4209,26.4724,26.3866,26.4553,12600.0
2014-07-16 12:00:00,30.82,30.86,30.82,30.85,1000.0,26.4467,26.481,26.4467,26.4724,1000.0
2014-07-16 12:30:00,30.91,30.91,30.86,30.89,4000.0,26.5239,26.5239,26.481,26.5067,4000.0
2014-07-16 13:00:00,30.9,30.95,30.87,30.89,15400.0,26.5153,26.5582,26.4896,26.5067,15400.0
2014-07-16 13:30:00,30.86,30.91,30.86,30.89,5600.0,26.481,26.5239,26.481,26.5067,5600.0
2014-07-16 14:00:00,30.92,30.98,30.89,30.9,7000.0,26.5325,26.584,26.5067,26.5153,7000.0
2014-07-16 14:30:00,30.92,30.93,30.88,30.89,6400.0,26.5325,26.5411,26.4982,26.5067,6400.0
2014-07-16 15:00:00,30.86,30.89,30.86,30.88,9000.0,26.481,26.5067,26.481,26.4982,9000.0
2014-07-16 15:30:00,30.88,31.0,30.86,30.92,231200.0,26.4982,26.6011,26.481,26.5325,231200.0
2014-07-17 09:30:00,30.75,30.89,30.75,30.75,8000.0,26.3866,26.5067,26.3866,26.3866,8000.0
2014-07-17 10:00:00,30.79,30.88,30.76,30.88,12800.0,26.4209,26.4982,26.3952,26.4982,12800.0
2014-07-17 10:30:00,30.86,30.86,30.82,30.83,7800.0,26.481,26.481,26.4467,26.4553,7800.0
2014-07-17 11:00:00,30.82,30.84,30.72,30.72,7000.0,26.4467,26.4638,26.3609,26.3609,7000.0
2014-07-17 11:30:00,30.68,30.77,30.67,30.67,7800.0,26.3265,26.4038,26.318,26.318,7800.0
2014-07-17 12:00:00,30.67,30.74,30.62,30.7,15200.0,26.318,26.378,26.2751,26.3437,15200.0
2014-07-17 12:30:00,30.71,30.76,30.71,30.76,3800.0,26.3523,26.3952,26.3523,26.3952,3800.0
2014-07-17 13:00:00,30.75,30.78,30.74,30.74,4600.0,26.3866,26.4123,26.378,26.378,4600.0
2014-07-17 13:30:00,30.75,30.77,30.66,30.66,4400.0,26.3866,26.4038,26.3094,26.3094,4400.0
2014-07-17 14:00:00,30.68,30.71,30.61,30.68,7200.0,26.3265,26.3523,26.2665,26.3265,7200.0
2014-07-17 14:30:00,30.67,30.68,30.64,30.64,6000.0,26.318,26.3265,26.2922,26.2922,6000.0
2014-07-17 15:00:00,30.62,30.63,30.54,30.54,20400.0,26.2751,26.2836,26.2064,26.2064,20400.0
2014-07-17 15:30:00,30.55,30.56,30.44,30.49,38800.0,26.215,26.2236,26.1206,26.1635,38800.0
2014-07-18 09:30:00,30.68,30.68,30.53,30.53,6600.0,26.3265,26.3265,26.1978,26.1978,6600.0
2014-07-18 10:00:00,30.55,30.56,30.39,30.5,28800.0,26.215,26.2236,26.0777,26.1721,28800.0
2014-07-18 10:30:00,30.52,30.59,30.5,30.59,12400.0,26.1892,26.2493,26.1721,26.2493,12400.0
2014-07-18 11:00:00,30.55,30.62,30.55,30.62,15400.0,26.215,26.2751,26.215,26.2751,15400.0
2014-07-18 11:30:00,30.61,30.66,30.6,30.62,4000.0,26.2665,26.3094,26.2579,26.2751,4000.0
2014-07-18 12:00:00,30.64,30.73,30.61,30.73,8000.0,26.2922,26.3694,26.2665,26.3694,8000.0
2014-07-18 12:30:00,30.7,30.71,30.66,30.68,7000.0,26.3437,26.3523,26.3094,26.3265,7000.0
2014-07-18 13:00:00,30.7,30.7,30.66,30.69,1200.0,26.3437,26.3437,26.3094,26.3351,1200.0
2014-07-18 13:30:00,30.66,30.73,30.66,30.73,18200.0,26.3094,26.3694,26.3094,26.3694,18200.0
2014-07-18 14:00:00,30.71,30.74,30.69,30.72,6200.0,26.3523,26.378,26.3351,26.3609,6200.0
2014-07-18 14:30:00,30.7,30.71,30.67,30.67,7600.0,26.3437,26.3523,26.318,26.318,7600.0
2014-07-18 15:00:00,30.68,30.75,30.68,30.68,12400.0,26.3265,26.3866,26.3265,26.3265,12400.0
2014-07-18 15:30:00,30.68,30.72,30.63,30.64,47400.0,26.3265,26.3609,26.2836,26.2922,47400.0
2014-07-21 09:30:00,30.54,30.75,30.49,30.71,12000.0,26.2064,26.3866,26.1635,26.3523,12000.0
2014-07-21 10:00:00,30.74,30.77,30.68,30.74,13800.0,26.378,26.4038,26.3265,26.378,13800.0
2014-07-21 10:30:00,30.7,30.72,30.64,30.68,9600.0,26.3437,26.3609,26.2922,26.3265,9600.0
2014-07-21 11:00:00,30.65,30.73,30.53,30.53,37000.0,26.3008,26.3694,26.1978,26.1978,37000.0
2014-07-21 11:30:00,30.53,30.58,30.45,30.47,19000.0,26.1978,26.2407,26.1292,26.1463,19000.0
2014-07-21 12:00:00,30.53,30.53,30.39,30.48,22800.0,26.1978,26.1978,26.0777,26.1549,22800.0
2014-07-21 12:30:00,30.48,30.57,30.48,30.5,6600.0,26.1549,26.2321,26.1549,26.1721,6600.0
2014-07-21 13:00:00,30.55,30.59,30.5,30.57,13000.0,26.215,26.2493,26.1721,26.2321,13000.0
2014-07-21 13:30:00,30.56,30.72,30.55,30.7,35400.0,26.2236,26.3609,26.215,26.3437,35400.0
2014-07-21 14:00:00,30.72,30.75,30.67,30.67,10800.0,26.3609,26.3866,26.318,26.318,10800.0
2014-07-21 14:30:00,30.68,30.68,30.61,30.65,31800.0,26.3265,26.3265,26.2665,26.3008,31800.0
2014-07-21 15:00:00,30.65,30.78,30.64,30.77,44800.0,26.3008,26.4123,26.2922,26.4038,44800.0
2014-07-21 15:30:00,30.77,30.77,30.61,30.72,206400.0,26.4038,26.4038,26.2665,26.3609,206400.0
2014-07-22 09:30:00,30.77,31.17,30.77,31.17,13800.0,26.4038,26.747,26.4038,26.747,13800.0
2014-07-22 10:00:00,31.18,31.28,31.17,31.23,33200.0,26.7556,26.8414,26.747,26.7985,33200.0
2014-07-22 10:30:00,31.23,31.25,31.18,31.21,18000.0,26.7985,26.8157,26.7556,26.7813,18000.0
2014-07-22 11:00:00,31.22,31.27,31.18,31.18,9400.0,26.7899,26.8328,26.7556,26.7556,9400.0
2014-07-22 11:30:00,31.18,31.18,31.1,31.1,7200.0,26.7556,26.7556,26.6869,26.6869,7200.0
2014-07-22 12:00:00,31.12,31.14,31.11,31.14,8200.0,26.7041,26.7213,26.6955,26.7213,8200.0
2014-07-22 12:30:00,31.13,31.13,31.04,31.04,12400.0,26.7127,26.7127,26.6355,26.6355,12400.0
2014-07-22 13:00:00,31.05,31.1,31.04,31.08,8800.0,26.644,26.6869,26.6355,26.6698,8800.0
2014-07-22 13:30:00,31.09,31.11,31.07,31.11,15600.0,26.6784,26.6955,26.6612,26.6955,15600.0
2014-07-22 14:00:00,31.11,31.25,31.11,31.25,23000.0,26.6955,26.8157,26.6955,26.8157,23000.0
2014-07-22 14:30:00,31.22,31.24,31.05,31.15,64800.0,26.7899,26.8071,26.644,26.7298,64800.0
2014-07-22 15:00:00,31.15,31.17,31.12,31.14,20800.0,26.7298,26.747,26.7041,26.7213,20800.0
2014-07-22 15:30:00,31.15,31.17,31.11,31.15,45400.0,26.7298,26.747,26.6955,26.7298,45400.0
2014-07-23 09:30:00,31.1,31.13,30.96,31.02,18200.0,26.6869,26.7127,26.5668,26.6183,18200.0
2014-07-23 10:00:00,31.0,31.05,30.93,31.03,6000.0,26.6011,26.644,26.5411,26.6269,6000.0
2014-07-23 10:30:00,31.06,31.16,31.06,31.08,8000.0,26.6526,26.7384,26.6526,26.6698,8000.0
2014-07-23 11:00:00,31.11,31.11,31.04,31.06,6000.0,26.6955,26.6955,26.6355,26.6526,6000.0
2014-07-23 11:30:00,31.06,31.06,31.0,31.05,4000.0,26.6526,26.6526,26.6011,26.644,4000.0
2014-07-23 12:00:00,31.0,31.05,30.98,31.03,6000.0,26.6011,26.644,26.584,26.6269,6000.0
2014-07-23 12:30:00,31.02,31.02,30.93,30.93,11000.0,26.6183,26.6183,26.5411,26.5411,11000.0
2014-07-23 13:00:00,30.93,30.95,30.9,30.92,6800.0,26.5411,26.5582,26.5153,26.5325,6800.0
2014-07-23 13:30:00,30.91,30.96,30.88,30.93,6600.0,26.5239,26.5668,26.4982,26.5411,6600.0
2014-07-23 14:00:00,30.93,31.03,30.93,30.95,13000.0,26.5411,26.6269,26.5411,26.5582,13000.0
2014-07-23 14:30:00,30.92,30.98,30.92,30.96,8400.0,26.5325,26.584,26.5325,26.5668,8400.0
2014-07-23 15:00:00,30.98,30.98,30.93,30.98,12200.0,26.584,26.584,26.5411,26.584,12200.0
2014-07-23 15:30:00,30.96,30.96,30.87,30.93,49800.0,26.5668,26.5668,26.4896,26.5411,49800.0
2014-07-24 09:30:00,30.93,31.17,30.91,31.11,9200.0,26.5411,26.747,26.5239,26.6955,9200.0
2014-07-24 10:00:00,31.08,31.08,30.97,31.02,10400.0,26.6698,26.6698,26.5754,26.6183,10400.0
2014-07-24 10:30:00,31.01,31.17,30.99,31.1,32600.0,26.6097,26.747,26.5925,26.6869,32600.0
2014-07-24 11:00:00,31.1,31.14,31.03,31.14,24000.0,26.6869,26.7213,26.6269,26.7213,24000.0
2014-07-24 11:30:00,31.13,31.15,31.09,31.11,6800.0,26.7127,26.7298,26.6784,26.6955,6800.0
2014-07-24 12:00:00,31.11,31.11,31.06,31.08,3800.0,26.6955,26.6955,26.6526,26.6698,3800.0
2014-07-24 12:30:00,31.08,31.09,31.04,31.05,8600.0,26.6698,26.6784,26.6355,26.644,8600.0
2014-07-24 13:00:00,31.06,31.06,30.94,30.97,12200.0,26.6526,26.6526,26.5496,26.5754,12200.0
2014-07-24 13:30:00,30.98,31.0,30.9,30.99,27200.0,26.584,26.6011,26.5153,26.5925,27200.0
2014-07-24 14:00:00,30.98,31.0,30.95,31.0,8200.0,26.584,26.6011,26.5582,26.6011,8200.0
2014-07-24 14:30:00,31.0,31.0,30.96,30.98,8400.0,26.6011,26.6011,26.5668,26.584,8400.0
2014-07-24 15:00:00,30.97,30.98,30.91,30.93,8800.0,26.5754,26.584,26.5239,26.5411,8800.0
2014-07-24 15:30:00,30.93,30.96,30.86,30.89,42000.0,26.5411,26.5668,26.481,26.5067,42000.0
2014-07-25 09:30:00,30.75,30.91,30.5,30.54,18800.0,26.3866,26.5239,26.1721,26.2064,18800.0
2014-07-25 10:00:00,30.54,30.66,30.5,30.64,21400.0,26.2064,26.3094,26.1721,26.2922,21400.0
2014-07-25 10:30:00,30.61,30.67,30.53,30.59,15600.0,26.2665,26.318,26.1978,26.2493,15600.0
2014-07-25 11:00:00,30.61,30.65,30.51,30.57,22000.0,26.2665,26.3008,26.1807,26.2321,22000.0
2014-07-25 11:30:00,30.6,30.66,30.55,30.55,4400.0,26.2579,26.3094,26.215,26.215,4400.0
2014-07-25 12:00:00,30.53,30.59,30.53,30.53,5400.0,26.1978,26.2493,26.1978,26.1978,5400.0
2014-07-25 12:30:00,30.53,30.61,30.52,30.6,11400.0,26.1978,26.2665,26.1892,26.2579,11400.0
2014-07-25 13:00:00,30.59,30.61,30.57,30.61,7800.0,26.2493,26.2665,26.2321,26.2665,7800.0
2014-07-25 13:30:00,30.61,30.61,30.55,30.55,6000.0,26.2665,26.2665,26.215,26.215,6000.0
2014-07-25 14:00:00,30.54,30.59,30.54,30.59,13400.0,26.2064,26.2493,26.2064,26.2493,13400.0
2014-07-25 14:30:00,30.61,30.63,30.58,30.61,6400.0,26.2665,26.2836,26.2407,26.2665,6400.0
2014-07-25 15:00:00,30.62,30.64,30.61,30.61,15400.0,26.2751,26.2922,26.2665,26.2665,15400.0
2014-07-25 15:30:00,30.61,30.61,30.49,30.53,59800.0,26.2665,26.2665,26.1635,26.1978,59800.0
2014-07-28 09:30:00,30.48,30.48,30.08,30.41,36800.0,26.1549,26.1549,25.8117,26.0949,36800.0
2014-07-28 10:00:00,30.34,30.38,30.24,30.24,14000.0,26.0348,26.0691,25.949,25.949,14000.0
2014-07-28 10:30:00,30.24,30.24,30.09,30.09,16600.0,25.949,25.949,25.8203,25.8203,16600.0
2014-07-28 11:00:00,30.1,30.11,30.03,30.07,23200.0,25.8288,25.8374,25.7688,25.8031,23200.0
2014-07-28 11:30:00,30.06,30.08,30.02,30.06,9000.0,25.7945,25.8117,25.7602,25.7945,9000.0
2014-07-28 12:00:00,30.08,30.14,30.07,30.07,6200.0,25.8117,25.8632,25.8031,25.8031,6200.0
2014-07-28 12:30:00,30.07,30.11,30.05,30.1,5400.0,25.8031,25.8374,25.7859,25.8288,5400.0
2014-07-28 13:00:00,30.09,30.19,30.06,30.19,5800.0,25.8203,25.9061,25.7945,25.9061,5800.0
2014-07-28 13:30:00,30.2,30.27,30.19,30.22,5600.0,25.9146,25.9747,25.9061,25.9318,5600.0
2014-07-28 14:00:00,30.22,30.25,30.21,30.24,7400.0,25.9318,25.9576,25.9232,25.949,7400.0
2014-07-28 14:30:00,30.25,30.28,30.21,30.25,15400.0,25.9576,25.9833,25.9232,25.9576,15400.0
2014-07-28 15:00:00,30.25,30.32,30.25,30.3,17600.0,25.9576,26.0176,25.9576,26.0005,17600.0
2014-07-28 15:30:00,30.31,30.33,30.28,30.29,46800.0,26.009,26.0262,25.9833,25.9919,46800.0
2014-07-29 09:30:00,30.28,30.36,30.28,30.36,3600.0,25.9833,26.0519,25.9833,26.0519,3600.0
2014-07-29 10:00:00,30.36,30.49,30.32,30.48,12600.0,26.0519,26.1635,26.0176,26.1549,12600.0
2014-07-29 10:30:00,30.46,30.52,30.39,30.41,19400.0,26.1378,26.1892,26.0777,26.0949,19400.0
2014-07-29 11:00:00,30.41,30.41,30.27,30.3,6800.0,26.0949,26.0949,25.9747,26.0005,6800.0
2014-07-29 11:30:00,30.29,30.32,30.25,30.3,6000.0,25.9919,26.0176,25.9576,26.0005,6000.0
2014-07-29 12:00:00,30.29,30.31,30.28,30.3,6600.0,25.9919,26.009,25.9833,26.0005,6600.0
2014-07-29 12:30:00,30.31,30.33,30.24,30.25,18000.0,26.009,26.0262,25.949,25.9576,18000.0
2014-07-29 13:00:00,30.27,30.28,30.24,30.27,6200.0,25.9747,25.9833,25.949,25.9747,6200.0
2014-07-29 13:30:00,30.25,30.28,30.22,30.27,14200.0,25.9576,25.9833,25.9318,25.9747,14200.0
2014-07-29 14:00:00,30.27,30.28,30.09,30.13,31000.0,25.9747,25.9833,25.8203,25.8546,31000.0
2014-07-29 14:30:00,30.14,30.2,30.13,30.2,16000.0,25.8632,25.9146,25.8546,25.9146,16000.0
2014-07-29 15:00:00,30.18,30.25,30.15,30.25,28800.0,25.8975,25.9576,25.8717,25.9576,28800.0
2014-07-29 15:30:00,30.24,30.26,30.07,30.09,82400.0,25.949,25.9661,25.8031,25.8203,82400.0
2014-07-30 09:30:00,30.16,30.23,30.13,30.13,15000.0,25.8803,25.9404,25.8546,25.8546,15000.0
2014-07-30 10:00:00,30.12,30.18,30.03,30.13,11800.0,25.846,25.8975,25.7688,25.8546,11800.0
2014-07-30 10:30:00,30.13,30.14,29.88,30.02,25200.0,25.8546,25.8632,25.6401,25.7602,25200.0
2014-07-30 11:00:00,29.99,30.13,29.97,30.13,21600.0,25.7344,25.8546,25.7173,25.8546,21600.0
2014-07-30 11:30:00,30.1,30.1,30.02,30.02,13400.0,25.8288,25.8288,25.7602,25.7602,13400.0
2014-07-30 12:00:00,30.02,30.02,29.99,29.99,8000.0,25.7602,25.7602,25.7344,25.7344,8000.0
2014-07-30 12:30:00,29.99,30.02,29.96,29.96,10800.0,25.7344,25.7602,25.7087,25.7087,10800.0
2014-07-30 13:00:00,29.94,29.94,29.81,29.81,24200.0,25.6915,25.6915,25.58,25.58,24200.0
2014-07-30 13:30:00,29.84,29.94,29.84,29.94,10200.0,25.6057,25.6915,25.6057,25.6915,10200.0
2014-07-30 14:00:00,29.96,30.07,29.91,30.05,16000.0,25.7087,25.8031,25.6658,25.7859,16000.0
2014-07-30 14:30:00,30.05,30.05,29.97,29.97,17600.0,25.7859,25.7859,25.7173,25.7173,17600.0
2014-07-30 15:00:00,29.98,30.04,29.93,30.01,18400.0,25.7259,25.7774,25.683,25.7516,18400.0
2014-07-30 15:30:00,30.02,30.08,30.01,30.05,48600.0,25.7602,25.8117,25.7516,25.7859,48600.0
2014-07-31 09:30:00,29.86,29.97,29.83,29.84,15200.0,25.6229,25.7173,25.5972,25.6057,15200.0
2014-07-31 10:00:00,29.84,29.89,29.72,29.78,33800.0,25.6057,25.6486,25.5028,25.5542,33800.0
2014-07-31 10:30:00,29.76,29.76,29.57,29.59,15600.0,25.5371,25.5371,25.374,25.3912,15600.0
2014-07-31 11:00:00,29.6,29.7,29.59,29.67,10000.0,25.3998,25.4856,25.3912,25.4599,10000.0
2014-07-31 11:30:00,29.65,29.7,29.56,29.58,20400.0,25.4427,25.4856,25.3655,25.3826,20400.0
2014-07-31 12:00:00,29.57,29.62,29.53,29.53,7600.0,25.374,25.417,25.3397,25.3397,7600.0
2014-07-31 12:30:00,29.54,29.65,29.53,29.65,9000.0,25.3483,25.4427,25.3397,25.4427,9000.0
2014-07-31 13:00:00,29.64,29.68,29.57,29.59,15400.0,25.4341,25.4684,25.374,25.3912,15400.0
2014-07-31 13:30:00,29.61,29.68,29.59,29.68,8000.0,25.4084,25.4684,25.3912,25.4684,8000.0
2014-07-31 14:00:00,29.67,29.69,29.64,29.68,11000.0,25.4599,25.477,25.4341,25.4684,11000.0
2014-07-31 14:30:00,29.68,29.7,29.65,29.67,20000.0,25.4684,25.4856,25.4427,25.4599,20000.0
2014-07-31 15:00:00,29.65,29.72,29.65,29.71,39400.0,25.4427,25.5028,25.4427,25.4942,39400.0
2014-07-31 15:30:00,29.73,29.83,29.66,29.67,97800.0,25.5113,25.5972,25.4513,25.4599,97800.0
2014-08-01 09:30:00,29.61,29.81,29.49,29.79,13800.0,25.4084,25.58,25.3054,25.5628,13800.0
2014-08-01 10:00:00,29.75,29.79,29.63,29.73,17200.0,25.5285,25.5628,25.4255,25.5113,17200.0
2014-08-01 10:30:00,29.72,29.72,29.65,29.68,23000.0,25.5028,25.5028,25.4427,25.4684,23000.0
2014-08-01 11:00:00,29.67,29.72,29.66,29.71,23200.0,25.4599,25.5028,25.4513,25.4942,23200.0
2014-08-01 11:30:00,29.68,29.7,29.51,29.51,18800.0,25.4684,25.4856,25.3226,25.3226,18800.0
2014-08-01 12:00:00,29.52,29.57,29.5,29.54,11400.0,25.3311,25.374,25.314,25.3483,11400.0
2014-08-01 12:30:00,29.54,29.55,29.46,29.53,13200.0,25.3483,25.3569,25.2797,25.3397,13200.0
2014-08-01 13:00:00,29.52,29.62,29.49,29.62,20200.0,25.3311,25.417,25.3054,25.417,20200.0
2014-08-01 13:30:00,29.64,29.68,29.58,29.61,13600.0,25.4341,25.4684,25.3826,25.4084,13600.0
2014-08-01 14:00:00,29.61,29.64,29.58,29.58,35600.0,25.4084,25.4341,25.3826,25.3826,35600.0
2014-08-01 14:30:00,29.57,29.6,29.54,29.58,24600.0,25.374,25.3998,25.3483,25.3826,24600.0
2014-08-01 15:00:00,29.56,29.63,29.55,29.59,20800.0,25.3655,25.4255,25.3569,25.3912,20800.0
2014-08-01 15:30:00,29.57,29.63,29.53,29.6,54800.0,25.374,25.4255,25.3397,25.3998,54800.0
2014-08-04 09:30:00,29.58,29.82,29.58,29.74,22400.0,25.3826,25.5886,25.3826,25.5199,22400.0
2014-08-04 10:00:00,29.65,29.73,29.62,29.62,13000.0,25.4427,25.5113,25.417,25.417,13000.0
2014-08-04 10:30:00,29.61,29.66,29.5,29.5,16200.0,25.4084,25.4513,25.314,25.314,16200.0
2014-08-04 11:00:00,29.5,29.59,29.47,29.59,19800.0,25.314,25.3912,25.2882,25.3912,19800.0
2014-08-04 11:30:00,29.58,29.58,29.47,29.52,17000.0,25.3826,25.3826,25.2882,25.3311,17000.0
2014-08-04 12:00:00,29.49,29.52,29.43,29.5,21400.0,25.3054,25.3311,25.2539,25.314,21400.0
2014-08-04 12:30:00,29.5,29.51,29.43,29.43,8800.0,25.314,25.3226,25.2539,25.2539,8800.0
2014-08-04 13:00:00,29.43,29.46,29.4,29.43,15600.0,25.2539,25.2797,25.2282,25.2539,15600.0
2014-08-04 13:30:00,29.47,29.53,29.47,29.48,15400.0,25.2882,25.3397,25.2882,25.2968,15400.0
2014-08-04 14:00:00,29.5,29.5,29.45,29.5,13000.0,25.314,25.314,25.2711,25.314,13000.0
2014-08-04 14:30:00,29.49,29.57,29.49,29.55,18000.0,25.3054,25.374,25.3054,25.3569,18000.0
2014-08-04 15:00:00,29.54,29.59,29.53,29.58,25000.0,25.3483,25.3912,25.3397,25.3826,25000.0
2014-08-04 15:30:00,29.58,29.61,29.56,29.58,45000.0,25.3826,25.4084,25.3655,25.3826,45000.0
2014-08-05 09:30:00,29.5,29.93,29.49,29.93,37400.0,25.314,25.683,25.3054,25.683,37400.0
2014-08-05 10:00:00,29.93,30.22,29.88,30.22,40600.0,25.683,25.9318,25.6401,25.9318,40600.0
2014-08-05 10:30:00,30.24,30.27,30.1,30.14,30200.0,25.949,25.9747,25.8288,25.8632,30200.0
2014-08-05 11:00:00,30.15,30.35,30.11,30.3,38800.0,25.8717,26.0434,25.8374,26.0005,38800.0
2014-08-05 11:30:00,30.3,30.33,30.25,30.29,16600.0,26.0005,26.0262,25.9576,25.9919,16600.0
2014-08-05 12:00:00,30.31,30.34,30.25,30.29,12800.0,26.009,26.0348,25.9576,25.9919,12800.0
2014-08-05 12:30:00,30.31,30.32,30.23,30.25,7600.0,26.009,26.0176,25.9404,25.9576,7600.0
2014-08-05 13:00:00,30.25,30.27,30.15,30.21,37400.0,25.9576,25.9747,25.8717,25.9232,37400.0
2014-08-05 13:30:00,30.22,30.22,29.92,29.92,42200.0,25.9318,25.9318,25.6744,25.6744,42200.0
2014-08-05 14:00:00,29.89,29.97,29.85,29.96,19000.0,25.6486,25.7173,25.6143,25.7087,19000.0
2014-08-05 14:30:00,30.0,30.03,29.95,29.97,9200.0,25.743,25.7688,25.7001,25.7173,9200.0
2014-08-05 15:00:00,29.94,29.95,29.86,29.91,11600.0,25.6915,25.7001,25.6229,25.6658,11600.0
2014-08-05 15:30:00,29.89,29.98,29.89,29.92,68200.0,25.6486,25.7259,25.6486,25.6744,68200.0
2014-08-06 09:30:00,29.8,29.85,29.7,29.82,11800.0,25.5714,25.6143,25.4856,25.5886,11800.0
2014-08-06 10:00:00,29.85,29.92,29.76,29.86,32400.0,25.6143,25.6744,25.5371,25.6229,32400.0
2014-08-06 10:30:00,29.87,29.88,29.74,29.8,22600.0,25.6315,25.6401,25.5199,25.5714,22600.0
2014-08-06 11:00:00,29.81,29.81,29.73,29.77,21000.0,25.58,25.58,25.5113,25.5457,21000.0
2014-08-06 11:30:00,29.74,29.88,29.74,29.86,5600.0,25.5199,25.6401,25.5199,25.6229,5600.0
2014-08-06 12:00:00,29.86,29.9,29.79,29.87,7200.0,25.6229,25.6572,25.5628,25.6315,7200.0
2014-08-06 12:30:00,29.85,29.93,29.77,29.8,16000.0,25.6143,25.683,25.5457,25.5714,16000.0
2014-08-06 13:00:00,29.74,29.77,29.68,29.68,22400.0,25.5199,25.5457,25.4684,25.4684,22400.0
2014-08-06 13:30:00,29.67,29.72,29.64,29.67,23200.0,25.4599,25.5028,25.4341,25.4599,23200.0
2014-08-06 14:00:00,29.66,29.71,29.66,29.7,11600.0,25.4513,25.4942,25.4513,25.4856,11600.0
2014-08-06 14:30:00,29.68,29.74,29.65,29.68,7800.0,25.4684,25.5199,25.4427,25.4684,7800.0
2014-08-06 15:00:00,29.68,29.73,29.68,29.71,19000.0,25.4684,25.5113,25.4684,25.4942,19000.0
2014-08-06 15:30:00,29.69,29.75,29.65,29.67,45800.0,25.477,25.5285,25.4427,25.4599,45800.0
2014-08-07 09:30:00,29.83,29.93,29.74,29.86,8400.0,25.5972,25.683,25.5199,25.6229,8400.0
2014-08-07 10:00:00,29.9,29.93,29.84,29.88,8800.0,25.6572,25.683,25.6057,25.6401,8800.0
2014-08-07 10:30:00,29.88,29.95,29.81,29.84,6200.0,25.6401,25.7001,25.58,25.6057,6200.0
2014-08-07 11:00:00,29.82,29.89,29.78,29.83,8600.0,25.5886,25.6486,25.5542,25.5972,8600.0
2014-08-07 11:30:00,29.82,29.85,29.76,29.83,11000.0,25.5886,25.6143,25.5371,25.5972,11000.0
2014-08-07 12:00:00,29.81,29.84,29.75,29.84,4200.0,25.58,25.6057,25.5285,25.6057,4200.0
2014-08-07 12:30:00,29.8,29.85,29.77,29.82,7200.0,25.5714,25.6143,25.5457,25.5886,7200.0
2014-08-07 13:00:00,29.83,29.9,29.82,29.9,13000.0,25.5972,25.6572,25.5886,25.6572,13000.0
2014-08-07 13:30:00,29.92,29.95,29.87,29.92,20400.0,25.6744,25.7001,25.6315,25.6744,20400.0
2014-08-07 14:00:00,29.92,29.92,29.86,29.89,11200.0,25.6744,25.6744,25.6229,25.6486,11200.0
2014-08-07 14:30:00,29.88,29.9,29.85,29.85,9200.0,25.6401,25.6572,25.6143,25.6143,9200.0
2014-08-07 15:00:00,29.86,29.89,29.75,29.77,15000.0,25.6229,25.6486,25.5285,25.5457,15000.0
2014-08-07 15:30:00,29.77,29.84,29.77,29.81,38600.0,25.5457,25.6057,25.5457,25.58,38600.0
2014-08-08 09:30:00,29.78,30.14,29.68,30.14,23000.0,25.5542,25.8632,25.4684,25.8632,23000.0
2014-08-08 10:00:00,30.1,30.18,30.08,30.08,10200.0,25.8288,25.8975,25.8117,25.8117,10200.0
2014-08-08 10:30:00,30.06,30.19,30.05,30.18,11800.0,25.7945,25.9061,25.7859,25.8975,11800.0
2014-08-08 11:00:00,30.17,30.3,30.17,30.25,10400.0,25.8889,26.0005,25.8889,25.9576,10400.0
2014-08-08 11:30:00,30.24,30.25,30.21,30.24,8200.0,25.949,25.9576,25.9232,25.949,8200.0
2014-08-08 12:00:00,30.24,30.26,30.22,30.23,5200.0,25.949,25.9661,25.9318,25.9404,5200.0
2014-08-08 12:30:00,30.23,30.25,30.2,30.22,9800.0,25.9404,25.9576,25.9146,25.9318,9800.0
2014-08-08 13:00:00,30.21,30.39,30.21,30.39,11800.0,25.9232,26.0777,25.9232,26.0777,11800.0
2014-08-08 13:30:00,30.37,30.4,30.35,30.4,16800.0,26.0605,26.0863,26.0434,26.0863,16800.0
2014-08-08 14:00:00,30.38,30.43,30.36,30.43,15000.0,26.0691,26.112,26.0519,26.112,15000.0
2014-08-08 14:30:00,30.45,30.5,30.45,30.5,35000.0,26.1292,26.1721,26.1292,26.1721,35000.0
2014-08-08 15:00:00,30.5,30.5,30.46,30.49,36400.0,26.1721,26.1721,26.1378,26.1635,36400.0
2014-08-08 15:30:00,30.49,30.56,30.43,30.46,103000.0,26.1635,26.2236,26.112,26.1378,103000.0
2014-08-11 09:30:00,30.55,30.61,30.5,30.57,12400.0,26.215,26.2665,26.1721,26.2321,12400.0
2014-08-11 10:00:00,30.61,30.7,30.57,30.64,15400.0,26.2665,26.3437,26.2321,26.2922,15400.0
2014-08-11 10:30:00,30.61,30.64,30.52,30.52,7000.0,26.2665,26.2922,26.1892,26.1892,7000.0
2014-08-11 11:00:00,30.5,30.71,30.5,30.67,13000.0,26.1721,26.3523,26.1721,26.318,13000.0
2014-08-11 11:30:00,30.65,30.67,30.56,30.61,11200.0,26.3008,26.318,26.2236,26.2665,11200.0
2014-08-11 12:00:00,30.61,30.64,30.55,30.6,37200.0,26.2665,26.2922,26.215,26.2579,37200.0
2014-08-11 12:30:00,30.61,30.61,30.54,30.55,8000.0,26.2665,26.2665,26.2064,26.215,8000.0
2014-08-11 13:00:00,30.54,30.57,30.5,30.5,3800.0,26.2064,26.2321,26.1721,26.1721,3800.0
2014-08-11 13:30:00,30.52,30.56,30.46,30.48,10600.0,26.1892,26.2236,26.1378,26.1549,10600.0
2014-08-11 14:00:00,30.49,30.5,30.47,30.48,7400.0,26.1635,26.1721,26.1463,26.1549,7400.0
2014-08-11 14:30:00,30.47,30.49,30.45,30.46,19200.0,26.1463,26.1635,26.1292,26.1378,19200.0
2014-08-11 15:00:00,30.47,30.5,30.45,30.45,17800.0,26.1463,26.1721,26.1292,26.1292,17800.0
2014-08-11 15:30:00,30.45,30.46,30.34,30.34,55600.0,26.1292,26.1378,26.0348,26.0348,55600.0
2014-08-12 09:30:00,30.32,30.57,30.29,30.52,5800.0,26.0176,26.2321,25.9919,26.1892,5800.0
2014-08-12 10:00:00,30.55,30.55,30.49,30.5,4200.0,26.215,26.215,26.1635,26.1721,4200.0
2014-08-12 10:30:00,30.49,30.5,30.43,30.43,9800.0,26.1635,26.1721,26.112,26.112,9800.0
2014-08-12 11:00:00,30.39,30.43,30.33,30.33,8800.0,26.0777,26.112,26.0262,26.0262,8800.0
2014-08-12 11:30:00,30.36,30.36,30.31,30.33,5800.0,26.0519,26.0519,26.009,26.0262,5800.0
2014-08-12 12:00:00,30.31,30.38,30.29,30.38,3600.0,26.009,26.0691,25.9919,26.0691,3600.0
2014-08-12 12:30:00,30.39,30.44,30.38,30.44,7200.0,26.0777,26.1206,26.0691,26.1206,7200.0
2014-08-12 13:00:00,30.42,30.48,30.39,30.39,15600.0,26.1034,26.1549,26.0777,26.0777,15600.0
2014-08-12 13:30:00,30.39,30.39,30.34,30.35,7200.0,26.0777,26.0777,26.0348,26.0434,7200.0
2014-08-12 14:00:00,30.35,30.39,30.32,30.36,8000.0,26.0434,26.0777,26.0176,26.0519,8000.0
2014-08-12 14:30:00,30.34,30.46,30.34,30.41,20000.0,26.0348,26.1378,26.0348,26.0949,20000.0
2014-08-12 15:00:00,30.4,30.47,30.39,30.43,12200.0,26.0863,26.1463,26.0777,26.112,12200.0
2014-08-12 15:30:00,30.43,30.5,30.43,30.49,32800.0,26.112,26.1721,26.112,26.1635,32800.0
2014-08-13 09:30:00,30.47,30.64,30.47,30.5,56000.0,26.1463,26.2922,26.1463,26.1721,56000.0
2014-08-13 10:00:00,30.52,30.55,30.41,30.47,28400.0,26.1892,26.215,26.0949,26.1463,28400.0
2014-08-13 10:30:00,30.45,30.46,30.41,30.43,15200.0,26.1292,26.1378,26.0949,26.112,15200.0
2014-08-13 11:00:00,30.44,30.46,30.42,30.43,15400.0,26.1206,26.1378,26.1034,26.112,15400.0
2014-08-13 11:30:00,30.45,30.47,30.42,30.45,15000.0,26.1292,26.1463,26.1034,26.1292,15000.0
2014-08-13 12:00:00,30.45,30.45,30.39,30.39,11200.0,26.1292,26.1292,26.0777,26.0777,11200.0
2014-08-13 12:30:00,30.38,30.39,30.32,30.35,17400.0,26.0691,26.0777,26.0176,26.0434,17400.0
2014-08-13 13:00:00,30.34,30.36,30.33,30.34,8800.0,26.0348,26.0519,26.0262,26.0348,8800.0
2014-08-13 13:30:00,30.33,30.35,30.25,30.27,22800.0,26.0262,26.0434,25.9576,25.9747,22800.0
2014-08-13 14:00:00,30.26,30.28,30.19,30.21,24400.0,25.9661,25.9833,25.9061,25.9232,24400.0
2014-08-13 14:30:00,30.22,30.22,30.13,30.14,34800.0,25.9318,25.9318,25.8546,25.8632,34800.0
2014-08-13 15:00:00,30.15,30.23,30.13,30.2,28200.0,25.8717,25.9404,25.8546,25.9146,28200.0
2014-08-13 15:30:00,30.18,30.24,30.18,30.22,58400.0,25.8975,25.949,25.8975,25.9318,58400.0
2014-08-14 09:30:00,30.24,30.35,30.21,30.23,16400.0,25.949,26.0434,25.9232,25.9404,16400.0
2014-08-14 10:00:00,30.22,30.31,30.18,30.3,19000.0,25.9318,26.009,25.8975,26.0005,19000.0
2014-08-14 10:30:00,30.3,30.31,30.22,30.24,9400.0,26.0005,26.009,25.9318,25.949,9400.0
2014-08-14 11:00:00,30.25,30.31,30.25,30.3,17200.0,25.9576,26.009,25.9576,26.0005,17200.0
2014-08-14 11:30:00,30.3,30.31,30.25,30.31,11800.0,26.0005,26.009,25.9576,26.009,11800.0
2014-08-14 12:00:00,30.3,30.32,30.29,30.3,13000.0,26.0005,26.0176,25.9919,26.0005,13000.0
2014-08-14 12:30:00,30.31,30.33,30.3,30.33,20200.0,26.009,26.0262,26.0005,26.0262,20200.0
2014-08-14 13:00:00,30.31,30.32,30.23,30.24,23400.0,26.009,26.0176,25.9404,25.949,23400.0
2014-08-14 13:30:00,30.22,30.24,30.06,30.06,49400.0,25.9318,25.949,25.7945,25.7945,49400.0
2014-08-14 14:00:00,30.06,30.1,30.03,30.03,47400.0,25.7945,25.8288,25.7688,25.7688,47400.0
2014-08-14 14:30:00,30.03,30.09,29.98,30.09,34800.0,25.7688,25.8203,25.7259,25.8203,34800.0
2014-08-14 15:00:00,30.08,30.27,30.08,30.19,33200.0,25.8117,25.9747,25.8117,25.9061,33200.0
2014-08-14 15:30:00,30.19,30.3,30.18,30.3,47800.0,25.9061,26.0005,25.8975,26.0005,47800.0
2014-08-15 09:30:00,30.5,30.53,30.32,30.47,24400.0,26.1721,26.1978,26.0176,26.1463,24400.0
2014-08-15 10:00:00,30.49,30.52,30.45,30.52,23800.0,26.1635,26.1892,26.1292,26.1892,23800.0
2014-08-15 10:30:00,30.53,30.54,30.31,30.39,36600.0,26.1978,26.2064,26.009,26.0777,36600.0
2014-08-15 11:00:00,30.4,30.44,30.36,30.43,39600.0,26.0863,26.1206,26.0519,26.112,39600.0
2014-08-15 11:30:00,30.43,30.49,30.29,30.34,25400.0,26.112,26.1635,25.9919,26.0348,25400.0
2014-08-15 12:00:00,30.33,30.38,30.3,30.38,21000.0,26.0262,26.0691,26.0005,26.0691,21000.0
2014-08-15 12:30:00,30.39,30.43,30.36,30.42,12200.0,26.0777,26.112,26.0519,26.1034,12200.0
2014-08-15 13:00:00,30.39,30.4,30.33,30.39,13600.0,26.0777,26.0863,26.0262,26.0777,13600.0
2014-08-15 13:30:00,30.39,30.45,30.38,30.41,15400.0,26.0777,26.1292,26.0691,26.0949,15400.0
2014-08-15 14:00:00,30.42,30.54,30.42,30.54,16800.0,26.1034,26.2064,26.1034,26.2064,16800.0
2014-08-15 14:30:00,30.55,30.6,30.54,30.6,28000.0,26.215,26.2579,26.2064,26.2579,28000.0
2014-08-15 15:00:00,30.6,30.6,30.5,30.5,22800.0,26.2579,26.2579,26.1721,26.1721,22800.0
2014-08-15 15:30:00,30.51,30.55,30.5,30.54,90800.0,26.1807,26.215,26.1721,26.2064,90800.0
2014-08-18 09:30:00,30.65,30.92,30.65,30.91,11600.0,26.3008,26.5325,26.3008,26.5239,11600.0
2014-08-18 10:00:00,30.9,30.91,30.8,30.84,24600.0,26.5153,26.5239,26.4295,26.4638,24600.0
2014-08-18 10:30:00,30.83,30.86,30.8,30.86,16800.0,26.4553,26.481,26.4295,26.481,16800.0
2014-08-18 11:00:00,30.85,30.85,30.78,30.79,16400.0,26.4724,26.4724,26.4123,26.4209,16400.0
2014-08-18 11:30:00,30.8,30.8,30.72,30.73,12200.0,26.4295,26.4295,26.3609,26.3694,12200.0
2014-08-18 12:00:00,30.74,30.77,30.74,30.77,3800.0,26.378,26.4038,26.378,26.4038,3800.0
2014-08-18 12:30:00,30.76,30.81,30.76,30.78,15000.0,26.3952,26.4381,26.3952,26.4123,15000.0
2014-08-18 13:00:00,30.77,30.82,30.76,30.8,15000.0,26.4038,26.4467,26.3952,26.4295,15000.0
2014-08-18 13:30:00,30.8,30.81,30.73,30.75,16400.0,26.4295,26.4381,26.3694,26.3866,16400.0
2014-08-18 14:00:00,30.76,30.76,30.68,30.68,31200.0,26.3952,26.3952,26.3265,26.3265,31200.0
2014-08-18 14:30:00,30.7,30.78,30.7,30.77,17000.0,26.3437,26.4123,26.3437,26.4038,17000.0
2014-08-18 15:00:00,30.77,30.85,30.76,30.84,30400.0,26.4038,26.4724,26.3952,26.4638,30400.0
2014-08-18 15:30:00,30.84,30.88,30.82,30.86,81800.0,26.4638,26.4982,26.4467,26.481,81800.0
2014-08-19 09:30:00,31.05,31.13,30.87,31.06,18400.0,26.644,26.7127,26.4896,26.6526,18400.0
2014-08-19 10:00:00,31.06,31.12,31.05,31.09,34400.0,26.6526,26.7041,26.644,26.6784,34400.0
2014-08-19 10:30:00,31.08,31.11,31.05,31.1,13000.0,26.6698,26.6955,26.644,26.6869,13000.0
2014-08-19 11:00:00,31.09,31.1,31.0,31.01,16800.0,26.6784,26.6869,26.6011,26.6097,16800.0
2014-08-19 11:30:00,31.02,31.03,30.96,30.98,21800.0,26.6183,26.6269,26.5668,26.584,21800.0
2014-08-19 12:00:00,30.98,31.0,30.97,30.99,20400.0,26.584,26.6011,26.5754,26.5925,20400.0
2014-08-19 12:30:00,31.0,31.01,30.97,30.97,29600.0,26.6011,26.6097,26.5754,26.5754,29600.0
2014-08-19 13:00:00,30.98,31.01,30.95,31.01,8400.0,26.584,26.6097,26.5582,26.6097,8400.0
2014-08-19 13:30:00,31.02,31.02,30.93,30.94,28200.0,26.6183,26.6183,26.5411,26.5496,28200.0
2014-08-19 14:00:00,30.95,31.0,30.95,30.98,26000.0,26.5582,26.6011,26.5582,26.584,26000.0
2014-08-19 14:30:00,30.99,31.0,30.86,30.86,47000.0,26.5925,26.6011,26.481,26.481,47000.0
2014-08-19 15:00:00,30.87,30.91,30.86,30.89,46600.0,26.4896,26.5239,26.481,26.5067,46600.0
2014-08-19 15:30:00,30.89,30.92,30.85,30.92,198400.0,26.5067,26.5325,26.4724,26.5325,198400.0
2014-08-20 09:30:00,30.72,30.81,30.62,30.69,62600.0,26.3609,26.4381,26.2751,26.3351,62600.0
2014-08-20 10:00:00,30.7,30.75,30.5,30.56,66400.0,26.3437,26.3866,26.1721,26.2236,66400.0
2014-08-20 10:30:00,30.55,30.56,30.46,30.52,52000.0,26.215,26.2236,26.1378,26.1892,52000.0
2014-08-20 11:00:00,30.53,30.58,30.48,30.54,64800.0,26.1978,26.2407,26.1549,26.2064,64800.0
2014-08-20 11:30:00,30.55,30.57,30.49,30.5,68400.0,26.215,26.2321,26.1635,26.1721,68400.0
2014-08-20 12:00:00,30.53,30.53,30.5,30.52,35200.0,26.1978,26.1978,26.1721,26.1892,35200.0
2014-08-20 12:30:00,30.52,30.52,30.45,30.47,45600.0,26.1892,26.1892,26.1292,26.1463,45600.0
2014-08-20 13:00:00,30.46,30.5,30.44,30.49,28400.0,26.1378,26.1721,26.1206,26.1635,28400.0
2014-08-20 13:30:00,30.49,30.53,30.43,30.48,43200.0,26.1635,26.1978,26.112,26.1549,43200.0
2014-08-20 14:00:00,30.47,30.55,30.46,30.5,38000.0,26.1463,26.215,26.1378,26.1721,38000.0
2014-08-20 14:30:00,30.5,30.59,30.49,30.59,58000.0,26.1721,26.2493,26.1635,26.2493,58000.0
2014-08-20 15:00:00,30.59,30.75,30.55,30.75,41600.0,26.2493,26.3866,26.215,26.3866,41600.0
2014-08-20 15:30:00,30.75,30.77,30.61,30.63,95400.0,26.3866,26.4038,26.2665,26.2836,95400.0
2014-08-21 09:30:00,31.33,31.34,30.73,30.96,39200.0,26.8843,26.8929,26.3694,26.5668,39200.0
2014-08-21 10:00:00,30.96,31.21,30.95,31.02,50800.0,26.5668,26.7813,26.5582,26.6183,50800.0
2014-08-21 10:30:00,31.01,31.3,31.01,31.16,37000.0,26.6097,26.8586,26.6097,26.7384,37000.0
2014-08-21 11:00:00,31.14,31.22,31.14,31.14,20400.0,26.7213,26.7899,26.7213,26.7213,20400.0
2014-08-21 11:30:00,31.15,31.19,31.12,31.13,20800.0,26.7298,26.7642,26.7041,26.7127,20800.0
2014-08-21 12:00:00,31.12,31.25,31.12,31.2,27800.0,26.7041,26.8157,26.7041,26.7728,27800.0
2014-08-21 12:30:00,31.18,31.27,31.17,31.18,21000.0,26.7556,26.8328,26.747,26.7556,21000.0
2014-08-21 13:00:00,31.18,31.26,31.18,31.25,20600.0,26.7556,26.8242,26.7556,26.8157,20600.0
2014-08-21 13:30:00,31.24,31.25,31.2,31.2,19000.0,26.8071,26.8157,26.7728,26.7728,19000.0
2014-08-21 14:00:00,31.2,31.27,31.17,31.27,25600.0,26.7728,26.8328,26.747,26.8328,25600.0
2014-08-21 14:30:00,31.28,31.32,31.22,31.26,37600.0,26.8414,26.8757,26.7899,26.8242,37600.0
2014-08-21 15:00:00,31.25,31.36,31.25,31.34,44800.0,26.8157,26.91,26.8157,26.8929,44800.0
2014-08-21 15:30:00,31.35,31.4,31.23,31.26,79800.0,26.9015,26.9444,26.7985,26.8242,79800.0
2014-08-22 09:30:00,31.18,31.24,31.05,31.19,16000.0,26.7556,26.8071,26.644,26.7642,16000.0
2014-08-22 10:00:00,31.22,31.39,31.19,31.39,30800.0,26.7899,26.9358,26.7642,26.9358,30800.0
2014-08-22 10:30:00,31.37,31.42,31.35,31.35,20800.0,26.9186,26.9615,26.9015,26.9015,20800.0
2014-08-22 11:00:00,31.35,31.42,31.32,31.41,19000.0,26.9015,26.9615,26.8757,26.953,19000.0
2014-08-22 11:30:00,31.41,31.53,31.39,31.49,18600.0,26.953,27.0559,26.9358,27.0216,18600.0
2014-08-22 12:00:00,31.48,31.55,31.48,31.52,14600.0,27.013,27.0731,27.013,27.0473,14600.0
2014-08-22 12:30:00,31.52,31.54,31.47,31.49,8800.0,27.0473,27.0645,27.0044,27.0216,8800.0
2014-08-22 13:00:00,31.47,31.48,31.43,31.43,7800.0,27.0044,27.013,26.9701,26.9701,7800.0
2014-08-22 13:30:00,31.42,31.42,31.33,31.37,10600.0,26.9615,26.9615,26.8843,26.9186,10600.0
2014-08-22 14:00:00,31.37,31.38,31.34,31.36,15600.0,26.9186,26.9272,26.8929,26.91,15600.0
2014-08-22 14:30:00,31.34,31.38,31.32,31.36,11600.0,26.8929,26.9272,26.8757,26.91,11600.0
2014-08-22 15:00:00,31.36,31.39,31.36,31.37,13600.0,26.91,26.9358,26.91,26.9186,13600.0
2014-08-22 15:30:00,31.37,31.37,31.3,31.36,55600.0,26.9186,26.9186,26.8586,26.91,55600.0
2014-08-25 09:30:00,31.42,31.45,31.39,31.44,5200.0,26.9615,26.9873,26.9358,26.9787,5200.0
2014-08-25 10:00:00,31.43,31.53,31.39,31.53,35400.0,26.9701,27.0559,26.9358,27.0559,35400.0
2014-08-25 10:30:00,31.53,31.6,31.5,31.54,13400.0,27.0559,27.116,27.0302,27.0645,13400.0
2014-08-25 11:00:00,31.52,31.59,31.48,31.54,14800.0,27.0473,27.1074,27.013,27.0645,14800.0
2014-08-25 11:30:00,31.55,31.58,31.52,31.56,8200.0,27.0731,27.0988,27.0473,27.0817,8200.0
2014-08-25 12:00:00,31.56,31.56,31.39,31.42,9000.0,27.0817,27.0817,26.9358,26.9615,9000.0
2014-08-25 12:30:00,31.43,31.43,31.34,31.36,12200.0,26.9701,26.9701,26.8929,26.91,12200.0
2014-08-25 13:00:00,31.36,31.36,31.29,31.31,19800.0,26.91,26.91,26.85,26.8671,19800.0
2014-08-25 13:30:00,31.3,31.33,31.27,31.29,13200.0,26.8586,26.8843,26.8328,26.85,13200.0
2014-08-25 14:00:00,31.27,31.27,31.22,31.22,20600.0,26.8328,26.8328,26.7899,26.7899,20600.0
2014-08-25 14:30:00,31.23,31.26,31.22,31.23,9200.0,26.7985,26.8242,26.7899,26.7985,9200.0
2014-08-25 15:00:00,31.23,31.27,31.21,31.24,10800.0,26.7985,26.8328,26.7813,26.8071,10800.0
2014-08-25 15:30:00,31.24,31.25,31.17,31.18,56600.0,26.8071,26.8157,26.747,26.7556,56600.0
2014-08-26 09:30:00,31.18,31.33,31.1,31.13,13400.0,26.7556,26.8843,26.6869,26.7127,13400.0
2014-08-26 10:00:00,31.09,31.22,31.05,31.22,16800.0,26.6784,26.7899,26.644,26.7899,16800.0
2014-08-26 10:30:00,31.23,31.29,31.12,31.29,15200.0,26.7985,26.85,26.7041,26.85,15200.0
2014-08-26 11:00:00,31.3,31.34,31.27,31.28,6200.0,26.8586,26.8929,26.8328,26.8414,6200.0
2014-08-26 11:30:00,31.29,31.32,31.18,31.31,25200.0,26.85,26.8757,26.7556,26.8671,25200.0
2014-08-26 12:00:00,31.32,31.32,31.22,31.23,8600.0,26.8757,26.8757,26.7899,26.7985,8600.0
2014-08-26 12:30:00,31.22,31.25,31.17,31.22,6600.0,26.7899,26.8157,26.747,26.7899,6600.0
2014-08-26 13:00:00,31.19,31.23,31.12,31.21,9400.0,26.7642,26.7985,26.7041,26.7813,9400.0
2014-08-26 13:30:00,31.22,31.24,31.17,31.21,6200.0,26.7899,26.8071,26.747,26.7813,6200.0
2014-08-26 14:00:00,31.23,31.24,31.17,31.18,7600.0,26.7985,26.8071,26.747,26.7556,7600.0
2014-08-26 14:30:00,31.2,31.2,31.14,31.18,11000.0,26.7728,26.7728,26.7213,26.7556,11000.0
2014-08-26 15:00:00,31.15,31.22,31.14,31.14,10600.0,26.7298,26.7899,26.7213,26.7213,10600.0
2014-08-26 15:30:00,31.15,31.17,31.09,31.1,35800.0,26.7298,26.747,26.6784,26.6869,35800.0
2014-08-27 09:30:00,31.02,31.1,30.97,31.07,31600.0,26.6183,26.6869,26.5754,26.6612,31600.0
2014-08-27 10:00:00,30.98,31.03,30.89,30.89,10800.0,26.584,26.6269,26.5067,26.5067,10800.0
2014-08-27 10:30:00,30.89,30.92,30.84,30.88,9000.0,26.5067,26.5325,26.4638,26.4982,9000.0
2014-08-27 11:00:00,30.88,30.89,30.86,30.86,7000.0,26.4982,26.5067,26.481,26.481,7000.0
2014-08-27 11:30:00,30.85,31.03,30.84,31.03,26000.0,26.4724,26.6269,26.4638,26.6269,26000.0
2014-08-27 12:00:00,31.02,31.03,30.97,31.0,8400.0,26.6183,26.6269,26.5754,26.6011,8400.0
2014-08-27 12:30:00,31.01,31.05,30.99,30.99,15400.0,26.6097,26.644,26.5925,26.5925,15400.0
2014-08-27 13:00:00,30.98,31.09,30.98,31.05,9600.0,26.584,26.6784,26.584,26.644,9600.0
2014-08-27 13:30:00,31.05,31.15,31.03,31.15,25200.0,26.644,26.7298,26.6269,26.7298,25200.0
2014-08-27 14:00:00,31.13,31.13,31.06,31.09,5800.0,26.7127,26.7127,26.6526,26.6784,5800.0
2014-08-27 14:30:00,31.09,31.09,31.04,31.08,16600.0,26.6784,26.6784,26.6355,26.6698,16600.0
2014-08-27 15:00:00,31.06,31.09,31.05,31.09,13800.0,26.6526,26.6784,26.644,26.6784,13800.0
2014-08-27 15:30:00,31.09,31.09,31.0,31.01,55600.0,26.6784,26.6784,26.6011,26.6097,55600.0
2014-08-28 09:30:00,30.74,30.93,30.66,30.9,20600.0,26.378,26.5411,26.3094,26.5153,20600.0
2014-08-28 10:00:00,30.91,30.97,30.84,30.96,13200.0,26.5239,26.5754,26.4638,26.5668,13200.0
2014-08-28 10:30:00,30.96,30.99,30.89,30.95,4400.0,26.5668,26.5925,26.5067,26.5582,4400.0
2014-08-28 11:00:00,30.93,30.99,30.93,30.98,3800.0,26.5411,26.5925,26.5411,26.584,3800.0
2014-08-28 11:30:00,30.99,31.0,30.97,31.0,5600.0,26.5925,26.6011,26.5754,26.6011,5600.0
2014-08-28 12:00:00,30.98,31.03,30.98,31.02,4800.0,26.584,26.6269,26.584,26.6183,4800.0
2014-08-28 12:30:00,31.02,31.03,30.99,31.03,3000.0,26.6183,26.6269,26.5925,26.6269,3000.0
2014-08-28 13:00:00,31.01,31.01,30.97,30.98,6400.0,26.6097,26.6097,26.5754,26.584,6400.0
2014-08-28 13:30:00,30.98,31.0,30.95,30.95,8800.0,26.584,26.6011,26.5582,26.5582,8800.0
2014-08-28 14:00:00,30.97,30.98,30.93,30.93,8000.0,26.5754,26.584,26.5411,26.5411,8000.0
2014-08-28 14:30:00,30.93,30.97,30.91,30.91,6600.0,26.5411,26.5754,26.5239,26.5239,6600.0
2014-08-28 15:00:00,30.9,30.91,30.86,30.88,20800.0,26.5153,26.5239,26.481,26.4982,20800.0
2014-08-28 15:30:00,30.88,30.88,30.78,30.82,46200.0,26.4982,26.4982,26.4123,26.4467,46200.0
2014-08-29 09:30:00,30.8,30.86,30.7,30.76,13800.0,26.4295,26.481,26.3437,26.3952,13800.0
2014-08-29 10:00:00,30.75,30.81,30.73,30.75,10200.0,26.3866,26.4381,26.3694,26.3866,10200.0
2014-08-29 10:30:00,30.74,30.78,30.68,30.78,11000.0,26.378,26.4123,26.3265,26.4123,11000.0
2014-08-29 11:00:00,30.78,30.78,30.73,30.74,9800.0,26.4123,26.4123,26.3694,26.378,9800.0
2014-08-29 11:30:00,30.73,30.76,30.72,30.75,11200.0,26.3694,26.3952,26.3609,26.3866,11200.0
2014-08-29 12:00:00,30.76,30.79,30.72,30.72,19400.0,26.3952,26.4209,26.3609,26.3609,19400.0
2014-08-29 12:30:00,30.71,30.73,30.71,30.72,8600.0,26.3523,26.3694,26.3523,26.3609,8600.0
2014-08-29 13:00:00,30.73,30.73,30.65,30.67,16600.0,26.3694,26.3694,26.3008,26.318,16600.0
2014-08-29 13:30:00,30.67,30.74,30.67,30.74,7200.0,26.318,26.378,26.318,26.378,7200.0
2014-08-29 14:00:00,30.75,30.77,30.73,30.76,6000.0,26.3866,26.4038,26.3694,26.3952,6000.0
2014-08-29 14:30:00,30.75,30.77,30.73,30.73,9200.0,26.3866,26.4038,26.3694,26.3694,9200.0
2014-08-29 15:00:00,30.74,30.78,30.74,30.76,9600.0,26.378,26.4123,26.378,26.3952,9600.0
2014-08-29 15:30:00,30.77,30.8,30.75,30.77,31600.0,26.4038,26.4295,26.3866,26.4038,31600.0
2014-09-02 09:30:00,30.77,31.0,30.77,31.0,13600.0,26.4038,26.6011,26.4038,26.6011,13600.0
2014-09-02 10:00:00,31.0,31.13,30.98,31.13,19600.0,26.6011,26.7127,26.584,26.7127,19600.0
2014-09-02 10:30:00,31.13,31.2,31.11,31.18,12800.0,26.7127,26.7728,26.6955,26.7556,12800.0
2014-09-02 11:00:00,31.18,31.18,30.89,30.91,12200.0,26.7556,26.7556,26.5067,26.5239,12200.0
2014-09-02 11:30:00,30.91,30.99,30.82,30.86,14000.0,26.5239,26.5925,26.4467,26.481,14000.0
2014-09-02 12:00:00,30.85,30.92,30.78,30.91,7800.0,26.4724,26.5325,26.4123,26.5239,7800.0
2014-09-02 12:30:00,30.88,30.88,30.82,30.85,4200.0,26.4982,26.4982,26.4467,26.4724,4200.0
2014-09-02 13:00:00,30.81,30.87,30.8,30.81,7000.0,26.4381,26.4896,26.4295,26.4381,7000.0
2014-09-02 13:30:00,30.83,30.88,30.83,30.88,3600.0,26.4553,26.4982,26.4553,26.4982,3600.0
2014-09-02 14:00:00,30.89,30.93,30.89,30.89,11200.0,26.5067,26.5411,26.5067,26.5067,11200.0
2014-09-02 14:30:00,30.91,30.99,30.9,30.98,8000.0,26.5239,26.5925,26.5153,26.584,8000.0
2014-09-02 15:00:00,30.96,30.97,30.92,30.93,8800.0,26.5668,26.5754,26.5325,26.5411,8800.0
2014-09-02 15:30:00,30.91,30.92,30.83,30.85,39800.0,26.5239,26.5325,26.4553,26.4724,39800.0
2014-09-03 09:30:00,31.11,31.14,30.82,30.86,42800.0,26.6955,26.7213,26.4467,26.481,42800.0
2014-09-03 10:00:00,30.86,30.87,30.81,30.82,8800.0,26.481,26.4896,26.4381,26.4467,8800.0
2014-09-03 10:30:00,30.83,30.85,30.82,30.83,3200.0,26.4553,26.4724,26.4467,26.4553,3200.0
2014-09-03 11:00:00,30.8,30.81,30.71,30.73,5400.0,26.4295,26.4381,26.3523,26.3694,5400.0
2014-09-03 11:30:00,30.73,30.75,30.67,30.71,5000.0,26.3694,26.3866,26.318,26.3523,5000.0
2014-09-03 12:00:00,30.68,30.71,30.68,30.69,1600.0,26.3265,26.3523,26.3265,26.3351,1600.0
2014-09-03 12:30:00,30.68,30.73,30.68,30.73,14200.0,26.3265,26.3694,26.3265,26.3694,14200.0
2014-09-03 13:00:00,30.73,30.75,30.71,30.72,6000.0,26.3694,26.3866,26.3523,26.3609,6000.0
2014-09-03 13:30:00,30.72,30.74,30.67,30.7,9800.0,26.3609,26.378,26.318,26.3437,9800.0
2014-09-03 14:00:00,30.69,30.72,30.61,30.62,12200.0,26.3351,26.3609,26.2665,26.2751,12200.0
2014-09-03 14:30:00,30.62,30.65,30.6,30.61,7600.0,26.2751,26.3008,26.2579,26.2665,7600.0
2014-09-03 15:00:00,30.63,30.64,30.59,30.61,14400.0,26.2836,26.2922,26.2493,26.2665,14400.0
2014-09-03 15:30:00,30.61,30.65,30.58,30.65,39400.0,26.2665,26.3008,26.2407,26.3008,39400.0
2014-09-04 09:30:00,30.6,30.94,30.5,30.75,52600.0,26.2579,26.5496,26.1721,26.3866,52600.0
2014-09-04 10:00:00,30.78,30.81,30.62,30.79,32600.0,26.4123,26.4381,26.2751,26.4209,32600.0
2014-09-04 10:30:00,30.83,30.9,30.82,30.86,9200.0,26.4553,26.5153,26.4467,26.481,9200.0
2014-09-04 11:00:00,30.89,30.97,30.86,30.89,11200.0,26.5067,26.5754,26.481,26.5067,11200.0
2014-09-04 11:30:00,30.88,30.93,30.84,30.93,21000.0,26.4982,26.5411,26.4638,26.5411,21000.0
2014-09-04 12:00:00,30.92,30.96,30.85,30.85,6600.0,26.5325,26.5668,26.4724,26.4724,6600.0
2014-09-04 12:30:00,30.85,30.86,30.81,30.83,14400.0,26.4724,26.481,26.4381,26.4553,14400.0
2014-09-04 13:00:00,30.81,30.84,30.77,30.82,17800.0,26.4381,26.4638,26.4038,26.4467,17800.0
2014-09-04 13:30:00,30.82,30.83,30.78,30.78,7200.0,26.4467,26.4553,26.4123,26.4123,7200.0
2014-09-04 14:00:00,30.79,30.81,30.75,30.75,10400.0,26.4209,26.4381,26.3866,26.3866,10400.0
2014-09-04 14:30:00,30.76,30.76,30.69,30.69,10000.0,26.3952,26.3952,26.3351,26.3351,10000.0
2014-09-04 15:00:00,30.7,30.73,30.67,30.73,15800.0,26.3437,26.3694,26.318,26.3694,15800.0
2014-09-04 15:30:00,30.73,30.78,30.69,30.75,51600.0,26.3694,26.4123,26.3351,26.3866,51600.0
2014-09-05 09:30:00,30.68,30.85,30.64,30.72,39800.0,26.3265,26.4724,26.2922,26.3609,39800.0
2014-09-05 10:00:00,30.76,30.77,30.6,30.62,11600.0,26.3952,26.4038,26.2579,26.2751,11600.0
2014-09-05 10:30:00,30.65,30.65,30.58,30.63,6600.0,26.3008,26.3008,26.2407,26.2836,6600.0
2014-09-05 11:00:00,30.65,30.7,30.58,30.59,24600.0,26.3008,26.3437,26.2407,26.2493,24600.0
2014-09-05 11:30:00,30.61,30.62,30.56,30.59,10600.0,26.2665,26.2751,26.2236,26.2493,10600.0
2014-09-05 12:00:00,30.58,30.59,30.55,30.59,9600.0,26.2407,26.2493,26.215,26.2493,9600.0
2014-09-05 12:30:00,30.63,30.65,30.61,30.61,3000.0,26.2836,26.3008,26.2665,26.2665,3000.0
2014-09-05 13:00:00,30.64,30.64,30.53,30.56,8000.0,26.2922,26.2922,26.1978,26.2236,8000.0
2014-09-05 13:30:00,30.61,30.62,30.57,30.58,1800.0,26.2665,26.2751,26.2321,26.2407,1800.0
2014-09-05 14:00:00,30.59,30.65,30.59,30.64,4600.0,26.2493,26.3008,26.2493,26.2922,4600.0
2014-09-05 14:30:00,30.63,30.65,30.61,30.61,7400.0,26.2836,26.3008,26.2665,26.2665,7400.0
2014-09-05 15:00:00,30.62,30.68,30.62,30.66,10200.0,26.2751,26.3265,26.2751,26.3094,10200.0
2014-09-05 15:30:00,30.66,30.69,30.63,30.65,30200.0,26.3094,26.3351,26.2836,26.3008,30200.0
2014-09-08 09:30:00,30.51,30.78,30.47,30.72,35200.0,26.1807,26.4123,26.1463,26.3609,35200.0
2014-09-08 10:00:00,30.72,30.74,30.49,30.5,18400.0,26.3609,26.378,26.1635,26.1721,18400.0
2014-09-08 10:30:00,30.5,30.5,30.39,30.49,11200.0,26.1721,26.1721,26.0777,26.1635,11200.0
2014-09-08 11:00:00,30.5,30.52,30.47,30.49,7000.0,26.1721,26.1892,26.1463,26.1635,7000.0
2014-09-08 11:30:00,30.49,30.49,30.36,30.39,12000.0,26.1635,26.1635,26.0519,26.0777,12000.0
2014-09-08 12:00:00,30.39,30.48,30.39,30.48,5200.0,26.0777,26.1549,26.0777,26.1549,5200.0
2014-09-08 12:30:00,30.5,30.52,30.49,30.52,8200.0,26.1721,26.1892,26.1635,26.1892,8200.0
2014-09-08 13:00:00,30.5,30.5,30.33,30.34,9400.0,26.1721,26.1721,26.0262,26.0348,9400.0
2014-09-08 13:30:00,30.34,30.43,30.34,30.4,8600.0,26.0348,26.112,26.0348,26.0863,8600.0
2014-09-08 14:00:00,30.41,30.43,30.37,30.37,5600.0,26.0949,26.112,26.0605,26.0605,5600.0
2014-09-08 14:30:00,30.37,30.4,30.35,30.4,9000.0,26.0605,26.0863,26.0434,26.0863,9000.0
2014-09-08 15:00:00,30.39,30.48,30.38,30.48,17000.0,26.0777,26.1549,26.0691,26.1549,17000.0
2014-09-08 15:30:00,30.47,30.52,30.47,30.48,36800.0,26.1463,26.1892,26.1463,26.1549,36800.0
2014-09-09 09:30:00,30.41,30.41,30.22,30.23,30800.0,26.0949,26.0949,25.9318,25.9404,30800.0
2014-09-09 10:00:00,30.18,30.29,30.11,30.18,11200.0,25.8975,25.9919,25.8374,25.8975,11200.0
2014-09-09 10:30:00,30.21,30.21,30.07,30.18,9800.0,25.9232,25.9232,25.8031,25.8975,9800.0
2014-09-09 11:00:00,30.22,30.34,30.22,30.23,9400.0,25.9318,26.0348,25.9318,25.9404,9400.0
2014-09-09 11:30:00,30.25,30.28,30.18,30.23,7400.0,25.9576,25.9833,25.8975,25.9404,7400.0
2014-09-09 12:00:00,30.16,30.31,30.16,30.31,9600.0,25.8803,26.009,25.8803,26.009,9600.0
2014-09-09 12:30:00,30.28,30.28,30.2,30.21,6400.0,25.9833,25.9833,25.9146,25.9232,6400.0
2014-09-09 13:00:00,30.21,30.21,30.14,30.16,8600.0,25.9232,25.9232,25.8632,25.8803,8600.0
2014-09-09 13:30:00,30.22,30.34,30.22,30.28,16800.0,25.9318,26.0348,25.9318,25.9833,16800.0
2014-09-09 14:00:00,30.29,30.29,30.21,30.21,12000.0,25.9919,25.9919,25.9232,25.9232,12000.0
2014-09-09 14:30:00,30.18,30.26,30.16,30.26,8800.0,25.8975,25.9661,25.8803,25.9661,8800.0
2014-09-09 15:00:00,30.25,30.25,30.17,30.24,10600.0,25.9576,25.9576,25.8889,25.949,10600.0
2014-09-09 15:30:00,30.23,30.25,30.18,30.2,25400.0,25.9404,25.9576,25.8975,25.9146,25400.0
2014-09-10 09:30:00,30.14,30.32,30.01,30.03,21000.0,25.8632,26.0176,25.7516,25.7688,21000.0
2014-09-10 10:00:00,30.09,30.09,29.95,30.0,64800.0,25.8203,25.8203,25.7001,25.743,64800.0
2014-09-10 10:30:00,29.99,30.03,29.91,30.03,8000.0,25.7344,25.7688,25.6658,25.7688,8000.0
2014-09-10 11:00:00,30.08,30.1,30.04,30.04,4600.0,25.8117,25.8288,25.7774,25.7774,4600.0
2014-09-10 11:30:00,30.06,30.06,29.97,29.97,13600.0,25.7945,25.7945,25.7173,25.7173,13600.0
2014-09-10 12:00:00,29.98,30.03,29.98,30.02,17400.0,25.7259,25.7688,25.7259,25.7602,17400.0
2014-09-10 12:30:00,30.02,30.03,29.99,30.01,10800.0,25.7602,25.7688,25.7344,25.7516,10800.0
2014-09-10 13:00:00,30.0,30.05,29.98,29.99,19600.0,25.743,25.7859,25.7259,25.7344,19600.0
2014-09-10 13:30:00,29.99,30.03,29.91,29.91,17000.0,25.7344,25.7688,25.6658,25.6658,17000.0
2014-09-10 14:00:00,29.92,29.94,29.9,29.92,24000.0,25.6744,25.6915,25.6572,25.6744,24000.0
2014-09-10 14:30:00,29.91,29.92,29.9,29.91,25600.0,25.6658,25.6744,25.6572,25.6658,25600.0
2014-09-10 15:00:00,29.92,29.92,29.9,29.91,45000.0,25.6744,25.6744,25.6572,25.6658,45000.0
2014-09-10 15:30:00,29.9,29.92,29.83,29.85,86400.0,25.6572,25.6744,25.5972,25.6143,86400.0
2014-09-11 09:30:00,29.73,29.82,29.73,29.81,16000.0,25.5113,25.5886,25.5113,25.58,16000.0
2014-09-11 10:00:00,29.81,29.85,29.74,29.79,13600.0,25.58,25.6143,25.5199,25.5628,13600.0
2014-09-11 10:30:00,29.78,29.89,29.72,29.89,44600.0,25.5542,25.6486,25.5028,25.6486,44600.0
2014-09-11 11:00:00,29.93,29.94,29.83,29.89,62400.0,25.683,25.6915,25.5972,25.6486,62400.0
2014-09-11 11:30:00,29.89,29.9,29.86,29.9,4400.0,25.6486,25.6572,25.6229,25.6572,4400.0
2014-09-11 12:00:00,29.91,29.99,29.89,29.99,7000.0,25.6658,25.7344,25.6486,25.7344,7000.0
2014-09-11 12:30:00,29.99,29.99,29.94,29.96,6000.0,25.7344,25.7344,25.6915,25.7087,6000.0
2014-09-11 13:00:00,29.95,29.97,29.85,29.88,9800.0,25.7001,25.7173,25.6143,25.6401,9800.0
2014-09-11 13:30:00,29.88,29.93,29.87,29.93,9000.0,25.6401,25.683,25.6315,25.683,9000.0
2014-09-11 14:00:00,29.93,29.95,29.9,29.92,8400.0,25.683,25.7001,25.6572,25.6744,8400.0
2014-09-11 14:30:00,29.93,29.99,29.86,29.89,15200.0,25.683,25.7344,25.6229,25.6486,15200.0
2014-09-11 15:00:00,29.89,29.9,29.84,29.89,21600.0,25.6486,25.6572,25.6057,25.6486,21600.0
2014-09-11 15:30:00,29.88,29.95,29.88,29.94,39800.0,25.6401,25.7001,25.6401,25.6915,39800.0
2014-09-12 09:30:00,29.93,29.96,29.75,29.93,43600.0,25.683,25.7087,25.5285,25.683,43600.0
2014-09-12 10:00:00,29.9,29.91,29.84,29.9,13800.0,25.6572,25.6658,25.6057,25.6572,13800.0
2014-09-12 10:30:00,29.91,29.95,29.86,29.92,12000.0,25.6658,25.7001,25.6229,25.6744,12000.0
2014-09-12 11:00:00,29.92,29.92,29.83,29.83,15600.0,25.6744,25.6744,25.5972,25.5972,15600.0
2014-09-12 11:30:00,29.85,29.88,29.83,29.88,40000.0,25.6143,25.6401,25.5972,25.6401,40000.0
2014-09-12 12:00:00,29.87,29.87,29.77,29.79,14000.0,25.6315,25.6315,25.5457,25.5628,14000.0
2014-09-12 12:30:00,29.79,29.81,29.73,29.77,6200.0,25.5628,25.58,25.5113,25.5457,6200.0
2014-09-12 13:00:00,29.75,29.75,29.64,29.69,9400.0,25.5285,25.5285,25.4341,25.477,9400.0
2014-09-12 13:30:00,29.7,29.74,29.68,29.74,4000.0,25.4856,25.5199,25.4684,25.5199,4000.0
2014-09-12 14:00:00,29.75,29.84,29.73,29.8,20800.0,25.5285,25.6057,25.5113,25.5714,20800.0
2014-09-12 14:30:00,29.78,29.8,29.73,29.76,7400.0,25.5542,25.5714,25.5113,25.5371,7400.0
2014-09-12 15:00:00,29.74,29.85,29.74,29.84,14200.0,25.5199,25.6143,25.5199,25.6057,14200.0
2014-09-12 15:30:00,29.85,29.86,29.8,29.81,62600.0,25.6143,25.6229,25.5714,25.58,62600.0
2014-09-15 09:30:00,29.75,29.75,29.57,29.69,25000.0,25.5285,25.5285,25.374,25.477,25000.0
2014-09-15 10:00:00,29.64,29.64,29.57,29.61,5200.0,25.4341,25.4341,25.374,25.4084,5200.0
2014-09-15 10:30:00,29.64,29.68,29.55,29.59,20800.0,25.4341,25.4684,25.3569,25.3912,20800.0
2014-09-15 11:00:00,29.56,29.61,29.49,29.51,7800.0,25.3655,25.4084,25.3054,25.3226,7800.0
2014-09-15 11:30:00,29.53,29.65,29.53,29.63,9400.0,25.3397,25.4427,25.3397,25.4255,9400.0
2014-09-15 12:00:00,29.66,29.68,29.55,29.66,29000.0,25.4513,25.4684,25.3569,25.4513,29000.0
2014-09-15 12:30:00,29.66,29.68,29.61,29.68,7200.0,25.4513,25.4684,25.4084,25.4684,7200.0
2014-09-15 13:00:00,29.68,29.72,29.67,29.67,9200.0,25.4684,25.5028,25.4599,25.4599,9200.0
2014-09-15 13:30:00,29.73,29.73,29.61,29.65,3000.0,25.5113,25.5113,25.4084,25.4427,3000.0
2014-09-15 14:00:00,29.65,29.77,29.65,29.77,17400.0,25.4427,25.5457,25.4427,25.5457,17400.0
2014-09-15 14:30:00,29.77,29.78,29.68,29.68,8800.0,25.5457,25.5542,25.4684,25.4684,8800.0
2014-09-15 15:00:00,29.68,29.73,29.68,29.71,8400.0,25.4684,25.5113,25.4684,25.4942,8400.0
2014-09-15 15:30:00,29.7,29.71,29.61,29.62,38200.0,25.4856,25.4942,25.4084,25.417,38200.0
2014-09-16 09:30:00,29.5,29.63,29.38,29.58,14200.0,25.314,25.4255,25.211,25.3826,14200.0
2014-09-16 10:00:00,29.58,29.61,29.5,29.59,41000.0,25.3826,25.4084,25.314,25.3912,41000.0
2014-09-16 10:30:00,29.56,29.64,29.55,29.56,14800.0,25.3655,25.4341,25.3569,25.3655,14800.0
2014-09-16 11:00:00,29.5,29.53,29.45,29.53,10600.0,25.314,25.3397,25.2711,25.3397,10600.0
2014-09-16 11:30:00,29.53,29.64,29.52,29.62,12200.0,25.3397,25.4341,25.3311,25.417,12200.0
2014-09-16 12:00:00,29.61,29.75,29.58,29.72,31800.0,25.4084,25.5285,25.3826,25.5028,31800.0
2014-09-16 12:30:00,29.71,29.75,29.59,29.59,52800.0,25.4942,25.5285,25.3912,25.3912,52800.0
2014-09-16 13:00:00,29.59,29.65,29.57,29.64,8000.0,25.3912,25.4427,25.374,25.4341,8000.0
2014-09-16 13:30:00,29.65,29.73,29.59,29.61,54600.0,25.4427,25.5113,25.3912,25.4084,54600.0
2014-09-16 14:00:00,29.59,29.7,29.59,29.7,14800.0,25.3912,25.4856,25.3912,25.4856,14800.0
2014-09-16 14:30:00,29.71,29.71,29.6,29.64,9000.0,25.4942,25.4942,25.3998,25.4341,9000.0
2014-09-16 15:00:00,29.64,29.67,29.6,29.61,21000.0,25.4341,25.4599,25.3998,25.4084,21000.0
2014-09-16 15:30:00,29.61,29.63,29.57,29.59,41400.0,25.4084,25.4255,25.374,25.3912,41400.0
2014-09-17 09:30:00,29.53,29.65,29.45,29.65,12400.0,25.3397,25.4427,25.2711,25.4427,12400.0
2014-09-17 10:00:00,29.63,29.74,29.63,29.67,35800.0,25.4255,25.5199,25.4255,25.4599,35800.0
2014-09-17 10:30:00,29.64,29.65,29.58,29.58,5200.0,25.4341,25.4427,25.3826,25.3826,5200.0
2014-09-17 11:00:00,29.58,29.64,29.58,29.6,3600.0,25.3826,25.4341,25.3826,25.3998,3600.0
2014-09-17 11:30:00,29.59,29.61,29.51,29.53,12000.0,25.3912,25.4084,25.3226,25.3397,12000.0
2014-09-17 12:00:00,29.52,29.53,29.42,29.42,9200.0,25.3311,25.3397,25.2453,25.2453,9200.0
2014-09-17 12:30:00,29.43,29.5,29.42,29.42,6600.0,25.2539,25.314,25.2453,25.2453,6600.0
2014-09-17 13:00:00,29.4,29.43,29.32,29.34,7600.0,25.2282,25.2539,25.1595,25.1767,7600.0
2014-09-17 13:30:00,29.34,29.39,29.34,29.35,7400.0,25.1767,25.2196,25.1767,25.1853,7400.0
2014-09-17 14:00:00,29.36,29.45,29.25,29.44,25000.0,25.1938,25.2711,25.0995,25.2625,25000.0
2014-09-17 14:30:00,29.43,29.48,29.41,29.47,21000.0,25.2539,25.2968,25.2367,25.2882,21000.0
2014-09-17 15:00:00,29.47,29.6,29.47,29.54,19400.0,25.2882,25.3998,25.2882,25.3483,19400.0
2014-09-17 15:30:00,29.52,29.53,29.43,29.47,42000.0,25.3311,25.3397,25.2539,25.2882,42000.0
2014-09-18 09:30:00,29.5,29.5,29.43,29.46,11600.0,25.314,25.314,25.2539,25.2797,11600.0
2014-09-18 10:00:00,29.46,29.48,29.34,29.34,15200.0,25.2797,25.2968,25.1767,25.1767,15200.0
2014-09-18 10:30:00,29.33,29.44,29.32,29.43,13400.0,25.1681,25.2625,25.1595,25.2539,13400.0
2014-09-18 11:00:00,29.42,29.5,29.31,29.33,25200.0,25.2453,25.314,25.1509,25.1681,25200.0
2014-09-18 11:30:00,29.32,29.33,29.28,29.28,10800.0,25.1595,25.1681,25.1252,25.1252,10800.0
2014-09-18 12:00:00,29.31,29.33,29.27,29.33,6400.0,25.1509,25.1681,25.1166,25.1681,6400.0
2014-09-18 12:30:00,29.34,29.36,29.31,29.33,12600.0,25.1767,25.1938,25.1509,25.1681,12600.0
2014-09-18 13:00:00,29.33,29.36,29.31,29.32,5400.0,25.1681,25.1938,25.1509,25.1595,5400.0
2014-09-18 13:30:00,29.34,29.38,29.32,29.34,7000.0,25.1767,25.211,25.1595,25.1767,7000.0
2014-09-18 14:00:00,29.33,29.41,29.33,29.39,19800.0,25.1681,25.2367,25.1681,25.2196,19800.0
2014-09-18 14:30:00,29.38,29.43,29.38,29.41,10400.0,25.211,25.2539,25.211,25.2367,10400.0
2014-09-18 15:00:00,29.41,29.47,29.41,29.46,12400.0,25.2367,25.2882,25.2367,25.2797,12400.0
2014-09-18 15:30:00,29.48,29.52,29.48,29.5,48000.0,25.2968,25.3311,25.2968,25.314,48000.0
2014-09-19 09:30:00,29.46,29.46,29.39,29.39,15200.0,25.2797,25.2797,25.2196,25.2196,15200.0
2014-09-19 10:00:00,29.36,29.41,29.31,29.32,12400.0,25.1938,25.2367,25.1509,25.1595,12400.0
2014-09-19 10:30:00,29.32,29.36,29.14,29.14,47000.0,25.1595,25.1938,25.0051,25.0051,47000.0
2014-09-19 11:00:00,29.14,29.22,29.14,29.2,15800.0,25.0051,25.0737,25.0051,25.0565,15800.0
2014-09-19 11:30:00,29.18,29.18,29.09,29.11,11600.0,25.0394,25.0394,24.9622,24.9793,11600.0
2014-09-19 12:00:00,29.11,29.14,29.1,29.12,8400.0,24.9793,25.0051,24.9707,24.9879,8400.0
2014-09-19 12:30:00,29.11,29.11,29.01,29.04,9400.0,24.9793,24.9793,24.8935,24.9193,9400.0
2014-09-19 13:00:00,29.03,29.03,28.92,28.95,12800.0,24.9107,24.9107,24.8163,24.842,12800.0
2014-09-19 13:30:00,28.96,28.98,28.9,28.92,13400.0,24.8506,24.8678,24.7991,24.8163,13400.0
2014-09-19 14:00:00,28.92,29.03,28.88,29.0,20600.0,24.8163,24.9107,24.782,24.8849,20600.0
2014-09-19 14:30:00,29.0,29.01,28.97,28.98,11000.0,24.8849,24.8935,24.8592,24.8678,11000.0
2014-09-19 15:00:00,28.99,29.03,28.96,29.0,21400.0,24.8763,24.9107,24.8506,24.8849,21400.0
2014-09-19 15:30:00,28.99,29.0,28.68,28.82,168400.0,24.8763,24.8849,24.6103,24.7305,168400.0
2014-09-22 09:30:00,29.19,29.71,29.09,29.71,262400.0,25.048,25.4942,24.9622,25.4942,262400.0
2014-09-22 10:00:00,29.7,29.83,29.56,29.7,100400.0,25.4856,25.5972,25.3655,25.4856,100400.0
2014-09-22 10:30:00,29.71,30.0,29.67,30.0,73200.0,25.4942,25.743,25.4599,25.743,73200.0
2014-09-22 11:00:00,30.0,30.21,29.97,30.18,69200.0,25.743,25.9232,25.7173,25.8975,69200.0
2014-09-22 11:30:00,30.11,30.15,29.98,29.98,26600.0,25.8374,25.8717,25.7259,25.7259,26600.0
2014-09-22 12:00:00,29.99,30.05,29.9,29.93,36800.0,25.7344,25.7859,25.6572,25.683,36800.0
2014-09-22 12:30:00,29.93,29.96,29.86,29.93,21200.0,25.683,25.7087,25.6229,25.683,21200.0
2014-09-22 13:00:00,29.92,29.94,29.84,29.88,20800.0,25.6744,25.6915,25.6057,25.6401,20800.0
2014-09-22 13:30:00,29.9,29.9,29.81,29.84,19000.0,25.6572,25.6572,25.58,25.6057,19000.0
2014-09-22 14:00:00,29.84,29.84,29.7,29.73,37600.0,25.6057,25.6057,25.4856,25.5113,37600.0
2014-09-22 14:30:00,29.74,29.79,29.67,29.73,22400.0,25.5199,25.5628,25.4599,25.5113,22400.0
2014-09-22 15:00:00,29.74,29.86,29.7,29.84,77400.0,25.5199,25.6229,25.4856,25.6057,77400.0
2014-09-22 15:30:00,29.85,29.92,29.8,29.88,142400.0,25.6143,25.6744,25.5714,25.6401,142400.0
2014-09-23 09:30:00,29.75,29.86,29.61,29.8,26800.0,25.5285,25.6229,25.4084,25.5714,26800.0
2014-09-23 10:00:00,29.84,29.85,29.73,29.75,48200.0,25.6057,25.6143,25.5113,25.5285,48200.0
2014-09-23 10:30:00,29.75,29.86,29.72,29.78,27400.0,25.5285,25.6229,25.5028,25.5542,27400.0
2014-09-23 11:00:00,29.77,29.87,29.77,29.83,23400.0,25.5457,25.6315,25.5457,25.5972,23400.0
2014-09-23 11:30:00,29.83,29.89,29.82,29.86,14200.0,25.5972,25.6486,25.5886,25.6229,14200.0
2014-09-23 12:00:00,29.86,29.88,29.78,29.87,18800.0,25.6229,25.6401,25.5542,25.6315,18800.0
2014-09-23 12:30:00,29.88,29.9,29.85,29.86,16800.0,25.6401,25.6572,25.6143,25.6229,16800.0
2014-09-23 13:00:00,29.85,29.92,29.83,29.91,19000.0,25.6143,25.6744,25.5972,25.6658,19000.0
2014-09-23 13:30:00,29.89,29.9,29.84,29.85,16000.0,25.6486,25.6572,25.6057,25.6143,16000.0
2014-09-23 14:00:00,29.83,29.88,29.81,29.86,23600.0,25.5972,25.6401,25.58,25.6229,23600.0
2014-09-23 14:30:00,29.86,29.91,29.84,29.9,26800.0,25.6229,25.6658,25.6057,25.6572,26800.0
2014-09-23 15:00:00,29.9,29.93,29.82,29.91,38400.0,25.6572,25.683,25.5886,25.6658,38400.0
2014-09-23 15:30:00,29.9,29.95,29.77,29.78,83000.0,25.6572,25.7001,25.5457,25.5542,83000.0
2014-09-24 09:30:00,29.68,29.84,29.55,29.55,11800.0,25.4684,25.6057,25.3569,25.3569,11800.0
2014-09-24 10:00:00,29.6,29.73,29.51,29.61,23400.0,25.3998,25.5113,25.3226,25.4084,23400.0
2014-09-24 10:30:00,29.61,29.68,29.58,29.67,7600.0,25.4084,25.4684,25.3826,25.4599,7600.0
2014-09-24 11:00:00,29.69,29.75,29.69,29.73,9000.0,25.477,25.5285,25.477,25.5113,9000.0
2014-09-24 11:30:00,29.72,29.73,29.6,29.61,13800.0,25.5028,25.5113,25.3998,25.4084,13800.0
2014-09-24 12:00:00,29.61,29.61,29.49,29.54,33600.0,25.4084,25.4084,25.3054,25.3483,33600.0
2014-09-24 12:30:00,29.54,29.54,29.47,29.52,13200.0,25.3483,25.3483,25.2882,25.3311,13200.0
2014-09-24 13:00:00,29.52,29.66,29.52,29.66,26000.0,25.3311,25.4513,25.3311,25.4513,26000.0
2014-09-24 13:30:00,29.65,29.7,29.65,29.7,14200.0,25.4427,25.4856,25.4427,25.4856,14200.0
2014-09-24 14:00:00,29.68,29.72,29.66,29.72,15600.0,25.4684,25.5028,25.4513,25.5028,15600.0
2014-09-24 14:30:00,29.73,29.77,29.7,29.75,18200.0,25.5113,25.5457,25.4856,25.5285,18200.0
2014-09-24 15:00:00,29.75,29.83,29.74,29.82,60600.0,25.5285,25.5972,25.5199,25.5886,60600.0
2014-09-24 15:30:00,29.82,29.94,29.82,29.83,168000.0,25.5886,25.6915,25.5886,25.5972,168000.0
2014-09-25 09:30:00,29.61,29.68,29.4,29.6,18400.0,25.494,25.5542,25.3132,25.4854,18400.0
2014-09-25 10:00:00,29.63,29.65,29.53,29.58,36800.0,25.5112,25.5284,25.4251,25.4681,36800.0
2014-09-25 10:30:00,29.56,29.66,29.47,29.66,61000.0,25.4509,25.537,25.3734,25.537,61000.0
2014-09-25 11:00:00,29.66,29.66,29.54,29.55,20000.0,25.537,25.537,25.4337,25.4423,20000.0
2014-09-25 11:30:00,29.56,29.67,29.49,29.6,35200.0,25.4509,25.5456,25.3906,25.4854,35200.0
2014-09-25 12:00:00,29.6,29.68,29.56,29.61,31600.0,25.4854,25.5542,25.4509,25.494,31600.0
2014-09-25 12:30:00,29.6,29.71,29.6,29.66,23000.0,25.4854,25.5801,25.4854,25.537,23000.0
2014-09-25 13:00:00,29.64,29.68,29.6,29.68,31200.0,25.5198,25.5542,25.4854,25.5542,31200.0
2014-09-25 13:30:00,29.68,29.68,29.64,29.67,25600.0,25.5542,25.5542,25.5198,25.5456,25600.0
2014-09-25 14:00:00,29.65,29.72,29.65,29.72,31200.0,25.5284,25.5887,25.5284,25.5887,31200.0
2014-09-25 14:30:00,29.71,29.8,29.71,29.79,42000.0,25.5801,25.6576,25.5801,25.6489,42000.0
2014-09-25 15:00:00,29.78,29.78,29.71,29.74,47800.0,25.6403,25.6403,25.5801,25.6059,47800.0
2014-09-25 15:30:00,29.74,29.77,29.69,29.7,82000.0,25.6059,25.6317,25.5628,25.5715,82000.0
2014-09-26 09:30:00,29.75,29.82,29.53,29.63,17400.0,25.6145,25.6748,25.4251,25.5112,17400.0
2014-09-26 10:00:00,29.63,29.73,29.6,29.61,24000.0,25.5112,25.5973,25.4854,25.494,24000.0
2014-09-26 10:30:00,29.59,29.63,29.57,29.6,20200.0,25.4767,25.5112,25.4595,25.4854,20200.0
2014-09-26 11:00:00,29.61,29.64,29.59,29.59,9200.0,25.494,25.5198,25.4767,25.4767,9200.0
2014-09-26 11:30:00,29.59,29.59,29.54,29.56,10800.0,25.4767,25.4767,25.4337,25.4509,10800.0
2014-09-26 12:00:00,29.56,29.59,29.55,29.57,31000.0,25.4509,25.4767,25.4423,25.4595,31000.0
2014-09-26 12:30:00,29.55,29.57,29.51,29.55,13800.0,25.4423,25.4595,25.4079,25.4423,13800.0
2014-09-26 13:00:00,29.56,29.73,29.56,29.73,19400.0,25.4509,25.5973,25.4509,25.5973,19400.0
2014-09-26 13:30:00,29.73,29.79,29.72,29.79,23000.0,25.5973,25.6489,25.5887,25.6489,23000.0
2014-09-26 14:00:00,29.81,29.86,29.75,29.85,20200.0,25.6662,25.7092,25.6145,25.7006,20200.0
2014-09-26 14:30:00,29.85,29.92,29.85,29.87,18600.0,25.7006,25.7609,25.7006,25.7178,18600.0
2014-09-26 15:00:00,29.86,29.91,29.85,29.88,36000.0,25.7092,25.7523,25.7006,25.7264,36000.0
2014-09-26 15:30:00,29.88,29.93,29.83,29.92,119800.0,25.7264,25.7695,25.6834,25.7609,119800.0
2014-09-29 09:30:00,29.73,29.83,29.57,29.8,19600.0,25.5973,25.6834,25.4595,25.6576,19600.0
2014-09-29 10:00:00,29.79,29.79,29.73,29.75,22200.0,25.6489,25.6489,25.5973,25.6145,22200.0
2014-09-29 10:30:00,29.73,29.77,29.73,29.77,9200.0,25.5973,25.6317,25.5973,25.6317,9200.0
2014-09-29 11:00:00,29.77,29.8,29.74,29.8,10200.0,25.6317,25.6576,25.6059,25.6576,10200.0
2014-09-29 11:30:00,29.8,29.83,29.78,29.83,5600.0,25.6576,25.6834,25.6403,25.6834,5600.0
2014-09-29 12:00:00,29.83,29.83,29.77,29.79,8600.0,25.6834,25.6834,25.6317,25.6489,8600.0
2014-09-29 12:30:00,29.78,29.84,29.77,29.8,8600.0,25.6403,25.692,25.6317,25.6576,8600.0
2014-09-29 13:00:00,29.81,29.84,29.79,29.82,10000.0,25.6662,25.692,25.6489,25.6748,10000.0
2014-09-29 13:30:00,29.82,29.82,29.78,29.8,5200.0,25.6748,25.6748,25.6403,25.6576,5200.0
2014-09-29 14:00:00,29.81,29.83,29.78,29.8,8600.0,25.6662,25.6834,25.6403,25.6576,8600.0
2014-09-29 14:30:00,29.81,29.88,29.81,29.87,9200.0,25.6662,25.7264,25.6662,25.7178,9200.0
2014-09-29 15:00:00,29.86,29.89,29.83,29.86,11600.0,25.7092,25.735,25.6834,25.7092,11600.0
2014-09-29 15:30:00,29.88,29.88,29.83,29.86,28000.0,25.7264,25.7264,25.6834,25.7092,28000.0
2014-09-30 09:30:00,29.8,29.8,29.58,29.63,13200.0,25.6576,25.6576,25.4681,25.5112,13200.0
2014-09-30 10:00:00,29.58,29.58,29.53,29.54,15800.0,25.4681,25.4681,25.4251,25.4337,15800.0
2014-09-30 10:30:00,29.55,29.7,29.54,29.65,11800.0,25.4423,25.5715,25.4337,25.5284,11800.0
2014-09-30 11:00:00,29.67,29.75,29.67,29.75,8000.0,25.5456,25.6145,25.5456,25.6145,8000.0
2014-09-30 11:30:00,29.77,29.8,29.73,29.73,10000.0,25.6317,25.6576,25.5973,25.5973,10000.0
2014-09-30 12:00:00,29.73,29.78,29.73,29.74,23600.0,25.5973,25.6403,25.5973,25.6059,23600.0
2014-09-30 12:30:00,29.74,29.74,29.67,29.67,14400.0,25.6059,25.6059,25.5456,25.5456,14400.0
2014-09-30 13:00:00,29.68,29.72,29.65,29.66,17600.0,25.5542,25.5887,25.5284,25.537,17600.0
2014-09-30 13:30:00,29.67,29.68,29.63,29.63,13600.0,25.5456,25.5542,25.5112,25.5112,13600.0
2014-09-30 14:00:00,29.63,29.68,29.61,29.66,34800.0,25.5112,25.5542,25.494,25.537,34800.0
2014-09-30 14:30:00,29.66,29.67,29.6,29.61,21200.0,25.537,25.5456,25.4854,25.494,21200.0
2014-09-30 15:00:00,29.6,29.65,29.6,29.64,29600.0,25.4854,25.5284,25.4854,25.5198,29600.0
2014-09-30 15:30:00,29.64,29.7,29.61,29.63,98800.0,25.5198,25.5715,25.494,25.5112,98800.0
2014-10-01 09:30:00,29.53,29.67,29.52,29.67,50200.0,25.4251,25.5456,25.4165,25.5456,50200.0
2014-10-01 10:00:00,29.66,29.68,29.6,29.63,50600.0,25.537,25.5542,25.4854,25.5112,50600.0
2014-10-01 10:30:00,29.62,29.71,29.56,29.7,39200.0,25.5026,25.5801,25.4509,25.5715,39200.0
2014-10-01 11:00:00,29.7,29.72,29.57,29.57,40000.0,25.5715,25.5887,25.4595,25.4595,40000.0
2014-10-01 11:30:00,29.57,29.57,29.45,29.5,38200.0,25.4595,25.4595,25.3562,25.3993,38200.0
2014-10-01 12:00:00,29.5,29.5,29.45,29.48,35000.0,25.3993,25.3993,25.3562,25.382,35000.0
2014-10-01 12:30:00,29.49,29.5,29.36,29.36,19400.0,25.3906,25.3993,25.2787,25.2787,19400.0
2014-10-01 13:00:00,29.36,29.36,29.23,29.24,27600.0,25.2787,25.2787,25.1668,25.1754,27600.0
2014-10-01 13:30:00,29.23,29.23,29.15,29.16,21000.0,25.1668,25.1668,25.0979,25.1065,21000.0
2014-10-01 14:00:00,29.16,29.3,29.16,29.29,25200.0,25.1065,25.2271,25.1065,25.2184,25200.0
2014-10-01 14:30:00,29.3,29.36,29.28,29.28,22000.0,25.2271,25.2787,25.2098,25.2098,22000.0
2014-10-01 15:00:00,29.28,29.29,29.23,29.29,35200.0,25.2098,25.2184,25.1668,25.2184,35200.0
2014-10-01 15:30:00,29.29,29.4,29.26,29.38,58400.0,25.2184,25.3132,25.1926,25.2959,58400.0
2014-10-02 09:30:00,29.25,29.61,29.25,29.49,19600.0,25.184,25.494,25.184,25.3906,19600.0
2014-10-02 10:00:00,29.41,29.48,29.36,29.42,12600.0,25.3218,25.382,25.2787,25.3304,12600.0
2014-10-02 10:30:00,29.34,29.36,29.28,29.28,21400.0,25.2615,25.2787,25.2098,25.2098,21400.0
2014-10-02 11:00:00,29.3,29.37,29.26,29.33,42600.0,25.2271,25.2873,25.1926,25.2529,42600.0
2014-10-02 11:30:00,29.31,29.31,29.17,29.2,21800.0,25.2357,25.2357,25.1151,25.141,21800.0
2014-10-02 12:00:00,29.19,29.31,29.18,29.31,15000.0,25.1323,25.2357,25.1237,25.2357,15000.0
2014-10-02 12:30:00,29.31,29.39,29.31,29.38,31600.0,25.2357,25.3045,25.2357,25.2959,31600.0
2014-10-02 13:00:00,29.38,29.48,29.36,29.47,9200.0,25.2959,25.382,25.2787,25.3734,9200.0
2014-10-02 13:30:00,29.46,29.46,29.38,29.38,7600.0,25.3648,25.3648,25.2959,25.2959,7600.0
2014-10-02 14:00:00,29.37,29.43,29.37,29.42,7800.0,25.2873,25.339,25.2873,25.3304,7800.0
2014-10-02 14:30:00,29.4,29.53,29.38,29.5,27800.0,25.3132,25.4251,25.2959,25.3993,27800.0
2014-10-02 15:00:00,29.47,29.47,29.4,29.4,11000.0,25.3734,25.3734,25.3132,25.3132,11000.0
2014-10-02 15:30:00,29.4,29.54,29.36,29.49,70000.0,25.3132,25.4337,25.2787,25.3906,70000.0
2014-10-03 09:30:00,29.6,29.79,29.56,29.73,15200.0,25.4854,25.6489,25.4509,25.5973,15200.0
2014-10-03 10:00:00,29.73,29.8,29.71,29.77,27600.0,25.5973,25.6576,25.5801,25.6317,27600.0
2014-10-03 10:30:00,29.76,29.78,29.72,29.76,25600.0,25.6231,25.6403,25.5887,25.6231,25600.0
2014-10-03 11:00:00,29.78,29.82,29.75,29.8,22200.0,25.6403,25.6748,25.6145,25.6576,22200.0
2014-10-03 11:30:00,29.79,29.82,29.75,29.82,19400.0,25.6489,25.6748,25.6145,25.6748,19400.0
2014-10-03 12:00:00,29.8,29.83,29.78,29.78,14800.0,25.6576,25.6834,25.6403,25.6403,14800.0
2014-10-03 12:30:00,29.77,29.81,29.69,29.75,30800.0,25.6317,25.6662,25.5628,25.6145,30800.0
2014-10-03 13:00:00,29.74,29.74,29.62,29.64,14000.0,25.6059,25.6059,25.5026,25.5198,14000.0
2014-10-03 13:30:00,29.61,29.64,29.54,29.57,17600.0,25.494,25.5198,25.4337,25.4595,17600.0
2014-10-03 14:00:00,29.56,29.63,29.56,29.61,20000.0,25.4509,25.5112,25.4509,25.494,20000.0
2014-10-03 14:30:00,29.61,29.66,29.59,29.6,11000.0,25.494,25.537,25.4767,25.4854,11000.0
2014-10-03 15:00:00,29.59,29.68,29.58,29.63,21000.0,25.4767,25.5542,25.4681,25.5112,21000.0
2014-10-03 15:30:00,29.6,29.64,29.57,29.62,34600.0,25.4854,25.5198,25.4595,25.5026,34600.0
2014-10-06 09:30:00,29.77,29.8,29.63,29.64,5800.0,25.6317,25.6576,25.5112,25.5198,5800.0
2014-10-06 10:00:00,29.64,29.64,29.47,29.47,14400.0,25.5198,25.5198,25.3734,25.3734,14400.0
2014-10-06 10:30:00,29.52,29.58,29.41,29.42,11600.0,25.4165,25.4681,25.3218,25.3304,11600.0
2014-10-06 11:00:00,29.41,29.52,29.41,29.45,10200.0,25.3218,25.4165,25.3218,25.3562,10200.0
2014-10-06 11:30:00,29.45,29.48,29.36,29.41,8400.0,25.3562,25.382,25.2787,25.3218,8400.0
2014-10-06 12:00:00,29.43,29.48,29.4,29.47,8000.0,25.339,25.382,25.3132,25.3734,8000.0
2014-10-06 12:30:00,29.43,29.47,29.42,29.44,13000.0,25.339,25.3734,25.3304,25.3476,13000.0
2014-10-06 13:00:00,29.42,29.5,29.42,29.5,7200.0,25.3304,25.3993,25.3304,25.3993,7200.0
2014-10-06 13:30:00,29.49,29.5,29.45,29.47,7600.0,25.3906,25.3993,25.3562,25.3734,7600.0
2014-10-06 14:00:00,29.47,29.57,29.42,29.55,19800.0,25.3734,25.4595,25.3304,25.4423,19800.0
2014-10-06 14:30:00,29.53,29.55,29.46,29.47,7000.0,25.4251,25.4423,25.3648,25.3734,7000.0
2014-10-06 15:00:00,29.47,29.5,29.4,29.5,26800.0,25.3734,25.3993,25.3132,25.3993,26800.0
2014-10-06 15:30:00,29.5,29.5,29.4,29.45,44000.0,25.3993,25.3993,25.3132,25.3562,44000.0
2014-10-07 09:30:00,29.26,29.26,29.0,29.13,9400.0,25.1926,25.1926,24.9688,25.0807,9400.0
2014-10-07 10:00:00,29.15,29.17,29.04,29.12,29000.0,25.0979,25.1151,25.0032,25.0721,29000.0
2014-10-07 10:30:00,29.14,29.16,28.93,28.93,19200.0,25.0893,25.1065,24.9085,24.9085,19200.0
2014-10-07 11:00:00,28.93,28.98,28.9,28.94,11000.0,24.9085,24.9515,24.8827,24.9171,11000.0
2014-10-07 11:30:00,28.95,29.0,28.95,28.98,3000.0,24.9257,24.9688,24.9257,24.9515,3000.0
2014-10-07 12:00:00,28.99,29.03,28.99,29.02,12400.0,24.9601,24.9946,24.9601,24.986,12400.0
2014-10-07 12:30:00,29.02,29.02,28.97,29.01,3200.0,24.986,24.986,24.9429,24.9774,3200.0
2014-10-07 13:00:00,28.99,28.99,28.92,28.97,8800.0,24.9601,24.9601,24.8999,24.9429,8800.0
2014-10-07 13:30:00,28.96,28.96,28.91,28.96,2400.0,24.9343,24.9343,24.8913,24.9343,2400.0
2014-10-07 14:00:00,28.95,28.97,28.89,28.91,14400.0,24.9257,24.9429,24.874,24.8913,14400.0
2014-10-07 14:30:00,28.89,28.98,28.86,28.97,23200.0,24.874,24.9515,24.8482,24.9429,23200.0
2014-10-07 15:00:00,28.96,28.98,28.89,28.93,20200.0,24.9343,24.9515,24.874,24.9085,20200.0
2014-10-07 15:30:00,28.93,28.96,28.88,28.89,55800.0,24.9085,24.9343,24.8654,24.874,55800.0
2014-10-08 09:30:00,28.92,29.07,28.92,28.95,10000.0,24.8999,25.029,24.8999,24.9257,10000.0
2014-10-08 10:00:00,28.93,29.04,28.93,29.04,12800.0,24.9085,25.0032,24.9085,25.0032,12800.0
2014-10-08 10:30:00,29.04,29.09,28.97,28.99,17200.0,25.0032,25.0462,24.9429,24.9601,17200.0
2014-10-08 11:00:00,28.96,29.05,28.95,29.05,10200.0,24.9343,25.0118,24.9257,25.0118,10200.0
2014-10-08 11:30:00,29.07,29.07,28.93,28.98,12000.0,25.029,25.029,24.9085,24.9515,12000.0
2014-10-08 12:00:00,29.0,29.04,28.98,29.0,8200.0,24.9688,25.0032,24.9515,24.9688,8200.0
2014-10-08 12:30:00,29.02,29.08,28.99,29.08,6800.0,24.986,25.0376,24.9601,25.0376,6800.0
2014-10-08 13:00:00,29.05,29.07,28.95,28.96,15000.0,25.0118,25.029,24.9257,24.9343,15000.0
2014-10-08 13:30:00,28.96,29.11,28.96,29.1,13800.0,24.9343,25.0635,24.9343,25.0549,13800.0
2014-10-08 14:00:00,29.1,29.4,29.1,29.4,18000.0,25.0549,25.3132,25.0549,25.3132,18000.0
2014-10-08 14:30:00,29.36,29.49,29.36,29.47,23200.0,25.2787,25.3906,25.2787,25.3734,23200.0
2014-10-08 15:00:00,29.46,29.53,29.42,29.53,24600.0,25.3648,25.4251,25.3304,25.4251,24600.0
2014-10-08 15:30:00,29.53,29.58,29.5,29.54,52000.0,25.4251,25.4681,25.3993,25.4337,52000.0
2014-10-09 09:30:00,29.49,29.52,29.36,29.36,5000.0,25.3906,25.4165,25.2787,25.2787,5000.0
2014-10-09 10:00:00,29.35,29.39,29.28,29.28,11000.0,25.2701,25.3045,25.2098,25.2098,11000.0
2014-10-09 10:30:00,29.27,29.28,29.16,29.28,19400.0,25.2012,25.2098,25.1065,25.2098,19400.0
2014-10-09 11:00:00,29.29,29.29,29.18,29.22,6600.0,25.2184,25.2184,25.1237,25.1582,6600.0
2014-10-09 11:30:00,29.22,29.22,28.98,29.0,23800.0,25.1582,25.1582,24.9515,24.9688,23800.0
2014-10-09 12:00:00,29.0,29.03,28.97,29.0,10400.0,24.9688,24.9946,24.9429,24.9688,10400.0
2014-10-09 12:30:00,29.0,29.04,28.97,29.04,5000.0,24.9688,25.0032,24.9429,25.0032,5000.0
2014-10-09 13:00:00,29.03,29.08,28.98,29.04,6400.0,24.9946,25.0376,24.9515,25.0032,6400.0
2014-10-09 13:30:00,29.04,29.14,29.04,29.08,14200.0,25.0032,25.0893,25.0032,25.0376,14200.0
2014-10-09 14:00:00,29.03,29.07,28.96,29.04,4800.0,24.9946,25.029,24.9343,25.0032,4800.0
2014-10-09 14:30:00,29.0,29.04,28.94,28.94,9400.0,24.9688,25.0032,24.9171,24.9171,9400.0
2014-10-09 15:00:00,28.95,28.98,28.89,28.98,10200.0,24.9257,24.9515,24.874,24.9515,10200.0
2014-10-09 15:30:00,28.99,29.07,28.97,29.02,51000.0,24.9601,25.029,24.9429,24.986,51000.0
2014-10-10 09:30:00,29.0,29.09,28.95,29.0,7200.0,24.9688,25.0462,24.9257,24.9688,7200.0
2014-10-10 10:00:00,29.03,29.03,28.76,28.77,7600.0,24.9946,24.9946,24.7621,24.7707,7600.0
2014-10-10 10:30:00,28.71,28.84,28.71,28.8,8800.0,24.7191,24.831,24.7191,24.7966,8800.0
2014-10-10 11:00:00,28.8,28.86,28.77,28.8,11000.0,24.7966,24.8482,24.7707,24.7966,11000.0
2014-10-10 11:30:00,28.81,28.9,28.77,28.89,11200.0,24.8052,24.8827,24.7707,24.874,11200.0
2014-10-10 12:00:00,28.89,28.93,28.83,28.92,28200.0,24.874,24.9085,24.8224,24.8999,28200.0
2014-10-10 12:30:00,28.93,29.0,28.86,28.86,8600.0,24.9085,24.9688,24.8482,24.8482,8600.0
2014-10-10 13:00:00,28.88,28.9,28.75,28.78,19000.0,24.8654,24.8827,24.7535,24.7793,19000.0
2014-10-10 13:30:00,28.75,28.86,28.75,28.82,6200.0,24.7535,24.8482,24.7535,24.8138,6200.0
2014-10-10 14:00:00,28.8,28.83,28.78,28.82,4600.0,24.7966,24.8224,24.7793,24.8138,4600.0
2014-10-10 14:30:00,28.85,28.86,28.8,28.81,6000.0,24.8396,24.8482,24.7966,24.8052,6000.0
2014-10-10 15:00:00,28.79,28.79,28.63,28.7,44600.0,24.7879,24.7879,24.6502,24.7105,44600.0
2014-10-10 15:30:00,28.67,28.68,28.51,28.56,50600.0,24.6846,24.6932,24.5469,24.5899,50600.0
2014-10-13 09:30:00,28.55,28.59,28.26,28.27,46600.0,24.5813,24.6158,24.3316,24.3402,46600.0
2014-10-13 10:00:00,28.31,28.33,28.17,28.21,24400.0,24.3747,24.3919,24.2541,24.2886,24400.0
2014-10-13 10:30:00,28.21,28.35,28.17,28.34,29400.0,24.2886,24.4091,24.2541,24.4005,29400.0
2014-10-13 11:00:00,28.34,28.43,28.19,28.2,18400.0,24.4005,24.478,24.2714,24.28,18400.0
2014-10-13 11:30:00,28.2,28.3,28.13,28.22,18400.0,24.28,24.3661,24.2197,24.2972,18400.0
2014-10-13 12:00:00,28.22,28.25,28.18,28.25,7600.0,24.2972,24.323,24.2627,24.323,7600.0
2014-10-13 12:30:00,28.3,28.41,28.29,28.32,4600.0,24.3661,24.4608,24.3575,24.3833,4600.0
2014-10-13 13:00:00,28.3,28.32,28.18,28.3,20200.0,24.3661,24.3833,24.2627,24.3661,20200.0
2014-10-13 13:30:00,28.32,28.34,28.23,28.25,7200.0,24.3833,24.4005,24.3058,24.323,7200.0
2014-10-13 14:00:00,28.25,28.34,28.2,28.31,10600.0,24.323,24.4005,24.28,24.3747,10600.0
2014-10-13 14:30:00,28.31,28.31,28.15,28.16,26600.0,24.3747,24.3747,24.2369,24.2455,26600.0
2014-10-13 15:00:00,28.17,28.22,28.11,28.14,13200.0,24.2541,24.2972,24.2025,24.2283,13200.0
2014-10-13 15:30:00,28.15,28.15,27.93,28.08,100400.0,24.2369,24.2369,24.0475,24.1766,100400.0
2014-10-14 09:30:00,28.04,28.21,28.04,28.13,30200.0,24.1422,24.2886,24.1422,24.2197,30200.0
2014-10-14 10:00:00,28.13,28.25,28.1,28.17,14400.0,24.2197,24.323,24.1939,24.2541,14400.0
2014-10-14 10:30:00,28.15,28.29,28.15,28.25,9400.0,24.2369,24.3575,24.2369,24.323,9400.0
2014-10-14 11:00:00,28.23,28.31,28.22,28.29,9400.0,24.3058,24.3747,24.2972,24.3575,9400.0
2014-10-14 11:30:00,28.31,28.46,28.3,28.33,13200.0,24.3747,24.5038,24.3661,24.3919,13200.0
2014-10-14 12:00:00,28.35,28.5,28.35,28.43,5000.0,24.4091,24.5383,24.4091,24.478,5000.0
2014-10-14 12:30:00,28.4,28.43,28.33,28.39,7200.0,24.4522,24.478,24.3919,24.4436,7200.0
2014-10-14 13:00:00,28.42,28.45,28.32,28.35,9600.0,24.4694,24.4952,24.3833,24.4091,9600.0
2014-10-14 13:30:00,28.37,28.47,28.33,28.43,17200.0,24.4263,24.5124,24.3919,24.478,17200.0
2014-10-14 14:00:00,28.47,28.56,28.43,28.49,17000.0,24.5124,24.5899,24.478,24.5297,17000.0
2014-10-14 14:30:00,28.47,28.57,28.43,28.5,11000.0,24.5124,24.5985,24.478,24.5383,11000.0
2014-10-14 15:00:00,28.52,28.54,28.43,28.5,25000.0,24.5555,24.5727,24.478,24.5383,25000.0
2014-10-14 15:30:00,28.47,28.49,28.33,28.39,39200.0,24.5124,24.5297,24.3919,24.4436,39200.0
2014-10-15 09:30:00,28.01,28.22,27.89,28.17,16200.0,24.1164,24.2972,24.0131,24.2541,16200.0
2014-10-15 10:00:00,28.1,28.36,28.1,28.31,21400.0,24.1939,24.4177,24.1939,24.3747,21400.0
2014-10-15 10:30:00,28.28,28.3,28.13,28.17,16200.0,24.3488,24.3661,24.2197,24.2541,16200.0
2014-10-15 11:00:00,28.13,28.22,28.06,28.14,18600.0,24.2197,24.2972,24.1594,24.2283,18600.0
2014-10-15 11:30:00,28.21,28.27,28.06,28.11,8600.0,24.2886,24.3402,24.1594,24.2025,8600.0
2014-10-15 12:00:00,28.1,28.11,28.02,28.04,8800.0,24.1939,24.2025,24.125,24.1422,8800.0
2014-10-15 12:30:00,28.06,28.12,28.01,28.01,8400.0,24.1594,24.2111,24.1164,24.1164,8400.0
2014-10-15 13:00:00,28.05,28.14,27.89,27.89,7600.0,24.1508,24.2283,24.0131,24.0131,7600.0
2014-10-15 13:30:00,27.93,28.1,27.92,28.02,10200.0,24.0475,24.1939,24.0389,24.125,10200.0
2014-10-15 14:00:00,28.02,28.1,27.95,28.07,16600.0,24.125,24.1939,24.0647,24.168,16600.0
2014-10-15 14:30:00,28.09,28.21,28.04,28.13,29800.0,24.1853,24.2886,24.1422,24.2197,29800.0
2014-10-15 15:00:00,28.13,28.36,28.11,28.36,21000.0,24.2197,24.4177,24.2025,24.4177,21000.0
2014-10-15 15:30:00,28.38,28.59,28.34,28.43,38600.0,24.4349,24.6158,24.4005,24.478,38600.0
2014-10-16 09:30:00,28.04,28.37,27.91,28.3,24200.0,24.1422,24.4263,24.0303,24.3661,24200.0
2014-10-16 10:00:00,28.27,28.45,28.1,28.31,27400.0,24.3402,24.4952,24.1939,24.3747,27400.0
2014-10-16 10:30:00,28.28,28.53,28.25,28.5,21000.0,24.3488,24.5641,24.323,24.5383,21000.0
2014-10-16 11:00:00,28.51,28.58,28.38,28.5,17000.0,24.5469,24.6071,24.4349,24.5383,17000.0
2014-10-16 11:30:00,28.53,28.53,28.36,28.45,11600.0,24.5641,24.5641,24.4177,24.4952,11600.0
2014-10-16 12:00:00,28.41,28.52,28.36,28.47,11600.0,24.4608,24.5555,24.4177,24.5124,11600.0
2014-10-16 12:30:00,28.46,28.57,28.4,28.56,10800.0,24.5038,24.5985,24.4522,24.5899,10800.0
2014-10-16 13:00:00,28.57,28.61,28.5,28.57,17000.0,24.5985,24.633,24.5383,24.5985,17000.0
2014-10-16 13:30:00,28.53,28.65,28.5,28.51,21000.0,24.5641,24.6674,24.5383,24.5469,21000.0
2014-10-16 14:00:00,28.52,28.65,28.47,28.54,23000.0,24.5555,24.6674,24.5124,24.5727,23000.0
2014-10-16 14:30:00,28.54,28.66,28.53,28.65,30400.0,24.5727,24.676,24.5641,24.6674,30400.0
2014-10-16 15:00:00,28.64,28.77,28.62,28.76,41400.0,24.6588,24.7707,24.6416,24.7621,41400.0
2014-10-16 15:30:00,28.75,28.78,28.67,28.7,66000.0,24.7535,24.7793,24.6846,24.7105,66000.0
2014-10-17 09:30:00,28.96,29.01,28.77,28.95,7600.0,24.9343,24.9774,24.7707,24.9257,7600.0
2014-10-17 10:00:00,28.98,29.08,28.93,29.01,14400.0,24.9515,25.0376,24.9085,24.9774,14400.0
2014-10-17 10:30:00,29.0,29.0,28.92,28.95,3400.0,24.9688,24.9688,24.8999,24.9257,3400.0
2014-10-17 11:00:00,28.95,29.06,28.86,29.0,61200.0,24.9257,25.0204,24.8482,24.9688,61200.0
2014-10-17 11:30:00,28.99,29.06,28.99,29.0,3400.0,24.9601,25.0204,24.9601,24.9688,3400.0
2014-10-17 12:00:00,29.04,29.06,29.0,29.03,3800.0,25.0032,25.0204,24.9688,24.9946,3800.0
2014-10-17 12:30:00,29.06,29.07,29.0,29.05,6200.0,25.0204,25.029,24.9688,25.0118,6200.0
2014-10-17 13:00:00,29.1,29.1,28.99,28.99,5200.0,25.0549,25.0549,24.9601,24.9601,5200.0
2014-10-17 13:30:00,28.99,29.0,28.97,28.97,6000.0,24.9601,24.9688,24.9429,24.9429,6000.0
2014-10-17 14:00:00,28.96,28.98,28.9,28.91,7200.0,24.9343,24.9515,24.8827,24.8913,7200.0
2014-10-17 14:30:00,28.93,29.05,28.93,28.95,13000.0,24.9085,25.0118,24.9085,24.9257,13000.0
2014-10-17 15:00:00,28.95,29.06,28.86,29.03,10000.0,24.9257,25.0204,24.8482,24.9946,10000.0
2014-10-17 15:30:00,29.02,29.06,28.89,28.95,73200.0,24.986,25.0204,24.874,24.9257,73200.0
2014-10-20 09:30:00,28.96,29.05,28.73,28.86,15600.0,24.9343,25.0118,24.7363,24.8482,15600.0
2014-10-20 10:00:00,28.87,29.04,28.75,29.0,13800.0,24.8568,25.0032,24.7535,24.9688,13800.0
2014-10-20 10:30:00,29.0,29.0,28.81,28.84,9400.0,24.9688,24.9688,24.8052,24.831,9400.0
2014-10-20 11:00:00,28.83,28.86,28.81,28.84,11600.0,24.8224,24.8482,24.8052,24.831,11600.0
2014-10-20 11:30:00,28.84,28.91,28.82,28.9,10400.0,24.831,24.8913,24.8138,24.8827,10400.0
2014-10-20 12:00:00,28.92,28.97,28.89,28.96,9000.0,24.8999,24.9429,24.874,24.9343,9000.0
2014-10-20 12:30:00,28.98,28.98,28.9,28.9,7800.0,24.9515,24.9515,24.8827,24.8827,7800.0
2014-10-20 13:00:00,28.92,29.01,28.92,28.98,5400.0,24.8999,24.9774,24.8999,24.9515,5400.0
2014-10-20 13:30:00,28.99,29.03,28.97,29.03,3600.0,24.9601,24.9946,24.9429,24.9946,3600.0
2014-10-20 14:00:00,29.0,29.04,28.95,28.97,12000.0,24.9688,25.0032,24.9257,24.9429,12000.0
2014-10-20 14:30:00,28.97,29.0,28.94,28.99,18800.0,24.9429,24.9688,24.9171,24.9601,18800.0
2014-10-20 15:00:00,28.99,29.05,28.99,29.05,13600.0,24.9601,25.0118,24.9601,25.0118,13600.0
2014-10-20 15:30:00,29.05,29.08,29.03,29.05,42600.0,25.0118,25.0376,24.9946,25.0118,42600.0
2014-10-21 09:30:00,29.25,29.27,29.08,29.25,7000.0,25.184,25.2012,25.0376,25.184,7000.0
2014-10-21 10:00:00,29.25,29.36,29.25,29.36,28800.0,25.184,25.2787,25.184,25.2787,28800.0
2014-10-21 10:30:00,29.35,29.58,29.34,29.54,23200.0,25.2701,25.4681,25.2615,25.4337,23200.0
2014-10-21 11:00:00,29.53,29.7,29.52,29.66,6200.0,25.4251,25.5715,25.4165,25.537,6200.0
2014-10-21 11:30:00,29.61,29.75,29.6,29.67,28000.0,25.494,25.6145,25.4854,25.5456,28000.0
2014-10-21 12:00:00,29.68,29.68,29.63,29.65,4000.0,25.5542,25.5542,25.5112,25.5284,4000.0
2014-10-21 12:30:00,29.65,29.66,29.59,29.59,6400.0,25.5284,25.537,25.4767,25.4767,6400.0
2014-10-21 13:00:00,29.61,29.68,29.61,29.65,12400.0,25.494,25.5542,25.494,25.5284,12400.0
2014-10-21 13:30:00,29.66,29.68,29.64,29.67,6000.0,25.537,25.5542,25.5198,25.5456,6000.0
2014-10-21 14:00:00,29.67,29.78,29.67,29.78,4800.0,25.5456,25.6403,25.5456,25.6403,4800.0
2014-10-21 14:30:00,29.77,29.77,29.67,29.73,7000.0,25.6317,25.6317,25.5456,25.5973,7000.0
2014-10-21 15:00:00,29.73,29.78,29.7,29.75,8400.0,25.5973,25.6403,25.5715,25.6145,8400.0
2014-10-21 15:30:00,29.76,29.76,29.64,29.66,55800.0,25.6231,25.6231,25.5198,25.537,55800.0
2014-10-22 09:30:00,29.66,29.82,29.56,29.72,8000.0,25.537,25.6748,25.4509,25.5887,8000.0
2014-10-22 10:00:00,29.72,29.77,29.63,29.77,14000.0,25.5887,25.6317,25.5112,25.6317,14000.0
2014-10-22 10:30:00,29.74,29.77,29.63,29.69,13600.0,25.6059,25.6317,25.5112,25.5628,13600.0
2014-10-22 11:00:00,29.68,29.88,29.68,29.85,19800.0,25.5542,25.7264,25.5542,25.7006,19800.0
2014-10-22 11:30:00,29.77,29.84,29.7,29.7,6400.0,25.6317,25.692,25.5715,25.5715,6400.0
2014-10-22 12:00:00,29.75,29.77,29.6,29.63,7800.0,25.6145,25.6317,25.4854,25.5112,7800.0
2014-10-22 12:30:00,29.64,29.64,29.47,29.54,10200.0,25.5198,25.5198,25.3734,25.4337,10200.0
2014-10-22 13:00:00,29.56,29.58,29.4,29.4,11600.0,25.4509,25.4681,25.3132,25.3132,11600.0
2014-10-22 13:30:00,29.36,29.47,29.36,29.43,10200.0,25.2787,25.3734,25.2787,25.339,10200.0
2014-10-22 14:00:00,29.42,29.5,29.41,29.49,10200.0,25.3304,25.3993,25.3218,25.3906,10200.0
2014-10-22 14:30:00,29.48,29.49,29.42,29.49,7800.0,25.382,25.3906,25.3304,25.3906,7800.0
2014-10-22 15:00:00,29.5,29.52,29.44,29.47,17400.0,25.3993,25.4165,25.3476,25.3734,17400.0
2014-10-22 15:30:00,29.47,29.47,29.36,29.4,37000.0,25.3734,25.3734,25.2787,25.3132,37000.0
2014-10-23 09:30:00,29.6,29.8,29.6,29.71,15000.0,25.4854,25.6576,25.4854,25.5801,15000.0
2014-10-23 10:00:00,29.66,29.93,29.64,29.85,25000.0,25.537,25.7695,25.5198,25.7006,25000.0
2014-10-23 10:30:00,29.85,29.86,29.75,29.85,7600.0,25.7006,25.7092,25.6145,25.7006,7600.0
2014-10-23 11:00:00,29.86,29.9,29.83,29.88,8400.0,25.7092,25.7437,25.6834,25.7264,8400.0
2014-10-23 11:30:00,29.86,29.89,29.81,29.81,7000.0,25.7092,25.735,25.6662,25.6662,7000.0
2014-10-23 12:00:00,29.81,29.85,29.78,29.85,15400.0,25.6662,25.7006,25.6403,25.7006,15400.0
2014-10-23 12:30:00,29.86,29.86,29.78,29.78,5600.0,25.7092,25.7092,25.6403,25.6403,5600.0
2014-10-23 13:00:00,29.78,29.78,29.73,29.75,7800.0,25.6403,25.6403,25.5973,25.6145,7800.0
2014-10-23 13:30:00,29.77,29.83,29.77,29.81,10400.0,25.6317,25.6834,25.6317,25.6662,10400.0
2014-10-23 14:00:00,29.8,29.93,29.8,29.93,12800.0,25.6576,25.7695,25.6576,25.7695,12800.0
2014-10-23 14:30:00,29.92,29.95,29.81,29.86,20200.0,25.7609,25.7867,25.6662,25.7092,20200.0
2014-10-23 15:00:00,29.85,29.85,29.72,29.75,21400.0,25.7006,25.7006,25.5887,25.6145,21400.0
2014-10-23 15:30:00,29.76,29.84,29.75,29.79,24600.0,25.6231,25.692,25.6145,25.6489,24600.0
2014-10-24 09:30:00,29.86,29.86,29.64,29.67,6400.0,25.7092,25.7092,25.5198,25.5456,6400.0
2014-10-24 10:00:00,29.7,29.73,29.58,29.73,5400.0,25.5715,25.5973,25.4681,25.5973,5400.0
2014-10-24 10:30:00,29.71,29.73,29.62,29.65,5800.0,25.5801,25.5973,25.5026,25.5284,5800.0
2014-10-24 11:00:00,29.67,29.73,29.6,29.68,7600.0,25.5456,25.5973,25.4854,25.5542,7600.0
2014-10-24 11:30:00,29.7,29.81,29.7,29.71,3000.0,25.5715,25.6662,25.5715,25.5801,3000.0
2014-10-24 12:00:00,29.72,29.81,29.72,29.74,2400.0,25.5887,25.6662,25.5887,25.6059,2400.0
2014-10-24 12:30:00,29.74,29.81,29.7,29.77,12600.0,25.6059,25.6662,25.5715,25.6317,12600.0
2014-10-24 13:00:00,29.77,29.86,29.77,29.79,11000.0,25.6317,25.7092,25.6317,25.6489,11000.0
2014-10-24 13:30:00,29.88,29.92,29.86,29.86,4000.0,25.7264,25.7609,25.7092,25.7092,4000.0
2014-10-24 14:00:00,29.88,29.93,29.86,29.9,2200.0,25.7264,25.7695,25.7092,25.7437,2200.0
2014-10-24 14:30:00,29.91,29.95,29.86,29.93,4200.0,25.7523,25.7867,25.7092,25.7695,4200.0
2014-10-24 15:00:00,29.92,29.92,29.86,29.9,11000.0,25.7609,25.7609,25.7092,25.7437,11000.0
2014-10-24 15:30:00,29.92,29.92,29.85,29.89,43000.0,25.7609,25.7609,25.7006,25.735,43000.0
2014-10-27 09:30:00,29.83,29.86,29.59,29.75,8600.0,25.6834,25.7092,25.4767,25.6145,8600.0
2014-10-27 10:00:00,29.73,29.8,29.6,29.73,18800.0,25.5973,25.6576,25.4854,25.5973,18800.0
2014-10-27 10:30:00,29.72,29.85,29.72,29.82,2200.0,25.5887,25.7006,25.5887,25.6748,2200.0
2014-10-27 11:00:00,29.81,29.86,29.74,29.78,2200.0,25.6662,25.7092,25.6059,25.6403,2200.0
2014-10-27 11:30:00,29.78,29.79,29.66,29.67,5000.0,25.6403,25.6489,25.537,25.5456,5000.0
2014-10-27 12:00:00,29.67,29.7,29.65,29.7,5600.0,25.5456,25.5715,25.5284,25.5715,5600.0
2014-10-27 12:30:00,29.68,29.73,29.63,29.68,5000.0,25.5542,25.5973,25.5112,25.5542,5000.0
2014-10-27 13:00:00,29.7,29.76,29.69,29.75,6200.0,25.5715,25.6231,25.5628,25.6145,6200.0
2014-10-27 13:30:00,29.77,29.77,29.75,29.75,2600.0,25.6317,25.6317,25.6145,25.6145,2600.0
2014-10-27 14:00:00,29.78,29.82,29.75,29.82,11000.0,25.6403,25.6748,25.6145,25.6748,11000.0
2014-10-27 14:30:00,29.82,29.84,29.73,29.73,8000.0,25.6748,25.692,25.5973,25.5973,8000.0
2014-10-27 15:00:00,29.72,29.72,29.68,29.7,8000.0,25.5887,25.5887,25.5542,25.5715,8000.0
2014-10-27 15:30:00,29.7,29.79,29.68,29.76,29800.0,25.5715,25.6489,25.5542,25.6231,29800.0
2014-10-28 09:30:00,29.95,30.42,29.85,30.4,53000.0,25.7867,26.1914,25.7006,26.1741,53000.0
2014-10-28 10:00:00,30.36,30.43,30.28,30.28,16200.0,26.1397,26.2,26.0708,26.0708,16200.0
2014-10-28 10:30:00,30.31,30.36,30.25,30.3,17400.0,26.0967,26.1397,26.045,26.088,17400.0
2014-10-28 11:00:00,30.3,30.35,30.27,30.31,23400.0,26.088,26.1311,26.0622,26.0967,23400.0
2014-10-28 11:30:00,30.34,30.34,30.25,30.25,5400.0,26.1225,26.1225,26.045,26.045,5400.0
2014-10-28 12:00:00,30.24,30.28,30.18,30.2,15000.0,26.0364,26.0708,25.9847,26.0019,15000.0
2014-10-28 12:30:00,30.2,30.2,30.12,30.13,7200.0,26.0019,26.0019,25.9331,25.9417,7200.0
2014-10-28 13:00:00,30.16,30.21,30.11,30.18,10200.0,25.9675,26.0106,25.9245,25.9847,10200.0
2014-10-28 13:30:00,30.17,30.3,30.16,30.29,4800.0,25.9761,26.088,25.9675,26.0794,4800.0
2014-10-28 14:00:00,30.3,30.3,30.21,30.21,5400.0,26.088,26.088,26.0106,26.0106,5400.0
2014-10-28 14:30:00,30.24,30.27,30.23,30.27,5200.0,26.0364,26.0622,26.0278,26.0622,5200.0
2014-10-28 15:00:00,30.27,30.45,30.27,30.45,11600.0,26.0622,26.2172,26.0622,26.2172,11600.0
2014-10-28 15:30:00,30.42,30.47,30.36,30.47,52800.0,26.1914,26.2344,26.1397,26.2344,52800.0
2014-10-29 09:30:00,30.64,30.98,30.64,30.94,23200.0,26.3808,26.6735,26.3808,26.6391,23200.0
2014-10-29 10:00:00,30.91,30.91,30.55,30.6,17200.0,26.6133,26.6133,26.3033,26.3463,17200.0
2014-10-29 10:30:00,30.6,30.6,30.41,30.46,6000.0,26.3463,26.3463,26.1828,26.2258,6000.0
2014-10-29 11:00:00,30.46,30.55,30.41,30.54,34000.0,26.2258,26.3033,26.1828,26.2947,34000.0
2014-10-29 11:30:00,30.52,30.52,30.41,30.44,7400.0,26.2775,26.2775,26.1828,26.2086,7400.0
2014-10-29 12:00:00,30.46,30.48,30.36,30.36,8600.0,26.2258,26.243,26.1397,26.1397,8600.0
2014-10-29 12:30:00,30.35,30.4,30.32,30.38,7800.0,26.1311,26.1741,26.1053,26.1569,7800.0
2014-10-29 13:00:00,30.38,30.42,30.31,30.38,5400.0,26.1569,26.1914,26.0967,26.1569,5400.0
2014-10-29 13:30:00,30.39,30.43,30.32,30.43,6600.0,26.1655,26.2,26.1053,26.2,6600.0
2014-10-29 14:00:00,30.4,30.44,30.31,30.44,23800.0,26.1741,26.2086,26.0967,26.2086,23800.0
2014-10-29 14:30:00,30.44,30.52,30.36,30.52,21400.0,26.2086,26.2775,26.1397,26.2775,21400.0
2014-10-29 15:00:00,30.46,30.5,30.39,30.49,17600.0,26.2258,26.2602,26.1655,26.2516,17600.0
2014-10-29 15:30:00,30.47,30.63,30.45,30.5,79600.0,26.2344,26.3722,26.2172,26.2602,79600.0
2014-10-30 09:30:00,30.46,30.47,30.3,30.47,3200.0,26.2258,26.2344,26.088,26.2344,3200.0
2014-10-30 10:00:00,30.38,30.53,30.38,30.52,6400.0,26.1569,26.2861,26.1569,26.2775,6400.0
2014-10-30 10:30:00,30.5,30.5,30.38,30.48,8000.0,26.2602,26.2602,26.1569,26.243,8000.0
2014-10-30 11:00:00,30.53,30.62,30.52,30.6,3000.0,26.2861,26.3636,26.2775,26.3463,3000.0
2014-10-30 11:30:00,30.6,30.63,30.56,30.63,3800.0,26.3463,26.3722,26.3119,26.3722,3800.0
2014-10-30 12:00:00,30.64,30.68,30.58,30.64,15400.0,26.3808,26.4152,26.3291,26.3808,15400.0
2014-10-30 12:30:00,30.65,30.65,30.61,30.61,2400.0,26.3894,26.3894,26.355,26.355,2400.0
2014-10-30 13:00:00,30.6,30.67,30.57,30.63,3200.0,26.3463,26.4066,26.3205,26.3722,3200.0
2014-10-30 13:30:00,30.61,30.74,30.61,30.74,2600.0,26.355,26.4669,26.355,26.4669,2600.0
2014-10-30 14:00:00,30.74,30.82,30.74,30.8,4400.0,26.4669,26.5358,26.4669,26.5185,4400.0
2014-10-30 14:30:00,30.79,30.79,30.68,30.68,3600.0,26.5099,26.5099,26.4152,26.4152,3600.0
2014-10-30 15:00:00,30.6,30.72,30.59,30.62,8600.0,26.3463,26.4497,26.3377,26.3636,8600.0
2014-10-30 15:30:00,30.64,30.71,30.56,30.71,36400.0,26.3808,26.4411,26.3119,26.4411,36400.0
2014-10-31 09:30:00,31.0,31.13,30.76,30.82,7000.0,26.6907,26.8027,26.4841,26.5358,7000.0
2014-10-31 10:00:00,30.85,30.95,30.82,30.93,6000.0,26.5616,26.6477,26.5358,26.6305,6000.0
2014-10-31 10:30:00,30.9,30.93,30.86,30.91,3200.0,26.6046,26.6305,26.5702,26.6133,3200.0
2014-10-31 11:00:00,30.9,30.95,30.84,30.95,16200.0,26.6046,26.6477,26.553,26.6477,16200.0
2014-10-31 11:30:00,30.95,30.95,30.86,30.88,5200.0,26.6477,26.6477,26.5702,26.5874,5200.0
2014-10-31 12:00:00,30.84,30.85,30.78,30.79,9000.0,26.553,26.5616,26.5013,26.5099,9000.0
2014-10-31 12:30:00,30.82,30.86,30.79,30.86,2600.0,26.5358,26.5702,26.5099,26.5702,2600.0
2014-10-31 13:00:00,30.86,30.86,30.75,30.76,13200.0,26.5702,26.5702,26.4755,26.4841,13200.0
2014-10-31 13:30:00,30.75,30.75,30.68,30.68,9400.0,26.4755,26.4755,26.4152,26.4152,9400.0
2014-10-31 14:00:00,30.68,30.75,30.68,30.7,23400.0,26.4152,26.4755,26.4152,26.4324,23400.0
2014-10-31 14:30:00,30.71,30.73,30.65,30.73,15400.0,26.4411,26.4583,26.3894,26.4583,15400.0
2014-10-31 15:00:00,30.74,30.8,30.71,30.75,20600.0,26.4669,26.5185,26.4411,26.4755,20600.0
2014-10-31 15:30:00,30.75,30.9,30.7,30.88,41200.0,26.4755,26.6046,26.4324,26.5874,41200.0
2014-11-03 09:30:00,30.92,30.95,30.73,30.86,8000.0,26.6219,26.6477,26.4583,26.5702,8000.0
2014-11-03 10:00:00,30.86,30.9,30.78,30.81,8200.0,26.5702,26.6046,26.5013,26.5272,8200.0
2014-11-03 10:30:00,30.82,30.93,30.62,30.75,36000.0,26.5358,26.6305,26.3636,26.4755,36000.0
2014-11-03 11:00:00,30.75,30.84,30.72,30.77,7400.0,26.4755,26.553,26.4497,26.4927,7400.0
2014-11-03 11:30:00,30.74,30.78,30.74,30.75,3800.0,26.4669,26.5013,26.4669,26.4755,3800.0
2014-11-03 12:00:00,30.76,30.77,30.73,30.73,1400.0,26.4841,26.4927,26.4583,26.4583,1400.0
2014-11-03 12:30:00,30.75,30.83,30.75,30.83,1800.0,26.4755,26.5444,26.4755,26.5444,1800.0
2014-11-03 13:00:00,30.8,30.85,30.79,30.85,1800.0,26.5185,26.5616,26.5099,26.5616,1800.0
2014-11-03 13:30:00,30.86,30.89,30.81,30.86,3000.0,26.5702,26.596,26.5272,26.5702,3000.0
2014-11-03 14:00:00,30.84,30.84,30.78,30.81,2400.0,26.553,26.553,26.5013,26.5272,2400.0
2014-11-03 14:30:00,30.8,30.81,30.73,30.8,8600.0,26.5185,26.5272,26.4583,26.5185,8600.0
2014-11-03 15:00:00,30.8,30.82,30.75,30.78,13400.0,26.5185,26.5358,26.4755,26.5013,13400.0
2014-11-03 15:30:00,30.8,30.9,30.79,30.87,38600.0,26.5185,26.6046,26.5099,26.5788,38600.0
2014-11-04 09:30:00,30.8,30.91,30.8,30.88,4400.0,26.5185,26.6133,26.5185,26.5874,4400.0
2014-11-04 10:00:00,30.86,30.93,30.75,30.78,4400.0,26.5702,26.6305,26.4755,26.5013,4400.0
2014-11-04 10:30:00,30.72,30.74,30.67,30.7,3600.0,26.4497,26.4669,26.4066,26.4324,3600.0
2014-11-04 11:00:00,30.72,30.75,30.61,30.73,11000.0,26.4497,26.4755,26.355,26.4583,11000.0
2014-11-04 11:30:00,30.73,30.8,30.72,30.8,3800.0,26.4583,26.5185,26.4497,26.5185,3800.0
2014-11-04 12:00:00,30.78,30.84,30.78,30.84,1200.0,26.5013,26.553,26.5013,26.553,1200.0
2014-11-04 12:30:00,30.79,30.86,30.75,30.85,10400.0,26.5099,26.5702,26.4755,26.5616,10400.0
2014-11-04 13:00:00,30.82,30.86,30.82,30.82,3200.0,26.5358,26.5702,26.5358,26.5358,3200.0
2014-11-04 13:30:00,30.81,30.9,30.8,30.88,4200.0,26.5272,26.6046,26.5185,26.5874,4200.0
2014-11-04 14:00:00,30.9,30.91,30.83,30.86,11800.0,26.6046,26.6133,26.5444,26.5702,11800.0
2014-11-04 14:30:00,30.87,30.95,30.87,30.95,19800.0,26.5788,26.6477,26.5788,26.6477,19800.0
2014-11-04 15:00:00,30.93,31.0,30.9,30.95,14400.0,26.6305,26.6907,26.6046,26.6477,14400.0
2014-11-04 15:30:00,30.97,30.97,30.91,30.96,42400.0,26.6649,26.6649,26.6133,26.6563,42400.0
2014-11-05 09:30:00,31.17,31.21,30.92,31.06,17600.0,26.8371,26.8715,26.6219,26.7424,17600.0
2014-11-05 10:00:00,31.0,31.25,30.99,31.23,36600.0,26.6907,26.906,26.6821,26.8888,36600.0
2014-11-05 10:30:00,31.22,31.22,31.07,31.13,17400.0,26.8802,26.8802,26.751,26.8027,17400.0
2014-11-05 11:00:00,31.13,31.14,31.09,31.09,7400.0,26.8027,26.8113,26.7682,26.7682,7400.0
2014-11-05 11:30:00,31.09,31.12,30.97,31.08,22600.0,26.7682,26.7941,26.6649,26.7596,22600.0
2014-11-05 12:00:00,31.05,31.08,31.0,31.08,9000.0,26.7338,26.7596,26.6907,26.7596,9000.0
2014-11-05 12:30:00,31.05,31.08,31.0,31.0,7000.0,26.7338,26.7596,26.6907,26.6907,7000.0
2014-11-05 13:00:00,31.0,31.02,30.91,30.94,5000.0,26.6907,26.708,26.6133,26.6391,5000.0
2014-11-05 13:30:00,30.95,31.03,30.86,31.0,16600.0,26.6477,26.7166,26.5702,26.6907,16600.0
2014-11-05 14:00:00,30.98,31.04,30.97,31.0,6800.0,26.6735,26.7252,26.6649,26.6907,6800.0
2014-11-05 14:30:00,31.0,31.1,31.0,31.09,10800.0,26.6907,26.7768,26.6907,26.7682,10800.0
2014-11-05 15:00:00,31.11,31.11,31.01,31.03,9400.0,26.7855,26.7855,26.6994,26.7166,9400.0
2014-11-05 15:30:00,31.05,31.22,31.03,31.11,46200.0,26.7338,26.8802,26.7166,26.7855,46200.0
2014-11-06 09:30:00,31.11,31.25,31.09,31.09,8000.0,26.7855,26.906,26.7682,26.7682,8000.0
2014-11-06 10:00:00,31.13,31.16,31.02,31.1,25000.0,26.8027,26.8285,26.708,26.7768,25000.0
2014-11-06 10:30:00,31.13,31.16,31.05,31.16,10800.0,26.8027,26.8285,26.7338,26.8285,10800.0
2014-11-06 11:00:00,31.13,31.29,31.1,31.28,22400.0,26.8027,26.9404,26.7768,26.9318,22400.0
2014-11-06 11:30:00,31.27,31.27,31.19,31.25,5000.0,26.9232,26.9232,26.8543,26.906,5000.0
2014-11-06 12:00:00,31.26,31.29,31.23,31.26,4000.0,26.9146,26.9404,26.8888,26.9146,4000.0
2014-11-06 12:30:00,31.27,31.28,31.18,31.25,4600.0,26.9232,26.9318,26.8457,26.906,4600.0
2014-11-06 13:00:00,31.22,31.26,31.14,31.18,14600.0,26.8802,26.9146,26.8113,26.8457,14600.0
2014-11-06 13:30:00,31.17,31.17,31.14,31.14,6800.0,26.8371,26.8371,26.8113,26.8113,6800.0
2014-11-06 14:00:00,31.18,31.22,31.15,31.22,5600.0,26.8457,26.8802,26.8199,26.8802,5600.0
2014-11-06 14:30:00,31.19,31.25,31.18,31.24,3000.0,26.8543,26.906,26.8457,26.8974,3000.0
2014-11-06 15:00:00,31.26,31.26,31.21,31.23,3200.0,26.9146,26.9146,26.8715,26.8888,3200.0
2014-11-06 15:30:00,31.22,31.3,31.19,31.3,61400.0,26.8802,26.949,26.8543,26.949,61400.0
2014-11-07 09:30:00,31.16,31.28,31.14,31.2,13200.0,26.8285,26.9318,26.8113,26.8629,13200.0
2014-11-07 10:00:00,31.25,31.41,31.25,31.35,24200.0,26.906,27.0437,26.906,26.9921,24200.0
2014-11-07 10:30:00,31.34,31.4,31.34,31.38,8000.0,26.9835,27.0351,26.9835,27.0179,8000.0
2014-11-07 11:00:00,31.38,31.45,31.37,31.38,16400.0,27.0179,27.0782,27.0093,27.0179,16400.0
2014-11-07 11:30:00,31.43,31.49,31.35,31.46,26800.0,27.061,27.1126,26.9921,27.0868,26800.0
2014-11-07 12:00:00,31.45,31.57,31.45,31.48,59200.0,27.0782,27.1815,27.0782,27.104,59200.0
2014-11-07 12:30:00,31.5,31.5,31.42,31.43,4000.0,27.1212,27.1212,27.0524,27.061,4000.0
2014-11-07 13:00:00,31.43,31.44,31.35,31.39,9600.0,27.061,27.0696,26.9921,27.0265,9600.0
2014-11-07 13:30:00,31.42,31.45,31.39,31.45,2000.0,27.0524,27.0782,27.0265,27.0782,2000.0
2014-11-07 14:00:00,31.43,31.5,31.4,31.41,10000.0,27.061,27.1212,27.0351,27.0437,10000.0
2014-11-07 14:30:00,31.41,31.48,31.41,31.48,3000.0,27.0437,27.104,27.0437,27.104,3000.0
2014-11-07 15:00:00,31.46,31.46,31.39,31.43,11400.0,27.0868,27.0868,27.0265,27.061,11400.0
2014-11-07 15:30:00,31.42,31.52,31.4,31.5,29400.0,27.0524,27.1385,27.0351,27.1212,29400.0
2014-11-10 09:30:00,31.54,31.67,31.39,31.46,6800.0,27.1557,27.2676,27.0265,27.0868,6800.0
2014-11-10 10:00:00,31.44,31.48,31.34,31.34,6200.0,27.0696,27.104,26.9835,26.9835,6200.0
2014-11-10 10:30:00,31.35,31.6,31.32,31.59,30000.0,26.9921,27.2073,26.9663,27.1987,30000.0
2014-11-10 11:00:00,31.59,31.61,31.47,31.52,22000.0,27.1987,27.2159,27.0954,27.1385,22000.0
2014-11-10 11:30:00,31.52,31.53,31.39,31.4,14200.0,27.1385,27.1471,27.0265,27.0351,14200.0
2014-11-10 12:00:00,31.43,31.47,31.34,31.35,10200.0,27.061,27.0954,26.9835,26.9921,10200.0
2014-11-10 12:30:00,31.33,31.35,31.28,31.31,10400.0,26.9749,26.9921,26.9318,26.9576,10400.0
2014-11-10 13:00:00,31.3,31.36,31.25,31.35,7600.0,26.949,27.0007,26.906,26.9921,7600.0
2014-11-10 13:30:00,31.34,31.35,31.3,31.33,14000.0,26.9835,26.9921,26.949,26.9749,14000.0
2014-11-10 14:00:00,31.33,31.4,31.32,31.35,13800.0,26.9749,27.0351,26.9663,26.9921,13800.0
2014-11-10 14:30:00,31.38,31.43,31.34,31.38,12800.0,27.0179,27.061,26.9835,27.0179,12800.0
2014-11-10 15:00:00,31.38,31.4,31.34,31.36,13200.0,27.0179,27.0351,26.9835,27.0007,13200.0
2014-11-10 15:30:00,31.36,31.52,31.35,31.48,28200.0,27.0007,27.1385,26.9921,27.104,28200.0
2014-11-11 09:30:00,31.55,31.65,31.31,31.61,27000.0,27.1643,27.2504,26.9576,27.2159,27000.0
2014-11-11 10:00:00,31.61,31.62,31.47,31.48,25800.0,27.2159,27.2246,27.0954,27.104,25800.0
2014-11-11 10:30:00,31.52,31.59,31.31,31.43,24400.0,27.1385,27.1987,26.9576,27.061,24400.0
2014-11-11 11:00:00,31.47,31.47,31.36,31.36,7000.0,27.0954,27.0954,27.0007,27.0007,7000.0
2014-11-11 11:30:00,31.38,31.44,31.35,31.36,4000.0,27.0179,27.0696,26.9921,27.0007,4000.0
2014-11-11 12:00:00,31.36,31.36,31.25,31.3,28000.0,27.0007,27.0007,26.906,26.949,28000.0
2014-11-11 12:30:00,31.31,31.34,31.29,31.29,3000.0,26.9576,26.9835,26.9404,26.9404,3000.0
2014-11-11 13:00:00,31.28,31.36,31.26,31.34,13400.0,26.9318,27.0007,26.9146,26.9835,13400.0
2014-11-11 13:30:00,31.36,31.39,31.32,31.32,3000.0,27.0007,27.0265,26.9663,26.9663,3000.0
2014-11-11 14:00:00,31.33,31.43,31.31,31.4,8200.0,26.9749,27.061,26.9576,27.0351,8200.0
2014-11-11 14:30:00,31.4,31.53,31.4,31.52,12800.0,27.0351,27.1471,27.0351,27.1385,12800.0
2014-11-11 15:00:00,31.53,31.61,31.52,31.54,14400.0,27.1471,27.2159,27.1385,27.1557,14400.0
2014-11-11 15:30:00,31.54,31.57,31.47,31.47,50400.0,27.1557,27.1815,27.0954,27.0954,50400.0
2014-11-12 09:30:00,31.29,31.47,31.29,31.45,6000.0,26.9404,27.0954,26.9404,27.0782,6000.0
2014-11-12 10:00:00,31.36,31.56,31.35,31.56,3400.0,27.0007,27.1729,26.9921,27.1729,3400.0
2014-11-12 10:30:00,31.5,31.5,31.4,31.44,5000.0,27.1212,27.1212,27.0351,27.0696,5000.0
2014-11-12 11:00:00,31.41,31.66,31.41,31.54,28000.0,27.0437,27.259,27.0437,27.1557,28000.0
2014-11-12 11:30:00,31.53,31.64,31.5,31.64,11600.0,27.1471,27.2418,27.1212,27.2418,11600.0
2014-11-12 12:00:00,31.61,31.61,31.55,31.57,2600.0,27.2159,27.2159,27.1643,27.1815,2600.0
2014-11-12 12:30:00,31.55,31.57,31.55,31.57,1000.0,27.1643,27.1815,27.1643,27.1815,1000.0
2014-11-12 13:00:00,31.58,31.67,31.58,31.65,19800.0,27.1901,27.2676,27.1901,27.2504,19800.0
2014-11-12 13:30:00,31.67,31.68,31.6,31.61,16400.0,27.2676,27.2762,27.2073,27.2159,16400.0
2014-11-12 14:00:00,31.63,31.75,31.59,31.75,9400.0,27.2332,27.3365,27.1987,27.3365,9400.0
2014-11-12 14:30:00,31.73,31.73,31.63,31.65,7600.0,27.3193,27.3193,27.2332,27.2504,7600.0
2014-11-12 15:00:00,31.63,31.67,31.63,31.65,6800.0,27.2332,27.2676,27.2332,27.2504,6800.0
2014-11-12 15:30:00,31.65,31.71,31.61,31.61,30000.0,27.2504,27.302,27.2159,27.2159,30000.0
2014-11-13 09:30:00,31.47,31.52,31.4,31.51,23800.0,27.0954,27.1385,27.0351,27.1298,23800.0
2014-11-13 10:00:00,31.5,31.59,31.49,31.59,130800.0,27.1212,27.1987,27.1126,27.1987,130800.0
2014-11-13 10:30:00,31.61,31.65,31.43,31.46,64000.0,27.2159,27.2504,27.061,27.0868,64000.0
2014-11-13 11:00:00,31.46,31.49,31.42,31.49,15600.0,27.0868,27.1126,27.0524,27.1126,15600.0
2014-11-13 11:30:00,31.48,31.52,31.4,31.5,27200.0,27.104,27.1385,27.0351,27.1212,27200.0
2014-11-13 12:00:00,31.47,31.53,31.47,31.5,6400.0,27.0954,27.1471,27.0954,27.1212,6400.0
2014-11-13 12:30:00,31.54,31.54,31.46,31.46,4400.0,27.1557,27.1557,27.0868,27.0868,4400.0
2014-11-13 13:00:00,31.5,31.5,31.42,31.45,3000.0,27.1212,27.1212,27.0524,27.0782,3000.0
2014-11-13 13:30:00,31.43,31.5,31.43,31.47,7000.0,27.061,27.1212,27.061,27.0954,7000.0
2014-11-13 14:00:00,31.45,31.5,31.44,31.5,6200.0,27.0782,27.1212,27.0696,27.1212,6200.0
2014-11-13 14:30:00,31.5,31.5,31.36,31.38,27600.0,27.1212,27.1212,27.0007,27.0179,27600.0
2014-11-13 15:00:00,31.39,31.39,31.27,31.27,23600.0,27.0265,27.0265,26.9232,26.9232,23600.0
2014-11-13 15:30:00,31.3,31.43,31.3,31.36,187000.0,26.949,27.061,26.949,27.0007,187000.0
2014-11-14 09:30:00,31.39,31.39,31.3,31.32,3400.0,27.0265,27.0265,26.949,26.9663,3400.0
2014-11-14 10:00:00,31.33,31.53,31.33,31.45,17800.0,26.9749,27.1471,26.9749,27.0782,17800.0
2014-11-14 10:30:00,31.49,31.49,31.31,31.36,12000.0,27.1126,27.1126,26.9576,27.0007,12000.0
2014-11-14 11:00:00,31.38,31.39,31.33,31.36,9400.0,27.0179,27.0265,26.9749,27.0007,9400.0
2014-11-14 11:30:00,31.35,31.4,31.33,31.34,6000.0,26.9921,27.0351,26.9749,26.9835,6000.0
2014-11-14 12:00:00,31.34,31.36,31.21,31.25,12800.0,26.9835,27.0007,26.8715,26.906,12800.0
2014-11-14 12:30:00,31.26,31.26,31.11,31.16,20000.0,26.9146,26.9146,26.7855,26.8285,20000.0
2014-11-14 13:00:00,31.15,31.17,31.04,31.11,9200.0,26.8199,26.8371,26.7252,26.7855,9200.0
2014-11-14 13:30:00,31.11,31.14,31.11,31.13,800.0,26.7855,26.8113,26.7855,26.8027,800.0
2014-11-14 14:00:00,31.11,31.18,31.06,31.16,24600.0,26.7855,26.8457,26.7424,26.8285,24600.0
2014-11-14 14:30:00,31.18,31.21,31.18,31.18,5000.0,26.8457,26.8715,26.8457,26.8457,5000.0
2014-11-14 15:00:00,31.21,31.26,31.17,31.24,21200.0,26.8715,26.9146,26.8371,26.8974,21200.0
2014-11-14 15:30:00,31.23,31.29,31.22,31.27,31000.0,26.8888,26.9404,26.8802,26.9232,31000.0
2014-11-17 09:30:00,31.11,31.32,31.11,31.28,7200.0,26.7855,26.9663,26.7855,26.9318,7200.0
2014-11-17 10:00:00,31.28,31.3,31.19,31.3,8200.0,26.9318,26.949,26.8543,26.949,8200.0
2014-11-17 10:30:00,31.27,31.35,31.27,31.28,6000.0,26.9232,26.9921,26.9232,26.9318,6000.0
2014-11-17 11:00:00,31.28,31.32,31.25,31.26,9200.0,26.9318,26.9663,26.906,26.9146,9200.0
2014-11-17 11:30:00,31.28,31.34,31.28,31.33,3200.0,26.9318,26.9835,26.9318,26.9749,3200.0
2014-11-17 12:00:00,31.36,31.36,31.29,31.32,5000.0,27.0007,27.0007,26.9404,26.9663,5000.0
2014-11-17 12:30:00,31.3,31.36,31.23,31.23,4600.0,26.949,27.0007,26.8888,26.8888,4600.0
2014-11-17 13:00:00,31.24,31.37,31.23,31.32,4200.0,26.8974,27.0093,26.8888,26.9663,4200.0
2014-11-17 13:30:00,31.31,31.33,31.28,31.3,4000.0,26.9576,26.9749,26.9318,26.949,4000.0
2014-11-17 14:00:00,31.31,31.32,31.24,31.25,7200.0,26.9576,26.9663,26.8974,26.906,7200.0
2014-11-17 14:30:00,31.23,31.27,31.17,31.2,6400.0,26.8888,26.9232,26.8371,26.8629,6400.0
2014-11-17 15:00:00,31.18,31.32,31.14,31.27,25000.0,26.8457,26.9663,26.8113,26.9232,25000.0
2014-11-17 15:30:00,31.26,31.31,31.19,31.25,44000.0,26.9146,26.9576,26.8543,26.906,44000.0
2014-11-18 09:30:00,31.31,31.62,31.31,31.6,9600.0,26.9576,27.2246,26.9576,27.2073,9600.0
2014-11-18 10:00:00,31.53,31.54,31.38,31.42,19800.0,27.1471,27.1557,27.0179,27.0524,19800.0
2014-11-18 10:30:00,31.42,31.43,31.29,31.32,8600.0,27.0524,27.061,26.9404,26.9663,8600.0
2014-11-18 11:00:00,31.34,31.38,31.34,31.35,7200.0,26.9835,27.0179,26.9835,26.9921,7200.0
2014-11-18 11:30:00,31.3,31.36,31.29,31.29,14000.0,26.949,27.0007,26.9404,26.9404,14000.0
2014-11-18 12:00:00,31.32,31.35,31.31,31.35,5000.0,26.9663,26.9921,26.9576,26.9921,5000.0
2014-11-18 12:30:00,31.36,31.46,31.36,31.46,2600.0,27.0007,27.0868,27.0007,27.0868,2600.0
2014-11-18 13:00:00,31.42,31.45,31.36,31.39,4000.0,27.0524,27.0782,27.0007,27.0265,4000.0
2014-11-18 13:30:00,31.4,31.44,31.39,31.44,5200.0,27.0351,27.0696,27.0265,27.0696,5200.0
2014-11-18 14:00:00,31.44,31.54,31.43,31.52,14800.0,27.0696,27.1557,27.061,27.1385,14800.0
2014-11-18 14:30:00,31.49,31.57,31.49,31.54,15000.0,27.1126,27.1815,27.1126,27.1557,15000.0
2014-11-18 15:00:00,31.51,31.54,31.49,31.5,17000.0,27.1298,27.1557,27.1126,27.1212,17000.0
2014-11-18 15:30:00,31.5,31.51,31.33,31.34,71800.0,27.1212,27.1298,26.9749,26.9835,71800.0
2014-11-19 09:30:00,31.27,31.58,31.27,31.44,22400.0,26.9232,27.1901,26.9232,27.0696,22400.0
2014-11-19 10:00:00,31.45,31.58,31.43,31.56,17400.0,27.0782,27.1901,27.061,27.1729,17400.0
2014-11-19 10:30:00,31.6,31.61,31.4,31.41,8800.0,27.2073,27.2159,27.0351,27.0437,8800.0
2014-11-19 11:00:00,31.41,31.42,31.36,31.36,6000.0,27.0437,27.0524,27.0007,27.0007,6000.0
2014-11-19 11:30:00,31.36,31.38,31.33,31.35,7200.0,27.0007,27.0179,26.9749,26.9921,7200.0
2014-11-19 12:00:00,31.37,31.49,31.36,31.45,6800.0,27.0093,27.1126,27.0007,27.0782,6800.0
2014-11-19 12:30:00,31.42,31.52,31.41,31.49,5000.0,27.0524,27.1385,27.0437,27.1126,5000.0
2014-11-19 13:00:00,31.5,31.58,31.47,31.57,11400.0,27.1212,27.1901,27.0954,27.1815,11400.0
2014-11-19 13:30:00,31.57,31.57,31.45,31.53,8600.0,27.1815,27.1815,27.0782,27.1471,8600.0
2014-11-19 14:00:00,31.56,31.6,31.52,31.57,8400.0,27.1729,27.2073,27.1385,27.1815,8400.0
2014-11-19 14:30:00,31.56,31.57,31.52,31.54,8800.0,27.1729,27.1815,27.1385,27.1557,8800.0
2014-11-19 15:00:00,31.57,31.66,31.5,31.66,17200.0,27.1815,27.259,27.1212,27.259,17200.0
2014-11-19 15:30:00,31.65,31.66,31.57,31.64,44000.0,27.2504,27.259,27.1815,27.2418,44000.0
2014-11-20 09:30:00,31.51,31.76,31.43,31.67,23600.0,27.1298,27.3451,27.061,27.2676,23600.0
2014-11-20 10:00:00,31.75,31.85,31.69,31.72,24800.0,27.3365,27.4226,27.2848,27.3107,24800.0
2014-11-20 10:30:00,31.75,31.84,31.67,31.7,17600.0,27.3365,27.414,27.2676,27.2934,17600.0
2014-11-20 11:00:00,31.73,31.74,31.68,31.68,7400.0,27.3193,27.3279,27.2762,27.2762,7400.0
2014-11-20 11:30:00,31.7,31.73,31.69,31.71,10200.0,27.2934,27.3193,27.2848,27.302,10200.0
2014-11-20 12:00:00,31.71,31.84,31.7,31.83,9600.0,27.302,27.414,27.2934,27.4054,9600.0
2014-11-20 12:30:00,31.83,31.83,31.65,31.68,8000.0,27.4054,27.4054,27.2504,27.2762,8000.0
2014-11-20 13:00:00,31.71,31.72,31.64,31.7,3200.0,27.302,27.3107,27.2418,27.2934,3200.0
2014-11-20 13:30:00,31.74,31.77,31.65,31.76,10400.0,27.3279,27.3537,27.2504,27.3451,10400.0
2014-11-20 14:00:00,31.78,31.83,31.75,31.81,10000.0,27.3623,27.4054,27.3365,27.3881,10000.0
2014-11-20 14:30:00,31.82,31.83,31.77,31.77,12400.0,27.3968,27.4054,27.3537,27.3537,12400.0
2014-11-20 15:00:00,31.77,31.82,31.72,31.82,17000.0,27.3537,27.3968,27.3107,27.3968,17000.0
2014-11-20 15:30:00,31.81,31.88,31.74,31.77,69000.0,27.3881,27.4484,27.3279,27.3537,69000.0
2014-11-21 09:30:00,31.99,32.22,31.96,31.98,14800.0,27.5431,27.7412,27.5173,27.5345,14800.0
2014-11-21 10:00:00,31.97,31.98,31.85,31.86,10000.0,27.5259,27.5345,27.4226,27.4312,10000.0
2014-11-21 10:30:00,31.91,32.01,31.89,31.92,10200.0,27.4742,27.5603,27.457,27.4829,10200.0
2014-11-21 11:00:00,31.84,31.9,31.83,31.85,4000.0,27.414,27.4656,27.4054,27.4226,4000.0
2014-11-21 11:30:00,31.85,31.85,31.82,31.83,1200.0,27.4226,27.4226,27.3968,27.4054,1200.0
2014-11-21 12:00:00,31.83,31.89,31.78,31.86,4400.0,27.4054,27.457,27.3623,27.4312,4400.0
2014-11-21 12:30:00,31.85,31.88,31.78,31.79,9000.0,27.4226,27.4484,27.3623,27.3709,9000.0
2014-11-21 13:00:00,31.8,31.83,31.72,31.72,3800.0,27.3795,27.4054,27.3107,27.3107,3800.0
2014-11-21 13:30:00,31.7,31.73,31.68,31.68,4000.0,27.2934,27.3193,27.2762,27.2762,4000.0
2014-11-21 14:00:00,31.68,31.68,31.56,31.56,7200.0,27.2762,27.2762,27.1729,27.1729,7200.0
2014-11-21 14:30:00,31.58,31.74,31.57,31.71,17000.0,27.1901,27.3279,27.1815,27.302,17000.0
2014-11-21 15:00:00,31.74,31.79,31.72,31.72,7600.0,27.3279,27.3709,27.3107,27.3107,7600.0
2014-11-21 15:30:00,31.75,31.86,31.71,31.77,39200.0,27.3365,27.4312,27.302,27.3537,39200.0
2014-11-24 09:30:00,32.15,32.98,32.13,32.91,95800.0,27.6809,28.3955,27.6637,28.3352,95800.0
2014-11-24 10:00:00,32.94,32.98,32.79,32.91,41400.0,28.3611,28.3955,28.2319,28.3352,41400.0
2014-11-24 10:30:00,32.92,33.09,32.89,33.02,34200.0,28.3438,28.4902,28.318,28.4299,34200.0
2014-11-24 11:00:00,33.01,33.02,32.9,32.98,25600.0,28.4213,28.4299,28.3266,28.3955,25600.0
2014-11-24 11:30:00,33.0,33.01,32.87,32.92,22600.0,28.4127,28.4213,28.3008,28.3438,22600.0
2014-11-24 12:00:00,32.95,32.99,32.92,32.96,19000.0,28.3697,28.4041,28.3438,28.3783,19000.0
2014-11-24 12:30:00,32.95,32.96,32.83,32.85,30400.0,28.3697,28.3783,28.2664,28.2836,30400.0
2014-11-24 13:00:00,32.83,32.9,32.82,32.9,20000.0,28.2664,28.3266,28.2577,28.3266,20000.0
2014-11-24 13:30:00,32.89,33.04,32.88,33.03,18200.0,28.318,28.4472,28.3094,28.4386,18200.0
2014-11-24 14:00:00,33.01,33.08,32.94,32.95,11400.0,28.4213,28.4816,28.3611,28.3697,11400.0
2014-11-24 14:30:00,32.95,32.98,32.91,32.94,5800.0,28.3697,28.3955,28.3352,28.3611,5800.0
2014-11-24 15:00:00,32.95,32.98,32.87,32.93,19200.0,28.3697,28.3955,28.3008,28.3525,19200.0
2014-11-24 15:30:00,32.93,33.27,32.93,33.19,101000.0,28.3525,28.6452,28.3525,28.5763,101000.0
2014-11-25 09:30:00,33.34,33.51,33.15,33.15,31200.0,28.7055,28.8518,28.5419,28.5419,31200.0
2014-11-25 10:00:00,33.15,33.35,33.09,33.3,21200.0,28.5419,28.7141,28.4902,28.671,21200.0
2014-11-25 10:30:00,33.29,33.29,33.07,33.07,38600.0,28.6624,28.6624,28.473,28.473,38600.0
2014-11-25 11:00:00,33.1,33.16,32.97,32.99,20600.0,28.4988,28.5505,28.3869,28.4041,20600.0
2014-11-25 11:30:00,32.98,33.13,32.98,33.04,8400.0,28.3955,28.5247,28.3955,28.4472,8400.0
2014-11-25 12:00:00,33.02,33.06,33.02,33.02,7800.0,28.4299,28.4644,28.4299,28.4299,7800.0
2014-11-25 12:30:00,33.06,33.14,33.02,33.13,6400.0,28.4644,28.5333,28.4299,28.5247,6400.0
2014-11-25 13:00:00,33.13,33.13,33.02,33.1,33200.0,28.5247,28.5247,28.4299,28.4988,33200.0
2014-11-25 13:30:00,33.09,33.09,33.05,33.06,6000.0,28.4902,28.4902,28.4558,28.4644,6000.0
2014-11-25 14:00:00,33.05,33.12,33.02,33.09,13000.0,28.4558,28.516,28.4299,28.4902,13000.0
2014-11-25 14:30:00,33.09,33.09,32.97,32.99,38200.0,28.4902,28.4902,28.3869,28.4041,38200.0
2014-11-25 15:00:00,32.99,33.02,32.92,33.02,41000.0,28.4041,28.4299,28.3438,28.4299,41000.0
2014-11-25 15:30:00,33.02,33.06,32.94,33.05,51800.0,28.4299,28.4644,28.3611,28.4558,51800.0
2014-11-26 09:30:00,33.08,33.19,32.8,32.96,4200.0,28.4816,28.5763,28.2405,28.3783,4200.0
2014-11-26 10:00:00,32.93,32.97,32.9,32.97,2600.0,28.3525,28.3869,28.3266,28.3869,2600.0
2014-11-26 10:30:00,32.9,32.93,32.81,32.85,10000.0,28.3266,28.3525,28.2491,28.2836,10000.0
2014-11-26 11:00:00,32.87,32.95,32.85,32.88,6000.0,28.3008,28.3697,28.2836,28.3094,6000.0
2014-11-26 11:30:00,32.92,32.96,32.84,32.88,15200.0,28.3438,28.3783,28.275,28.3094,15200.0
2014-11-26 12:00:00,32.83,32.99,32.83,32.99,6000.0,28.2664,28.4041,28.2664,28.4041,6000.0
2014-11-26 12:30:00,32.99,32.99,32.97,32.98,5000.0,28.4041,28.4041,28.3869,28.3955,5000.0
2014-11-26 13:00:00,33.01,33.05,32.97,32.99,6000.0,28.4213,28.4558,28.3869,28.4041,6000.0
2014-11-26 13:30:00,32.99,33.0,32.96,32.99,4200.0,28.4041,28.4127,28.3783,28.4041,4200.0
2014-11-26 14:00:00,32.99,33.01,32.94,32.94,12600.0,28.4041,28.4213,28.3611,28.3611,12600.0
2014-11-26 14:30:00,32.96,32.99,32.95,32.96,8800.0,28.3783,28.4041,28.3697,28.3783,8800.0
2014-11-26 15:00:00,32.96,32.98,32.9,32.94,22200.0,28.3783,28.3955,28.3266,28.3611,22200.0
2014-11-26 15:30:00,32.94,33.06,32.93,33.04,74200.0,28.3611,28.4644,28.3525,28.4472,74200.0
2014-11-28 09:30:00,32.84,33.09,32.64,33.02,22800.0,28.275,28.4902,28.1028,28.4299,22800.0
2014-11-28 10:00:00,32.97,33.02,32.95,32.99,6400.0,28.3869,28.4299,28.3697,28.4041,6400.0
2014-11-28 10:30:00,32.95,33.0,32.93,32.97,7800.0,28.3697,28.4127,28.3525,28.3869,7800.0
2014-11-28 11:00:00,32.97,33.06,32.91,32.91,8200.0,28.3869,28.4644,28.3352,28.3352,8200.0
2014-11-28 11:30:00,32.88,32.93,32.87,32.93,6600.0,28.3094,28.3525,28.3008,28.3525,6600.0
2014-11-28 12:00:00,32.88,33.02,32.86,32.92,14200.0,28.3094,28.4299,28.2922,28.3438,14200.0
2014-11-28 12:30:00,32.94,32.94,32.81,32.85,37400.0,28.3611,28.3611,28.2491,28.2836,37400.0
2014-12-01 09:30:00,32.76,32.82,32.54,32.67,21000.0,28.2061,28.2577,28.0167,28.1286,21000.0
2014-12-01 10:00:00,32.67,32.85,32.66,32.77,10000.0,28.1286,28.2836,28.12,28.2147,10000.0
2014-12-01 10:30:00,32.77,32.8,32.74,32.75,10000.0,28.2147,28.2405,28.1889,28.1975,10000.0
2014-12-01 11:00:00,32.77,32.85,32.77,32.84,11000.0,28.2147,28.2836,28.2147,28.275,11000.0
2014-12-01 11:30:00,32.84,32.84,32.75,32.79,12000.0,28.275,28.275,28.1975,28.2319,12000.0
2014-12-01 12:00:00,32.81,32.9,32.78,32.85,14400.0,28.2491,28.3266,28.2233,28.2836,14400.0
2014-12-01 12:30:00,32.86,32.93,32.79,32.89,7600.0,28.2922,28.3525,28.2319,28.318,7600.0
2014-12-01 13:00:00,32.88,32.95,32.78,32.81,23800.0,28.3094,28.3697,28.2233,28.2491,23800.0
2014-12-01 13:30:00,32.81,32.85,32.74,32.81,35400.0,28.2491,28.2836,28.1889,28.2491,35400.0
2014-12-01 14:00:00,32.79,32.83,32.7,32.83,11400.0,28.2319,28.2664,28.1544,28.2664,11400.0
2014-12-01 14:30:00,32.84,32.85,32.81,32.82,5800.0,28.275,28.2836,28.2491,28.2577,5800.0
2014-12-01 15:00:00,32.85,32.88,32.8,32.84,10000.0,28.2836,28.3094,28.2405,28.275,10000.0
2014-12-01 15:30:00,32.83,32.84,32.77,32.82,47000.0,28.2664,28.275,28.2147,28.2577,47000.0
2014-12-02 09:30:00,32.88,33.01,32.77,32.96,5200.0,28.3094,28.4213,28.2147,28.3783,5200.0
2014-12-02 10:00:00,33.0,33.06,32.9,32.96,4800.0,28.4127,28.4644,28.3266,28.3783,4800.0
2014-12-02 10:30:00,32.99,32.99,32.93,32.99,4800.0,28.4041,28.4041,28.3525,28.4041,4800.0
2014-12-02 11:00:00,32.99,33.07,32.93,32.99,18600.0,28.4041,28.473,28.3525,28.4041,18600.0
2014-12-02 11:30:00,32.94,32.97,32.89,32.9,12600.0,28.3611,28.3869,28.318,28.3266,12600.0
2014-12-02 12:00:00,32.91,32.94,32.9,32.94,7800.0,28.3352,28.3611,28.3266,28.3611,7800.0
2014-12-02 12:30:00,32.91,32.92,32.84,32.92,6000.0,28.3352,28.3438,28.275,28.3438,6000.0
2014-12-02 13:00:00,32.88,32.88,32.75,32.79,11400.0,28.3094,28.3094,28.1975,28.2319,11400.0
2014-12-02 13:30:00,32.81,32.81,32.75,32.78,10800.0,28.2491,28.2491,28.1975,28.2233,10800.0
2014-12-02 14:00:00,32.78,32.85,32.77,32.78,13800.0,28.2233,28.2836,28.2147,28.2233,13800.0
2014-12-02 14:30:00,32.79,32.81,32.76,32.81,9000.0,28.2319,28.2491,28.2061,28.2491,9000.0
2014-12-02 15:00:00,32.81,32.88,32.78,32.82,28200.0,28.2491,28.3094,28.2233,28.2577,28200.0
2014-12-02 15:30:00,32.82,32.86,32.8,32.84,36200.0,28.2577,28.2922,28.2405,28.275,36200.0
2014-12-03 09:30:00,32.83,33.02,32.79,33.01,11800.0,28.2664,28.4299,28.2319,28.4213,11800.0
2014-12-03 10:00:00,33.01,33.15,32.97,33.15,11400.0,28.4213,28.5419,28.3869,28.5419,11400.0
2014-12-03 10:30:00,33.12,33.22,33.1,33.22,7400.0,28.516,28.6021,28.4988,28.6021,7400.0
2014-12-03 11:00:00,33.22,33.23,33.16,33.2,9200.0,28.6021,28.6108,28.5505,28.5849,9200.0
2014-12-03 11:30:00,33.2,33.21,33.17,33.19,3800.0,28.5849,28.5935,28.5591,28.5763,3800.0
2014-12-03 12:00:00,33.13,33.24,33.13,33.21,4200.0,28.5247,28.6194,28.5247,28.5935,4200.0
2014-12-03 12:30:00,33.2,33.2,33.12,33.12,5200.0,28.5849,28.5849,28.516,28.516,5200.0
2014-12-03 13:00:00,33.12,33.2,33.1,33.2,5200.0,28.516,28.5849,28.4988,28.5849,5200.0
2014-12-03 13:30:00,33.2,33.24,33.14,33.23,17800.0,28.5849,28.6194,28.5333,28.6108,17800.0
2014-12-03 14:00:00,33.23,33.44,33.23,33.35,10400.0,28.6108,28.7916,28.6108,28.7141,10400.0
2014-12-03 14:30:00,33.38,33.41,33.35,33.36,4200.0,28.7399,28.7657,28.7141,28.7227,4200.0
2014-12-03 15:00:00,33.34,33.43,33.32,33.35,16000.0,28.7055,28.783,28.6882,28.7141,16000.0
2014-12-03 15:30:00,33.35,33.4,33.33,33.37,42000.0,28.7141,28.7571,28.6969,28.7313,42000.0
2014-12-04 09:30:00,33.21,33.5,32.88,33.15,15400.0,28.5935,28.8432,28.3094,28.5419,15400.0
2014-12-04 10:00:00,33.26,33.28,33.13,33.17,11400.0,28.6366,28.6538,28.5247,28.5591,11400.0
2014-12-04 10:30:00,33.17,33.18,32.92,32.92,24800.0,28.5591,28.5677,28.3438,28.3438,24800.0
2014-12-04 11:00:00,32.93,32.97,32.58,32.69,85800.0,28.3525,28.3869,28.0511,28.1458,85800.0
2014-12-04 11:30:00,32.67,32.69,32.41,32.49,43600.0,28.1286,28.1458,27.9047,27.9736,43600.0
2014-12-04 12:00:00,32.49,32.64,32.27,32.6,44400.0,27.9736,28.1028,27.7842,28.0683,44400.0
2014-12-04 12:30:00,32.62,32.68,32.56,32.58,19400.0,28.0855,28.1372,28.0339,28.0511,19400.0
2014-12-04 13:00:00,32.55,32.62,32.45,32.57,21400.0,28.0253,28.0855,27.9392,28.0425,21400.0
2014-12-04 13:30:00,32.52,32.52,32.26,32.38,29400.0,27.9994,27.9994,27.7756,27.8789,29400.0
2014-12-04 14:00:00,32.35,32.47,32.31,32.31,22200.0,27.8531,27.9564,27.8186,27.8186,22200.0
2014-12-04 14:30:00,32.3,32.35,32.19,32.32,27000.0,27.81,27.8531,27.7153,27.8273,27000.0
2014-12-04 15:00:00,32.35,32.45,32.27,32.37,77200.0,27.8531,27.9392,27.7842,27.8703,77200.0
2014-12-04 15:30:00,32.37,32.51,32.3,32.47,110000.0,27.8703,27.9908,27.81,27.9564,110000.0
2014-12-05 09:30:00,32.03,32.03,31.31,31.32,79600.0,27.5776,27.5776,26.9576,26.9663,79600.0
2014-12-05 10:00:00,31.36,31.37,30.97,31.0,102000.0,27.0007,27.0093,26.6649,26.6907,102000.0
2014-12-05 10:30:00,31.02,31.17,31.0,31.09,70800.0,26.708,26.8371,26.6907,26.7682,70800.0
2014-12-05 11:00:00,31.09,31.25,31.08,31.23,61600.0,26.7682,26.906,26.7596,26.8888,61600.0
2014-12-05 11:30:00,31.24,31.3,31.11,31.29,67600.0,26.8974,26.949,26.7855,26.9404,67600.0
2014-12-05 12:00:00,31.3,31.3,31.11,31.19,37200.0,26.949,26.949,26.7855,26.8543,37200.0
2014-12-05 12:30:00,31.2,31.24,31.17,31.2,34600.0,26.8629,26.8974,26.8371,26.8629,34600.0
2014-12-05 13:00:00,31.21,31.27,31.17,31.21,43800.0,26.8715,26.9232,26.8371,26.8715,43800.0
2014-12-05 13:30:00,31.21,31.22,31.17,31.22,19200.0,26.8715,26.8802,26.8371,26.8802,19200.0
2014-12-05 14:00:00,31.24,31.38,31.21,31.34,34600.0,26.8974,27.0179,26.8715,26.9835,34600.0
2014-12-05 14:30:00,31.32,31.33,31.25,31.28,18400.0,26.9663,26.9749,26.906,26.9318,18400.0
2014-12-05 15:00:00,31.3,31.35,31.24,31.32,48400.0,26.949,26.9921,26.8974,26.9663,48400.0
2014-12-05 15:30:00,31.34,31.38,31.28,31.38,104400.0,26.9835,27.0179,26.9318,27.0179,104400.0
2014-12-08 09:30:00,31.14,31.24,31.0,31.15,35800.0,26.8113,26.8974,26.6907,26.8199,35800.0
2014-12-08 10:00:00,31.18,31.35,31.17,31.28,20800.0,26.8457,26.9921,26.8371,26.9318,20800.0
2014-12-08 10:30:00,31.31,31.41,31.31,31.39,14400.0,26.9576,27.0437,26.9576,27.0265,14400.0
2014-12-08 11:00:00,31.39,31.45,31.37,31.45,15200.0,27.0265,27.0782,27.0093,27.0782,15200.0
2014-12-08 11:30:00,31.43,31.47,31.4,31.46,23600.0,27.061,27.0954,27.0351,27.0868,23600.0
2014-12-08 12:00:00,31.44,31.44,31.36,31.38,24600.0,27.0696,27.0696,27.0007,27.0179,24600.0
2014-12-08 12:30:00,31.4,31.46,31.35,31.37,12000.0,27.0351,27.0868,26.9921,27.0093,12000.0
2014-12-08 13:00:00,31.38,31.38,31.08,31.11,76200.0,27.0179,27.0179,26.7596,26.7855,76200.0
2014-12-08 13:30:00,31.11,31.18,31.08,31.17,66800.0,26.7855,26.8457,26.7596,26.8371,66800.0
2014-12-08 14:00:00,31.17,31.22,31.15,31.16,28800.0,26.8371,26.8802,26.8199,26.8285,28800.0
2014-12-08 14:30:00,31.16,31.28,31.16,31.25,18400.0,26.8285,26.9318,26.8285,26.906,18400.0
2014-12-08 15:00:00,31.27,31.34,31.27,31.31,43000.0,26.9232,26.9835,26.9232,26.9576,43000.0
2014-12-08 15:30:00,31.3,31.36,31.27,31.29,78200.0,26.949,27.0007,26.9232,26.9404,78200.0
2014-12-09 09:30:00,31.1,31.44,30.91,31.33,27400.0,26.7768,27.0696,26.6133,26.9749,27400.0
2014-12-09 10:00:00,31.35,31.35,31.07,31.17,28200.0,26.9921,26.9921,26.751,26.8371,28200.0
2014-12-09 10:30:00,31.17,31.34,31.17,31.31,19000.0,26.8371,26.9835,26.8371,26.9576,19000.0
2014-12-09 11:00:00,31.3,31.35,31.23,31.29,16200.0,26.949,26.9921,26.8888,26.9404,16200.0
2014-12-09 11:30:00,31.29,31.39,31.28,31.36,18600.0,26.9404,27.0265,26.9318,27.0007,18600.0
2014-12-09 12:00:00,31.35,31.47,31.34,31.47,21200.0,26.9921,27.0954,26.9835,27.0954,21200.0
2014-12-09 12:30:00,31.47,31.54,31.43,31.52,45600.0,27.0954,27.1557,27.061,27.1385,45600.0
2014-12-09 13:00:00,31.54,31.68,31.52,31.68,23600.0,27.1557,27.2762,27.1385,27.2762,23600.0
2014-12-09 13:30:00,31.68,31.72,31.59,31.71,30800.0,27.2762,27.3107,27.1987,27.302,30800.0
2014-12-09 14:00:00,31.7,31.72,31.61,31.63,20400.0,27.2934,27.3107,27.2159,27.2332,20400.0
2014-12-09 14:30:00,31.63,31.71,31.61,31.67,28000.0,27.2332,27.302,27.2159,27.2676,28000.0
2014-12-09 15:00:00,31.68,31.71,31.61,31.65,25200.0,27.2762,27.302,27.2159,27.2504,25200.0
2014-12-09 15:30:00,31.65,31.72,31.62,31.7,77200.0,27.2504,27.3107,27.2246,27.2934,77200.0
2014-12-10 09:30:00,31.56,31.79,31.43,31.61,29600.0,27.1729,27.3709,27.061,27.2159,29600.0
2014-12-10 10:00:00,31.6,31.6,31.42,31.5,18600.0,27.2073,27.2073,27.0524,27.1212,18600.0
2014-12-10 10:30:00,31.5,31.58,31.48,31.54,38800.0,27.1212,27.1901,27.104,27.1557,38800.0
2014-12-10 11:00:00,31.54,31.56,31.47,31.52,26200.0,27.1557,27.1729,27.0954,27.1385,26200.0
2014-12-10 11:30:00,31.53,31.63,31.53,31.6,24600.0,27.1471,27.2332,27.1471,27.2073,24600.0
2014-12-10 12:00:00,31.53,31.53,31.34,31.35,10600.0,27.1471,27.1471,26.9835,26.9921,10600.0
2014-12-10 12:30:00,31.33,31.36,31.28,31.29,36200.0,26.9749,27.0007,26.9318,26.9404,36200.0
2014-12-10 13:00:00,31.29,31.31,31.22,31.25,15000.0,26.9404,26.9576,26.8802,26.906,15000.0
2014-12-10 13:30:00,31.29,31.29,31.2,31.22,11600.0,26.9404,26.9404,26.8629,26.8802,11600.0
2014-12-10 14:00:00,31.22,31.24,31.1,31.14,7800.0,26.8802,26.8974,26.7768,26.8113,7800.0
2014-12-10 14:30:00,31.11,31.14,30.98,30.99,12400.0,26.7855,26.8113,26.6735,26.6821,12400.0
2014-12-10 15:00:00,30.98,31.1,30.95,31.08,13400.0,26.6735,26.7768,26.6477,26.7596,13400.0
2014-12-10 15:30:00,31.07,31.13,31.04,31.07,79000.0,26.751,26.8027,26.7252,26.751,79000.0
2014-12-11 09:30:00,31.25,31.4,30.98,31.27,18800.0,26.906,27.0351,26.6735,26.9232,18800.0
2014-12-11 10:00:00,31.27,31.44,31.25,31.35,23000.0,26.9232,27.0696,26.906,26.9921,23000.0
2014-12-11 10:30:00,31.34,31.38,31.24,31.29,20200.0,26.9835,27.0179,26.8974,26.9404,20200.0
2014-12-11 11:00:00,31.25,31.29,31.24,31.25,17400.0,26.906,26.9404,26.8974,26.906,17400.0
2014-12-11 11:30:00,31.28,31.28,31.21,31.25,19800.0,26.9318,26.9318,26.8715,26.906,19800.0
2014-12-11 12:00:00,31.25,31.28,31.2,31.27,13800.0,26.906,26.9318,26.8629,26.9232,13800.0
2014-12-11 12:30:00,31.3,31.36,31.14,31.15,54200.0,26.949,27.0007,26.8113,26.8199,54200.0
2014-12-11 13:00:00,31.15,31.15,31.03,31.06,9000.0,26.8199,26.8199,26.7166,26.7424,9000.0
2014-12-11 13:30:00,31.09,31.16,31.03,31.11,5200.0,26.7682,26.8285,26.7166,26.7855,5200.0
2014-12-11 14:00:00,31.06,31.11,31.01,31.11,7800.0,26.7424,26.7855,26.6994,26.7855,7800.0
2014-12-11 14:30:00,31.06,31.09,30.96,30.98,8600.0,26.7424,26.7682,26.6563,26.6735,8600.0
2014-12-11 15:00:00,30.97,31.04,30.93,30.95,24000.0,26.6649,26.7252,26.6305,26.6477,24000.0
2014-12-11 15:30:00,30.96,31.0,30.7,30.86,67600.0,26.6563,26.6907,26.4324,26.5702,67600.0
2014-12-12 09:30:00,30.21,30.62,30.21,30.56,48400.0,26.0106,26.3636,26.0106,26.3119,48400.0
2014-12-12 10:00:00,30.61,30.61,30.35,30.4,12600.0,26.355,26.355,26.1311,26.1741,12600.0
2014-12-12 10:30:00,30.38,30.42,30.27,30.3,9600.0,26.1569,26.1914,26.0622,26.088,9600.0
2014-12-12 11:00:00,30.29,30.32,30.2,30.25,23200.0,26.0794,26.1053,26.0019,26.045,23200.0
2014-12-12 11:30:00,30.29,30.42,30.29,30.38,19000.0,26.0794,26.1914,26.0794,26.1569,19000.0
2014-12-12 12:00:00,30.37,30.42,30.32,30.37,12600.0,26.1483,26.1914,26.1053,26.1483,12600.0
2014-12-12 12:30:00,30.42,30.43,30.3,30.38,12400.0,26.1914,26.2,26.088,26.1569,12400.0
2014-12-12 13:00:00,30.39,30.54,30.36,30.49,14200.0,26.1655,26.2947,26.1397,26.2516,14200.0
2014-12-12 13:30:00,30.52,30.52,30.43,30.51,9200.0,26.2775,26.2775,26.2,26.2689,9200.0
2014-12-12 14:00:00,30.52,30.58,30.49,30.5,18600.0,26.2775,26.3291,26.2516,26.2602,18600.0
2014-12-12 14:30:00,30.47,30.52,30.47,30.52,10600.0,26.2344,26.2775,26.2344,26.2775,10600.0
2014-12-12 15:00:00,30.55,30.57,30.48,30.54,13200.0,26.3033,26.3205,26.243,26.2947,13200.0
2014-12-12 15:30:00,30.52,30.52,30.38,30.42,59800.0,26.2775,26.2775,26.1569,26.1914,59800.0
2014-12-15 09:30:00,30.56,30.63,30.43,30.5,8200.0,26.3119,26.3722,26.2,26.2602,8200.0
2014-12-15 10:00:00,30.49,30.55,30.39,30.53,27800.0,26.2516,26.3033,26.1655,26.2861,27800.0
2014-12-15 10:30:00,30.55,30.58,30.5,30.55,31800.0,26.3033,26.3291,26.2602,26.3033,31800.0
2014-12-15 11:00:00,30.53,30.56,30.35,30.36,16800.0,26.2861,26.3119,26.1311,26.1397,16800.0
2014-12-15 11:30:00,30.38,30.41,30.23,30.23,23400.0,26.1569,26.1828,26.0278,26.0278,23400.0
2014-12-15 12:00:00,30.25,30.43,30.25,30.43,12400.0,26.045,26.2,26.045,26.2,12400.0
2014-12-15 12:30:00,30.43,30.49,30.35,30.49,12600.0,26.2,26.2516,26.1311,26.2516,12600.0
2014-12-15 13:00:00,30.48,30.51,30.33,30.36,16200.0,26.243,26.2689,26.1139,26.1397,16200.0
2014-12-15 13:30:00,30.34,30.45,30.3,30.45,204200.0,26.1225,26.2172,26.088,26.2172,204200.0
2014-12-15 14:00:00,30.42,30.55,30.35,30.55,11200.0,26.1914,26.3033,26.1311,26.3033,11200.0
2014-12-15 14:30:00,30.5,30.51,30.35,30.39,16200.0,26.2602,26.2689,26.1311,26.1655,16200.0
2014-12-15 15:00:00,30.37,30.48,30.36,30.45,22800.0,26.1483,26.243,26.1397,26.2172,22800.0
2014-12-15 15:30:00,30.38,30.5,30.36,30.46,53800.0,26.1569,26.2602,26.1397,26.2258,53800.0
2014-12-16 09:30:00,30.34,30.57,30.1,30.57,21400.0,26.1225,26.3205,25.9158,26.3205,21400.0
2014-12-16 10:00:00,30.55,30.75,30.52,30.69,81200.0,26.3033,26.4755,26.2775,26.4238,81200.0
2014-12-16 10:30:00,30.66,30.66,30.5,30.64,149400.0,26.398,26.398,26.2602,26.3808,149400.0
2014-12-16 11:00:00,30.64,30.82,30.61,30.8,13400.0,26.3808,26.5358,26.355,26.5185,13400.0
2014-12-16 11:30:00,30.8,30.86,30.67,30.73,16200.0,26.5185,26.5702,26.4066,26.4583,16200.0
2014-12-16 12:00:00,30.72,30.77,30.67,30.75,12400.0,26.4497,26.4927,26.4066,26.4755,12400.0
2014-12-16 12:30:00,30.72,30.78,30.67,30.7,14800.0,26.4497,26.5013,26.4066,26.4324,14800.0
2014-12-16 13:00:00,30.68,30.71,30.56,30.65,18600.0,26.4152,26.4411,26.3119,26.3894,18600.0
2014-12-16 13:30:00,30.61,30.82,30.61,30.71,24600.0,26.355,26.5358,26.355,26.4411,24600.0
2014-12-16 14:00:00,30.72,30.74,30.61,30.62,10200.0,26.4497,26.4669,26.355,26.3636,10200.0
2014-12-16 14:30:00,30.62,30.7,30.51,30.53,14600.0,26.3636,26.4324,26.2689,26.2861,14600.0
2014-12-16 15:00:00,30.52,30.56,30.42,30.45,23200.0,26.2775,26.3119,26.1914,26.2172,23200.0
2014-12-16 15:30:00,30.41,30.5,30.35,30.43,69600.0,26.1828,26.2602,26.1311,26.2,69600.0
2014-12-17 09:30:00,30.42,30.5,30.24,30.43,23400.0,26.1914,26.2602,26.0364,26.2,23400.0
2014-12-17 10:00:00,30.4,30.45,30.32,30.34,18600.0,26.1741,26.2172,26.1053,26.1225,18600.0
2014-12-17 10:30:00,30.38,30.38,30.28,30.32,13200.0,26.1569,26.1569,26.0708,26.1053,13200.0
2014-12-17 11:00:00,30.31,30.4,30.27,30.39,22000.0,26.0967,26.1741,26.0622,26.1655,22000.0
2014-12-17 11:30:00,30.38,30.54,30.37,30.54,13400.0,26.1569,26.2947,26.1483,26.2947,13400.0
2014-12-17 12:00:00,30.52,30.55,30.45,30.45,8000.0,26.2775,26.3033,26.2172,26.2172,8000.0
2014-12-17 12:30:00,30.43,30.49,30.43,30.47,7800.0,26.2,26.2516,26.2,26.2344,7800.0
2014-12-17 13:00:00,30.45,30.57,30.45,30.57,9000.0,26.2172,26.3205,26.2172,26.3205,9000.0
2014-12-17 13:30:00,30.57,30.6,30.5,30.58,12400.0,26.3205,26.3463,26.2602,26.3291,12400.0
2014-12-17 14:00:00,30.6,30.73,30.59,30.67,18000.0,26.3463,26.4583,26.3377,26.4066,18000.0
2014-12-17 14:30:00,30.65,30.72,30.59,30.59,31600.0,26.3894,26.4497,26.3377,26.3377,31600.0
2014-12-17 15:00:00,30.58,30.86,30.55,30.85,37000.0,26.3291,26.5702,26.3033,26.5616,37000.0
2014-12-17 15:30:00,30.85,30.9,30.78,30.8,65800.0,26.5616,26.6046,26.5013,26.5185,65800.0
2014-12-18 09:30:00,31.03,31.06,30.7,30.97,38200.0,26.7166,26.7424,26.4324,26.6649,38200.0
2014-12-18 10:00:00,30.97,31.05,30.89,30.93,13400.0,26.6649,26.7338,26.596,26.6305,13400.0
2014-12-18 10:30:00,30.97,31.03,30.93,30.96,6000.0,26.6649,26.7166,26.6305,26.6563,6000.0
2014-12-18 11:00:00,30.93,30.99,30.9,30.99,12000.0,26.6305,26.6821,26.6046,26.6821,12000.0
2014-12-18 11:30:00,30.96,31.0,30.93,30.94,6600.0,26.6563,26.6907,26.6305,26.6391,6600.0
2014-12-18 12:00:00,30.95,31.0,30.88,30.98,22400.0,26.6477,26.6907,26.5874,26.6735,22400.0
2014-12-18 12:30:00,30.98,30.98,30.94,30.98,6600.0,26.6735,26.6735,26.6391,26.6735,6600.0
2014-12-18 13:00:00,30.96,30.99,30.88,30.99,8600.0,26.6563,26.6821,26.5874,26.6821,8600.0
2014-12-18 13:30:00,30.96,31.1,30.93,31.07,32600.0,26.6563,26.7768,26.6305,26.751,32600.0
2014-12-18 14:00:00,31.07,31.17,31.05,31.13,15400.0,26.751,26.8371,26.7338,26.8027,15400.0
2014-12-18 14:30:00,31.11,31.16,31.09,31.11,18600.0,26.7855,26.8285,26.7682,26.7855,18600.0
2014-12-18 15:00:00,31.1,31.24,31.08,31.14,22200.0,26.7768,26.8974,26.7596,26.8113,22200.0
2014-12-18 15:30:00,31.14,31.25,31.13,31.24,69600.0,26.8113,26.906,26.8027,26.8974,69600.0
2014-12-19 09:30:00,31.2,31.23,31.04,31.22,33000.0,26.9708,26.9967,26.8325,26.9881,33000.0
2014-12-19 10:00:00,31.19,31.3,31.18,31.29,19600.0,26.9622,27.0573,26.9535,27.0486,19600.0
2014-12-19 10:30:00,31.25,31.26,31.08,31.18,26800.0,27.014,27.0227,26.8671,26.9535,26800.0
2014-12-19 11:00:00,31.13,31.23,31.11,31.15,17200.0,26.9103,26.9967,26.893,26.9276,17200.0
2014-12-19 11:30:00,31.11,31.17,31.11,31.15,35200.0,26.893,26.9449,26.893,26.9276,35200.0
2014-12-19 12:00:00,31.15,31.17,31.02,31.06,121000.0,26.9276,26.9449,26.8152,26.8498,121000.0
2014-12-19 12:30:00,31.06,31.17,31.05,31.14,19400.0,26.8498,26.9449,26.8411,26.9189,19400.0
2014-12-19 13:00:00,31.08,31.14,31.06,31.1,27400.0,26.8671,26.9189,26.8498,26.8844,27400.0
2014-12-19 13:30:00,31.14,31.18,31.1,31.14,47800.0,26.9189,26.9535,26.8844,26.9189,47800.0
2014-12-19 14:00:00,31.14,31.28,31.14,31.17,50600.0,26.9189,27.04,26.9189,26.9449,50600.0
2014-12-19 14:30:00,31.15,31.2,31.13,31.18,17800.0,26.9276,26.9708,26.9103,26.9535,17800.0
2014-12-19 15:00:00,31.18,31.19,31.1,31.14,22200.0,26.9535,26.9622,26.8844,26.9189,22200.0
2014-12-19 15:30:00,31.14,31.2,31.05,31.17,169000.0,26.9189,26.9708,26.8411,26.9449,169000.0
2014-12-22 09:30:00,31.3,31.39,31.2,31.36,16800.0,27.0573,27.1351,26.9708,27.1091,16800.0
2014-12-22 10:00:00,31.33,31.5,31.31,31.5,25600.0,27.0832,27.2301,27.0659,27.2301,25600.0
2014-12-22 10:30:00,31.5,31.5,31.42,31.43,52200.0,27.2301,27.2301,27.161,27.1696,52200.0
2014-12-22 11:00:00,31.42,31.42,31.27,31.4,18000.0,27.161,27.161,27.0313,27.1437,18000.0
2014-12-22 11:30:00,31.4,31.4,31.33,31.35,9800.0,27.1437,27.1437,27.0832,27.1005,9800.0
2014-12-22 12:00:00,31.35,31.39,31.33,31.34,14800.0,27.1005,27.1351,27.0832,27.0918,14800.0
2014-12-22 12:30:00,31.34,31.4,31.33,31.36,11200.0,27.0918,27.1437,27.0832,27.1091,11200.0
2014-12-22 13:00:00,31.38,31.41,31.35,31.41,8800.0,27.1264,27.1523,27.1005,27.1523,8800.0
2014-12-22 13:30:00,31.39,31.43,31.38,31.39,11000.0,27.1351,27.1696,27.1264,27.1351,11000.0
2014-12-22 14:00:00,31.39,31.5,31.37,31.46,29600.0,27.1351,27.2301,27.1178,27.1956,29600.0
2014-12-22 14:30:00,31.46,31.49,31.42,31.46,7600.0,27.1956,27.2215,27.161,27.1956,7600.0
2014-12-22 15:00:00,31.46,31.49,31.43,31.45,23000.0,27.1956,27.2215,27.1696,27.1869,23000.0
2014-12-22 15:30:00,31.47,31.57,31.47,31.55,51400.0,27.2042,27.2907,27.2042,27.2734,51400.0
2014-12-23 09:30:00,31.52,31.87,31.48,31.87,15600.0,27.2474,27.55,27.2129,27.55,15600.0
2014-12-23 10:00:00,31.82,31.82,31.64,31.72,11400.0,27.5068,27.5068,27.3512,27.4203,11400.0
2014-12-23 10:30:00,31.7,31.75,31.65,31.72,54600.0,27.403,27.4463,27.3598,27.4203,54600.0
2014-12-23 11:00:00,31.73,31.81,31.68,31.74,53400.0,27.429,27.4981,27.3857,27.4376,53400.0
2014-12-23 11:30:00,31.72,31.78,31.65,31.74,46800.0,27.4203,27.4722,27.3598,27.4376,46800.0
2014-12-23 12:00:00,31.72,31.78,31.68,31.73,8200.0,27.4203,27.4722,27.3857,27.429,8200.0
2014-12-23 12:30:00,31.74,31.83,31.69,31.69,39200.0,27.4376,27.5154,27.3944,27.3944,39200.0
2014-12-23 13:00:00,31.75,31.82,31.74,31.75,13600.0,27.4463,27.5068,27.4376,27.4463,13600.0
2014-12-23 13:30:00,31.76,31.84,31.76,31.79,6200.0,27.4549,27.5241,27.4549,27.4808,6200.0
2014-12-23 14:00:00,31.81,31.81,31.71,31.75,27600.0,27.4981,27.4981,27.4117,27.4463,27600.0
2014-12-23 14:30:00,31.74,31.79,31.68,31.72,61000.0,27.4376,27.4808,27.3857,27.4203,61000.0
2014-12-23 15:00:00,31.73,31.78,31.71,31.75,37800.0,27.429,27.4722,27.4117,27.4463,37800.0
2014-12-23 15:30:00,31.75,31.76,31.72,31.72,41400.0,27.4463,27.4549,27.4203,27.4203,41400.0
2014-12-24 09:30:00,31.78,31.89,31.68,31.86,13800.0,27.4722,27.5673,27.3857,27.5413,13800.0
2014-12-24 10:00:00,31.86,31.92,31.77,31.82,27400.0,27.5413,27.5932,27.4635,27.5068,27400.0
2014-12-24 10:30:00,31.85,31.89,31.8,31.8,6000.0,27.5327,27.5673,27.4895,27.4895,6000.0
2014-12-24 11:00:00,31.79,31.86,31.68,31.86,21000.0,27.4808,27.5413,27.3857,27.5413,21000.0
2014-12-24 11:30:00,31.84,31.93,31.78,31.86,45200.0,27.5241,27.6019,27.4722,27.5413,45200.0
2014-12-24 12:00:00,31.86,31.93,31.81,31.9,52000.0,27.5413,27.6019,27.4981,27.5759,52000.0
2014-12-24 12:30:00,31.9,31.92,31.76,31.76,44600.0,27.5759,27.5932,27.4549,27.4549,44600.0
2014-12-26 09:30:00,31.82,32.12,31.7,32.01,29800.0,27.5068,27.7661,27.403,27.671,29800.0
2014-12-26 10:00:00,32.01,32.5,31.93,32.28,139200.0,27.671,28.0946,27.6019,27.9044,139200.0
2014-12-26 10:30:00,32.32,32.32,32.16,32.16,5400.0,27.939,27.939,27.8007,27.8007,5400.0
2014-12-26 11:00:00,32.18,32.18,32.08,32.1,6400.0,27.818,27.818,27.7315,27.7488,6400.0
2014-12-26 11:30:00,32.11,32.14,32.09,32.12,7600.0,27.7575,27.7834,27.7402,27.7661,7600.0
2014-12-26 12:00:00,32.1,32.1,32.04,32.04,4000.0,27.7488,27.7488,27.6969,27.6969,4000.0
2014-12-26 12:30:00,32.02,32.1,32.02,32.08,8800.0,27.6797,27.7488,27.6797,27.7315,8800.0
2014-12-26 13:00:00,32.05,32.08,31.98,31.99,5800.0,27.7056,27.7315,27.6451,27.6537,5800.0
2014-12-26 13:30:00,31.99,32.1,31.98,32.08,5800.0,27.6537,27.7488,27.6451,27.7315,5800.0
2014-12-26 14:00:00,32.08,32.14,32.08,32.09,5000.0,27.7315,27.7834,27.7315,27.7402,5000.0
2014-12-26 14:30:00,32.08,32.08,32.0,32.0,12800.0,27.7315,27.7315,27.6624,27.6624,12800.0
2014-12-26 15:00:00,32.0,32.0,31.91,31.91,11400.0,27.6624,27.6624,27.5846,27.5846,11400.0
2014-12-26 15:30:00,31.92,31.96,31.88,31.93,18200.0,27.5932,27.6278,27.5586,27.6019,18200.0
2014-12-29 09:30:00,31.89,32.08,31.89,32.04,7800.0,27.5673,27.7315,27.5673,27.6969,7800.0
2014-12-29 10:00:00,32.03,32.04,31.89,31.9,9800.0,27.6883,27.6969,27.5673,27.5759,9800.0
2014-12-29 10:30:00,31.92,32.0,31.9,31.99,5000.0,27.5932,27.6624,27.5759,27.6537,5000.0
2014-12-29 11:00:00,32.01,32.01,31.92,31.93,10200.0,27.671,27.671,27.5932,27.6019,10200.0
2014-12-29 11:30:00,31.96,32.0,31.85,31.99,43400.0,27.6278,27.6624,27.5327,27.6537,43400.0
2014-12-29 12:00:00,31.99,32.02,31.98,32.02,7200.0,27.6537,27.6797,27.6451,27.6797,7200.0
2014-12-29 12:30:00,32.0,32.12,31.97,32.0,42000.0,27.6624,27.7661,27.6364,27.6624,42000.0
2014-12-29 13:00:00,31.99,32.05,31.97,32.0,16000.0,27.6537,27.7056,27.6364,27.6624,16000.0
2014-12-29 13:30:00,31.97,32.02,31.97,31.98,21400.0,27.6364,27.6797,27.6364,27.6451,21400.0
2014-12-29 14:00:00,31.99,32.01,31.98,31.99,15400.0,27.6537,27.671,27.6451,27.6537,15400.0
2014-12-29 14:30:00,31.99,32.05,31.98,32.03,40200.0,27.6537,27.7056,27.6451,27.6883,40200.0
2014-12-29 15:00:00,32.02,32.12,31.99,32.08,8800.0,27.6797,27.7661,27.6537,27.7315,8800.0
2014-12-29 15:30:00,32.05,32.08,32.01,32.06,27000.0,27.7056,27.7315,27.671,27.7142,27000.0
2014-12-30 09:30:00,31.93,32.35,31.85,32.27,73000.0,27.6019,27.9649,27.5327,27.8958,73000.0
2014-12-30 10:00:00,32.27,32.33,32.18,32.25,61400.0,27.8958,27.9476,27.818,27.8785,61400.0
2014-12-30 10:30:00,32.23,32.28,32.21,32.28,72000.0,27.8612,27.9044,27.8439,27.9044,72000.0
2014-12-30 11:00:00,32.27,32.27,32.23,32.24,64600.0,27.8958,27.8958,27.8612,27.8698,64600.0
2014-12-30 11:30:00,32.24,32.27,32.24,32.24,37200.0,27.8698,27.8958,27.8698,27.8698,37200.0
2014-12-30 12:00:00,32.25,32.27,32.24,32.25,18200.0,27.8785,27.8958,27.8698,27.8785,18200.0
2014-12-30 12:30:00,32.25,32.25,32.24,32.24,24400.0,27.8785,27.8785,27.8698,27.8698,24400.0
2014-12-30 13:00:00,32.24,32.25,32.24,32.24,9000.0,27.8698,27.8785,27.8698,27.8698,9000.0
2014-12-30 13:30:00,32.24,32.27,32.19,32.2,66800.0,27.8698,27.8958,27.8266,27.8353,66800.0
2014-12-30 14:00:00,32.17,32.17,32.05,32.07,8400.0,27.8093,27.8093,27.7056,27.7229,8400.0
2014-12-30 14:30:00,32.07,32.18,32.07,32.16,14800.0,27.7229,27.818,27.7229,27.8007,14800.0
2014-12-30 15:00:00,32.15,32.15,32.1,32.11,11600.0,27.792,27.792,27.7488,27.7575,11600.0
2014-12-30 15:30:00,32.1,32.15,32.09,32.15,35400.0,27.7488,27.792,27.7402,27.792,35400.0
2014-12-31 09:30:00,32.27,32.48,32.1,32.13,6000.0,27.8958,28.0773,27.7488,27.7747,6000.0
2014-12-31 10:00:00,32.19,32.27,32.19,32.27,7200.0,27.8266,27.8958,27.8266,27.8958,7200.0
2014-12-31 10:30:00,32.23,32.3,32.23,32.29,25600.0,27.8612,27.9217,27.8612,27.9131,25600.0
2014-12-31 11:00:00,32.33,32.35,32.26,32.26,24800.0,27.9476,27.9649,27.8871,27.8871,24800.0
2014-12-31 11:30:00,32.23,32.29,32.23,32.29,2600.0,27.8612,27.9131,27.8612,27.9131,2600.0
2014-12-31 12:00:00,32.31,32.35,32.22,32.24,13400.0,27.9303,27.9649,27.8525,27.8698,13400.0
2014-12-31 12:30:00,32.24,32.27,32.16,32.18,26800.0,27.8698,27.8958,27.8007,27.818,26800.0
2014-12-31 13:00:00,32.19,32.3,32.18,32.26,44800.0,27.8266,27.9217,27.818,27.8871,44800.0
2014-12-31 13:30:00,32.23,32.29,32.13,32.13,42400.0,27.8612,27.9131,27.7747,27.7747,42400.0
2014-12-31 14:00:00,32.15,32.18,32.0,32.03,11000.0,27.792,27.818,27.6624,27.6883,11000.0
2014-12-31 14:30:00,32.01,32.01,31.86,31.89,7800.0,27.671,27.671,27.5413,27.5673,7800.0
2014-12-31 15:00:00,31.87,32.0,31.87,31.95,11600.0,27.55,27.6624,27.55,27.6191,11600.0
2014-12-31 15:30:00,31.97,31.99,31.89,31.9,82800.0,27.6364,27.6537,27.5673,27.5759,82800.0
2015-01-02 09:30:00,31.96,32.07,31.86,31.97,21600.0,27.6278,27.7229,27.5413,27.6364,21600.0
2015-01-02 10:00:00,31.95,31.95,31.74,31.76,6800.0,27.6191,27.6191,27.4376,27.4549,6800.0
2015-01-02 10:30:00,31.72,31.73,31.32,31.47,14800.0,27.4203,27.429,27.0745,27.2042,14800.0
2015-01-02 11:00:00,31.46,31.47,31.36,31.43,12000.0,27.1956,27.2042,27.1091,27.1696,12000.0
2015-01-02 11:30:00,31.45,31.54,31.36,31.51,32200.0,27.1869,27.2647,27.1091,27.2388,32200.0
2015-01-02 12:00:00,31.51,31.59,31.48,31.49,15800.0,27.2388,27.3079,27.2129,27.2215,15800.0
2015-01-02 12:30:00,31.49,31.56,31.47,31.52,16800.0,27.2215,27.282,27.2042,27.2474,16800.0
2015-01-02 13:00:00,31.49,31.55,31.45,31.49,11400.0,27.2215,27.2734,27.1869,27.2215,11400.0
2015-01-02 13:30:00,31.46,31.55,31.42,31.53,18200.0,27.1956,27.2734,27.161,27.2561,18200.0
2015-01-02 14:00:00,31.51,31.74,31.51,31.73,17200.0,27.2388,27.4376,27.2388,27.429,17200.0
2015-01-02 14:30:00,31.74,31.84,31.73,31.74,11000.0,27.4376,27.5241,27.429,27.4376,11000.0
2015-01-02 15:00:00,31.72,31.77,31.68,31.71,16800.0,27.4203,27.4635,27.3857,27.4117,16800.0
2015-01-02 15:30:00,31.71,31.86,31.68,31.83,53000.0,27.4117,27.5413,27.3857,27.5154,53000.0
2015-01-05 09:30:00,31.58,31.7,31.15,31.25,22400.0,27.2993,27.403,26.9276,27.014,22400.0
2015-01-05 10:00:00,31.28,31.41,31.16,31.3,26400.0,27.04,27.1523,26.9362,27.0573,26400.0
2015-01-05 10:30:00,31.3,31.36,31.13,31.36,17600.0,27.0573,27.1091,26.9103,27.1091,17600.0
2015-01-05 11:00:00,31.32,31.32,31.1,31.18,15400.0,27.0745,27.0745,26.8844,26.9535,15400.0
2015-01-05 11:30:00,31.15,31.35,31.11,31.25,9800.0,26.9276,27.1005,26.893,27.014,9800.0
2015-01-05 12:00:00,31.21,31.27,31.14,31.16,6800.0,26.9795,27.0313,26.9189,26.9362,6800.0
2015-01-05 12:30:00,31.11,31.2,31.1,31.16,13400.0,26.893,26.9708,26.8844,26.9362,13400.0
2015-01-05 13:00:00,31.16,31.2,31.12,31.15,23600.0,26.9362,26.9708,26.9016,26.9276,23600.0
2015-01-05 13:30:00,31.15,31.18,31.05,31.06,22600.0,26.9276,26.9535,26.8411,26.8498,22600.0
2015-01-05 14:00:00,31.06,31.18,31.05,31.11,18400.0,26.8498,26.9535,26.8411,26.893,18400.0
2015-01-05 14:30:00,31.05,31.11,30.99,31.05,15200.0,26.8411,26.893,26.7893,26.8411,15200.0
2015-01-05 15:00:00,31.05,31.13,30.96,31.11,25600.0,26.8411,26.9103,26.7633,26.893,25600.0
2015-01-05 15:30:00,31.1,31.14,31.0,31.11,91400.0,26.8844,26.9189,26.7979,26.893,91400.0
2015-01-06 09:30:00,31.18,31.23,30.94,31.02,27400.0,26.9535,26.9967,26.746,26.8152,27400.0
2015-01-06 10:00:00,30.96,31.1,30.93,31.07,29800.0,26.7633,26.8844,26.7374,26.8584,29800.0
2015-01-06 10:30:00,31.07,31.07,30.91,30.95,29800.0,26.8584,26.8584,26.7201,26.7547,29800.0
2015-01-06 11:00:00,30.95,30.95,30.72,30.75,17400.0,26.7547,26.7547,26.5559,26.5818,17400.0
2015-01-06 11:30:00,30.73,30.73,30.57,30.58,19800.0,26.5645,26.5645,26.4262,26.4348,19800.0
2015-01-06 12:00:00,30.55,30.55,30.34,30.41,19000.0,26.4089,26.4089,26.2274,26.2879,19000.0
2015-01-06 12:30:00,30.4,30.46,30.36,30.46,17200.0,26.2792,26.3311,26.2447,26.3311,17200.0
2015-01-06 13:00:00,30.47,30.48,30.25,30.36,43600.0,26.3398,26.3484,26.1496,26.2447,43600.0
2015-01-06 13:30:00,30.35,30.38,30.24,30.29,41200.0,26.236,26.262,26.1409,26.1842,41200.0
2015-01-06 14:00:00,30.33,30.42,30.21,30.42,28000.0,26.2187,26.2965,26.115,26.2965,28000.0
2015-01-06 14:30:00,30.45,30.62,30.44,30.53,22200.0,26.3225,26.4694,26.3138,26.3916,22200.0
2015-01-06 15:00:00,30.51,30.56,30.49,30.52,40400.0,26.3743,26.4176,26.357,26.383,40400.0
2015-01-06 15:30:00,30.52,30.65,30.46,30.5,99600.0,26.383,26.4954,26.3311,26.3657,99600.0
2015-01-07 09:30:00,30.79,30.79,30.47,30.65,22000.0,26.6164,26.6164,26.3398,26.4954,22000.0
2015-01-07 10:00:00,30.71,30.72,30.58,30.69,12600.0,26.5472,26.5559,26.4348,26.5299,12600.0
2015-01-07 10:30:00,30.67,30.67,30.54,30.61,7200.0,26.5126,26.5126,26.4003,26.4608,7200.0
2015-01-07 11:00:00,30.6,30.61,30.43,30.43,11800.0,26.4521,26.4608,26.3052,26.3052,11800.0
2015-01-07 11:30:00,30.43,30.65,30.43,30.64,21200.0,26.3052,26.4954,26.3052,26.4867,21200.0
2015-01-07 12:00:00,30.63,30.77,30.57,30.77,23000.0,26.4781,26.5991,26.4262,26.5991,23000.0
2015-01-07 12:30:00,30.75,30.79,30.69,30.73,15200.0,26.5818,26.6164,26.5299,26.5645,15200.0
2015-01-07 13:00:00,30.73,30.79,30.68,30.72,13400.0,26.5645,26.6164,26.5213,26.5559,13400.0
2015-01-07 13:30:00,30.75,30.8,30.56,30.56,17200.0,26.5818,26.625,26.4176,26.4176,17200.0
2015-01-07 14:00:00,30.57,30.63,30.49,30.59,33400.0,26.4262,26.4781,26.357,26.4435,33400.0
2015-01-07 14:30:00,30.65,30.71,30.6,30.6,13200.0,26.4954,26.5472,26.4521,26.4521,13200.0
2015-01-07 15:00:00,30.61,30.68,30.58,30.61,24000.0,26.4608,26.5213,26.4348,26.4608,24000.0
2015-01-07 15:30:00,30.61,30.75,30.58,30.74,40000.0,26.4608,26.5818,26.4348,26.5732,40000.0
2015-01-08 09:30:00,30.93,31.08,30.76,31.02,9400.0,26.7374,26.8671,26.5904,26.8152,9400.0
2015-01-08 10:00:00,31.06,31.09,30.97,31.02,7000.0,26.8498,26.8757,26.772,26.8152,7000.0
2015-01-08 10:30:00,31.0,31.11,31.0,31.06,11400.0,26.7979,26.893,26.7979,26.8498,11400.0
2015-01-08 11:00:00,31.09,31.11,31.03,31.08,10400.0,26.8757,26.893,26.8238,26.8671,10400.0
2015-01-08 11:30:00,31.02,31.13,31.02,31.09,10400.0,26.8152,26.9103,26.8152,26.8757,10400.0
2015-01-08 12:00:00,31.09,31.11,31.03,31.05,9000.0,26.8757,26.893,26.8238,26.8411,9000.0
2015-01-08 12:30:00,31.05,31.05,30.95,30.99,22000.0,26.8411,26.8411,26.7547,26.7893,22000.0
2015-01-08 13:00:00,31.0,31.09,30.98,30.99,17400.0,26.7979,26.8757,26.7806,26.7893,17400.0
2015-01-08 13:30:00,30.98,31.02,30.95,30.98,7800.0,26.7806,26.8152,26.7547,26.7806,7800.0
2015-01-08 14:00:00,30.98,31.06,30.98,31.05,7200.0,26.7806,26.8498,26.7806,26.8411,7200.0
2015-01-08 14:30:00,31.05,31.05,30.98,30.99,12800.0,26.8411,26.8411,26.7806,26.7893,12800.0
2015-01-08 15:00:00,31.02,31.06,31.02,31.02,12800.0,26.8152,26.8498,26.8152,26.8152,12800.0
2015-01-08 15:30:00,31.03,31.09,30.92,30.99,59400.0,26.8238,26.8757,26.7288,26.7893,59400.0
2015-01-09 09:30:00,30.92,31.08,30.88,30.95,21400.0,26.7288,26.8671,26.6942,26.7547,21400.0
2015-01-09 10:00:00,31.0,31.13,30.94,31.0,19000.0,26.7979,26.9103,26.746,26.7979,19000.0
2015-01-09 10:30:00,31.0,31.0,30.88,31.0,5800.0,26.7979,26.7979,26.6942,26.7979,5800.0
2015-01-09 11:00:00,30.99,30.99,30.88,30.92,4000.0,26.7893,26.7893,26.6942,26.7288,4000.0
2015-01-09 11:30:00,30.89,30.98,30.89,30.95,4200.0,26.7028,26.7806,26.7028,26.7547,4200.0
2015-01-09 12:00:00,30.94,31.0,30.86,30.92,8800.0,26.746,26.7979,26.6769,26.7288,8800.0
2015-01-09 12:30:00,30.9,30.98,30.81,30.81,34400.0,26.7115,26.7806,26.6337,26.6337,34400.0
2015-01-09 13:00:00,30.79,30.83,30.76,30.77,9800.0,26.6164,26.651,26.5904,26.5991,9800.0
2015-01-09 13:30:00,30.78,30.85,30.77,30.84,3600.0,26.6077,26.6682,26.5991,26.6596,3600.0
2015-01-09 14:00:00,30.86,30.89,30.8,30.85,5800.0,26.6769,26.7028,26.625,26.6682,5800.0
2015-01-09 14:30:00,30.81,30.87,30.8,30.85,4800.0,26.6337,26.6855,26.625,26.6682,4800.0
2015-01-09 15:00:00,30.85,30.91,30.84,30.84,11800.0,26.6682,26.7201,26.6596,26.6596,11800.0
2015-01-09 15:30:00,30.84,30.84,30.71,30.74,25200.0,26.6596,26.6596,26.5472,26.5732,25200.0
2015-01-12 09:30:00,30.79,30.94,30.62,30.68,11600.0,26.6164,26.746,26.4694,26.5213,11600.0
2015-01-12 10:00:00,30.66,30.72,30.58,30.59,21000.0,26.504,26.5559,26.4348,26.4435,21000.0
2015-01-12 10:30:00,30.59,30.66,30.59,30.64,16200.0,26.4435,26.504,26.4435,26.4867,16200.0
2015-01-12 11:00:00,30.66,30.67,30.59,30.65,17600.0,26.504,26.5126,26.4435,26.4954,17600.0
2015-01-12 11:30:00,30.67,30.68,30.53,30.67,10600.0,26.5126,26.5213,26.3916,26.5126,10600.0
2015-01-12 12:00:00,30.65,30.66,30.5,30.53,21400.0,26.4954,26.504,26.3657,26.3916,21400.0
2015-01-12 12:30:00,30.55,30.64,30.49,30.57,31800.0,26.4089,26.4867,26.357,26.4262,31800.0
2015-01-12 13:00:00,30.56,30.6,30.5,30.55,13000.0,26.4176,26.4521,26.3657,26.4089,13000.0
2015-01-12 13:30:00,30.52,30.6,30.49,30.49,22400.0,26.383,26.4521,26.357,26.357,22400.0
2015-01-12 14:00:00,30.48,30.56,30.45,30.5,18800.0,26.3484,26.4176,26.3225,26.3657,18800.0
2015-01-12 14:30:00,30.49,30.56,30.45,30.53,18600.0,26.357,26.4176,26.3225,26.3916,18600.0
2015-01-12 15:00:00,30.53,30.57,30.5,30.55,20200.0,26.3916,26.4262,26.3657,26.4089,20200.0
2015-01-12 15:30:00,30.55,30.65,30.44,30.64,45600.0,26.4089,26.4954,26.3138,26.4867,45600.0
2015-01-13 09:30:00,30.73,31.22,30.73,31.22,13800.0,26.5645,26.9881,26.5645,26.9881,13800.0
2015-01-13 10:00:00,31.28,31.36,31.24,31.28,23400.0,27.04,27.1091,27.0054,27.04,23400.0
2015-01-13 10:30:00,31.26,31.29,31.18,31.23,26000.0,27.0227,27.0486,26.9535,26.9967,26000.0
2015-01-13 11:00:00,31.21,31.25,31.17,31.21,16400.0,26.9795,27.014,26.9449,26.9795,16400.0
2015-01-13 11:30:00,31.2,31.21,31.05,31.11,29600.0,26.9708,26.9795,26.8411,26.893,29600.0
2015-01-13 12:00:00,31.11,31.13,31.02,31.07,22600.0,26.893,26.9103,26.8152,26.8584,22600.0
2015-01-13 12:30:00,31.05,31.06,30.86,30.97,11200.0,26.8411,26.8498,26.6769,26.772,11200.0
2015-01-13 13:00:00,30.99,31.05,30.97,31.0,15800.0,26.7893,26.8411,26.772,26.7979,15800.0
2015-01-13 13:30:00,30.96,30.99,30.64,30.69,41800.0,26.7633,26.7893,26.4867,26.5299,41800.0
2015-01-13 14:00:00,30.67,30.69,30.59,30.68,22800.0,26.5126,26.5299,26.4435,26.5213,22800.0
2015-01-13 14:30:00,30.68,30.73,30.65,30.68,12600.0,26.5213,26.5645,26.4954,26.5213,12600.0
2015-01-13 15:00:00,30.66,30.78,30.66,30.72,28400.0,26.504,26.6077,26.504,26.5559,28400.0
2015-01-13 15:30:00,30.72,30.98,30.72,30.97,67400.0,26.5559,26.7806,26.5559,26.772,67400.0
2015-01-14 09:30:00,30.75,30.88,30.63,30.84,9600.0,26.5818,26.6942,26.4781,26.6596,9600.0
2015-01-14 10:00:00,30.84,30.94,30.84,30.84,7000.0,26.6596,26.746,26.6596,26.6596,7000.0
2015-01-14 10:30:00,30.81,30.86,30.77,30.8,9400.0,26.6337,26.6769,26.5991,26.625,9400.0
2015-01-14 11:00:00,30.77,30.77,30.67,30.69,16200.0,26.5991,26.5991,26.5126,26.5299,16200.0
2015-01-14 11:30:00,30.72,30.75,30.67,30.67,18400.0,26.5559,26.5818,26.5126,26.5126,18400.0
2015-01-14 12:00:00,30.63,30.67,30.5,30.6,12000.0,26.4781,26.5126,26.3657,26.4521,12000.0
2015-01-14 12:30:00,30.62,30.69,30.6,30.66,5400.0,26.4694,26.5299,26.4521,26.504,5400.0
2015-01-14 13:00:00,30.61,30.67,30.58,30.63,10600.0,26.4608,26.5126,26.4348,26.4781,10600.0
2015-01-14 13:30:00,30.61,30.63,30.57,30.62,11200.0,26.4608,26.4781,26.4262,26.4694,11200.0
2015-01-14 14:00:00,30.62,30.75,30.6,30.72,7000.0,26.4694,26.5818,26.4521,26.5559,7000.0
2015-01-14 14:30:00,30.74,30.77,30.65,30.71,9200.0,26.5732,26.5991,26.4954,26.5472,9200.0
2015-01-14 15:00:00,30.68,30.91,30.68,30.88,18400.0,26.5213,26.7201,26.5213,26.6942,18400.0
2015-01-14 15:30:00,30.86,30.87,30.79,30.86,49400.0,26.6769,26.6855,26.6164,26.6769,49400.0
2015-01-15 09:30:00,30.99,31.07,30.75,30.77,11600.0,26.7893,26.8584,26.5818,26.5991,11600.0
2015-01-15 10:00:00,30.77,30.98,30.77,30.98,16200.0,26.5991,26.7806,26.5991,26.7806,16200.0
2015-01-15 10:30:00,31.0,31.11,31.0,31.03,8400.0,26.7979,26.893,26.7979,26.8238,8400.0
2015-01-15 11:00:00,31.04,31.06,30.93,30.93,9200.0,26.8325,26.8498,26.7374,26.7374,9200.0
2015-01-15 11:30:00,30.94,30.94,30.83,30.87,41400.0,26.746,26.746,26.651,26.6855,41400.0
2015-01-15 12:00:00,30.89,30.95,30.86,30.88,13400.0,26.7028,26.7547,26.6769,26.6942,13400.0
2015-01-15 12:30:00,30.86,30.86,30.77,30.84,24000.0,26.6769,26.6769,26.5991,26.6596,24000.0
2015-01-15 13:00:00,30.79,30.87,30.74,30.74,12400.0,26.6164,26.6855,26.5732,26.5732,12400.0
2015-01-15 13:30:00,30.72,30.75,30.61,30.62,25200.0,26.5559,26.5818,26.4608,26.4694,25200.0
2015-01-15 14:00:00,30.59,30.79,30.56,30.75,18600.0,26.4435,26.6164,26.4176,26.5818,18600.0
2015-01-15 14:30:00,30.75,30.86,30.74,30.86,24800.0,26.5818,26.6769,26.5732,26.6769,24800.0
2015-01-15 15:00:00,30.86,30.89,30.73,30.77,19200.0,26.6769,26.7028,26.5645,26.5991,19200.0
2015-01-15 15:30:00,30.76,30.82,30.7,30.75,54600.0,26.5904,26.6423,26.5386,26.5818,54600.0
2015-01-16 09:30:00,30.58,30.79,30.58,30.68,17400.0,26.4348,26.6164,26.4348,26.5213,17400.0
2015-01-16 10:00:00,30.68,30.77,30.46,30.71,17400.0,26.5213,26.5991,26.3311,26.5472,17400.0
2015-01-16 10:30:00,30.71,30.77,30.61,30.72,12000.0,26.5472,26.5991,26.4608,26.5559,12000.0
2015-01-16 11:00:00,30.71,30.71,30.53,30.6,16200.0,26.5472,26.5472,26.3916,26.4521,16200.0
2015-01-16 11:30:00,30.61,30.79,30.61,30.61,10800.0,26.4608,26.6164,26.4608,26.4608,10800.0
2015-01-16 12:00:00,30.63,30.71,30.63,30.65,7200.0,26.4781,26.5472,26.4781,26.4954,7200.0
2015-01-16 12:30:00,30.65,30.72,30.6,30.6,14800.0,26.4954,26.5559,26.4521,26.4521,14800.0
2015-01-16 13:00:00,30.6,30.61,30.55,30.59,10200.0,26.4521,26.4608,26.4089,26.4435,10200.0
2015-01-16 13:30:00,30.6,30.71,30.59,30.7,9200.0,26.4521,26.5472,26.4435,26.5386,9200.0
2015-01-16 14:00:00,30.69,30.7,30.62,30.65,9400.0,26.5299,26.5386,26.4694,26.4954,9400.0
2015-01-16 14:30:00,30.63,30.66,30.61,30.65,6800.0,26.4781,26.504,26.4608,26.4954,6800.0
2015-01-16 15:00:00,30.64,30.67,30.6,30.64,16800.0,26.4867,26.5126,26.4521,26.4867,16800.0
2015-01-16 15:30:00,30.64,30.77,30.59,30.72,58200.0,26.4867,26.5991,26.4435,26.5559,58200.0
2015-01-20 09:30:00,30.84,30.92,30.55,30.71,12600.0,26.6596,26.7288,26.4089,26.5472,12600.0
2015-01-20 10:00:00,30.69,30.99,30.67,30.99,16400.0,26.5299,26.7893,26.5126,26.7893,16400.0
2015-01-20 10:30:00,30.92,30.95,30.75,30.85,22800.0,26.7288,26.7547,26.5818,26.6682,22800.0
2015-01-20 11:00:00,30.78,30.84,30.75,30.78,9000.0,26.6077,26.6596,26.5818,26.6077,9000.0
2015-01-20 11:30:00,30.74,30.74,30.58,30.64,12400.0,26.5732,26.5732,26.4348,26.4867,12400.0
2015-01-20 12:00:00,30.67,30.71,30.64,30.69,20800.0,26.5126,26.5472,26.4867,26.5299,20800.0
2015-01-20 12:30:00,30.7,30.73,30.65,30.67,7400.0,26.5386,26.5645,26.4954,26.5126,7400.0
2015-01-20 13:00:00,30.67,30.78,30.61,30.74,7400.0,26.5126,26.6077,26.4608,26.5732,7400.0
2015-01-20 13:30:00,30.74,30.76,30.67,30.71,6800.0,26.5732,26.5904,26.5126,26.5472,6800.0
2015-01-20 14:00:00,30.7,30.74,30.7,30.71,8200.0,26.5386,26.5732,26.5386,26.5472,8200.0
2015-01-20 14:30:00,30.75,30.95,30.75,30.85,20800.0,26.5818,26.7547,26.5818,26.6682,20800.0
2015-01-20 15:00:00,30.85,30.88,30.75,30.85,14000.0,26.6682,26.6942,26.5818,26.6682,14000.0
2015-01-20 15:30:00,30.82,30.82,30.69,30.74,41000.0,26.6423,26.6423,26.5299,26.5732,41000.0
2015-01-21 09:30:00,30.59,30.9,30.59,30.87,7200.0,26.4435,26.7115,26.4435,26.6855,7200.0
2015-01-21 10:00:00,30.89,30.99,30.83,30.96,13200.0,26.7028,26.7893,26.651,26.7633,13200.0
2015-01-21 10:30:00,30.93,31.11,30.79,31.08,36400.0,26.7374,26.893,26.6164,26.8671,36400.0
2015-01-21 11:00:00,31.1,31.11,30.92,31.0,14600.0,26.8844,26.893,26.7288,26.7979,14600.0
2015-01-21 11:30:00,31.01,31.05,30.96,31.03,8800.0,26.8066,26.8411,26.7633,26.8238,8800.0
2015-01-21 12:00:00,31.03,31.13,30.99,31.08,84400.0,26.8238,26.9103,26.7893,26.8671,84400.0
2015-01-21 12:30:00,31.08,31.13,31.02,31.08,7000.0,26.8671,26.9103,26.8152,26.8671,7000.0
2015-01-21 13:00:00,31.06,31.1,31.0,31.01,70200.0,26.8498,26.8844,26.7979,26.8066,70200.0
2015-01-21 13:30:00,31.0,31.01,30.98,30.98,9400.0,26.7979,26.8066,26.7806,26.7806,9400.0
2015-01-21 14:00:00,30.93,30.93,30.84,30.84,14000.0,26.7374,26.7374,26.6596,26.6596,14000.0
2015-01-21 14:30:00,30.84,30.92,30.79,30.92,13000.0,26.6596,26.7288,26.6164,26.7288,13000.0
2015-01-21 15:00:00,30.93,31.0,30.88,30.93,9200.0,26.7374,26.7979,26.6942,26.7374,9200.0
2015-01-21 15:30:00,30.94,31.1,30.92,31.08,55000.0,26.746,26.8844,26.7288,26.8671,55000.0
2015-01-22 09:30:00,31.64,32.88,31.63,32.48,229000.0,27.3512,28.4231,27.3425,28.0773,229000.0
2015-01-22 10:00:00,32.46,32.65,32.41,32.59,71800.0,28.06,28.2243,28.0168,28.1724,71800.0
2015-01-22 10:30:00,32.57,32.6,32.4,32.51,144600.0,28.1551,28.181,28.0081,28.1032,144600.0
2015-01-22 11:00:00,32.52,32.74,32.48,32.71,82600.0,28.1119,28.3021,28.0773,28.2761,82600.0
2015-01-22 11:30:00,32.71,32.74,32.44,32.46,176000.0,28.2761,28.3021,28.0427,28.06,176000.0
2015-01-22 12:00:00,32.48,32.54,32.26,32.33,89000.0,28.0773,28.1292,27.8871,27.9476,89000.0
2015-01-22 12:30:00,32.32,32.57,32.32,32.57,72600.0,27.939,28.1551,27.939,28.1551,72600.0
2015-01-22 13:00:00,32.56,32.59,32.31,32.31,39400.0,28.1465,28.1724,27.9303,27.9303,39400.0
2015-01-22 13:30:00,32.33,32.54,32.31,32.52,69400.0,27.9476,28.1292,27.9303,28.1119,69400.0
2015-01-22 14:00:00,32.52,32.56,32.48,32.49,34600.0,28.1119,28.1465,28.0773,28.0859,34600.0
2015-01-22 14:30:00,32.51,32.65,32.45,32.63,47600.0,28.1032,28.2243,28.0514,28.207,47600.0
2015-01-22 15:00:00,32.62,32.68,32.61,32.66,47600.0,28.1983,28.2502,28.1897,28.2329,47600.0
2015-01-22 15:30:00,32.65,32.73,32.56,32.72,158800.0,28.2243,28.2934,28.1465,28.2848,158800.0
2015-01-23 09:30:00,32.47,32.8,32.47,32.7,68600.0,28.0687,28.3539,28.0687,28.2675,68600.0
2015-01-23 10:00:00,32.65,32.78,32.51,32.78,24000.0,28.2243,28.3366,28.1032,28.3366,24000.0
2015-01-23 10:30:00,32.78,32.79,32.51,32.72,14000.0,28.3366,28.3453,28.1032,28.2848,14000.0
2015-01-23 11:00:00,32.74,32.89,32.73,32.89,14800.0,28.3021,28.4317,28.2934,28.4317,14800.0
2015-01-23 11:30:00,32.87,32.87,32.74,32.8,17200.0,28.4144,28.4144,28.3021,28.3539,17200.0
2015-01-23 12:00:00,32.8,32.9,32.78,32.87,52200.0,28.3539,28.4404,28.3366,28.4144,52200.0
2015-01-23 12:30:00,32.83,32.93,32.83,32.87,22000.0,28.3799,28.4663,28.3799,28.4144,22000.0
2015-01-23 13:00:00,32.9,32.92,32.83,32.88,31600.0,28.4404,28.4577,28.3799,28.4231,31600.0
2015-01-23 13:30:00,32.88,32.9,32.78,32.81,21800.0,28.4231,28.4404,28.3366,28.3626,21800.0
2015-01-23 14:00:00,32.8,32.83,32.76,32.8,33600.0,28.3539,28.3799,28.3193,28.3539,33600.0
2015-01-23 14:30:00,32.81,32.83,32.78,32.81,16200.0,28.3626,28.3799,28.3366,28.3626,16200.0
2015-01-23 15:00:00,32.8,32.84,32.77,32.83,60200.0,28.3539,28.3885,28.328,28.3799,60200.0
2015-01-23 15:30:00,32.82,32.87,32.78,32.83,76000.0,28.3712,28.4144,28.3366,28.3799,76000.0
2015-01-26 09:30:00,32.95,33.17,32.68,33.17,50200.0,28.4836,28.6738,28.2502,28.6738,50200.0
2015-01-26 10:00:00,33.1,33.4,33.08,33.29,43600.0,28.6133,28.8726,28.596,28.7775,43600.0
2015-01-26 10:30:00,33.29,33.74,33.22,33.63,140200.0,28.7775,29.1665,28.717,29.0714,140200.0
2015-01-26 11:00:00,33.62,33.62,33.41,33.47,19800.0,29.0628,29.0628,28.8812,28.9331,19800.0
2015-01-26 11:30:00,33.51,33.58,33.48,33.53,25600.0,28.9677,29.0282,28.9417,28.985,25600.0
2015-01-26 12:00:00,33.52,33.59,33.49,33.49,40400.0,28.9763,29.0368,28.9504,28.9504,40400.0
2015-01-26 12:30:00,33.49,33.53,33.45,33.53,39200.0,28.9504,28.985,28.9158,28.985,39200.0
2015-01-26 13:00:00,33.54,33.62,33.52,33.59,21600.0,28.9936,29.0628,28.9763,29.0368,21600.0
2015-01-26 13:30:00,33.59,33.63,33.56,33.56,14200.0,29.0368,29.0714,29.0109,29.0109,14200.0
2015-01-26 14:00:00,33.55,33.58,33.46,33.46,33400.0,29.0023,29.0282,28.9245,28.9245,33400.0
2015-01-26 14:30:00,33.49,33.49,33.33,33.49,83000.0,28.9504,28.9504,28.8121,28.9504,83000.0
2015-01-26 15:00:00,33.45,33.49,33.41,33.43,45200.0,28.9158,28.9504,28.8812,28.8985,45200.0
2015-01-26 15:30:00,33.41,33.6,33.41,33.6,70800.0,28.8812,29.0455,28.8812,29.0455,70800.0
2015-01-27 09:30:00,33.16,33.23,33.01,33.13,17800.0,28.6651,28.7256,28.5355,28.6392,17800.0
2015-01-27 10:00:00,33.1,33.34,33.08,33.23,45800.0,28.6133,28.8207,28.596,28.7256,45800.0
2015-01-27 10:30:00,33.23,33.32,33.13,33.32,29800.0,28.7256,28.8034,28.6392,28.8034,29800.0
2015-01-27 11:00:00,33.33,33.46,33.32,33.41,35800.0,28.8121,28.9245,28.8034,28.8812,35800.0
2015-01-27 11:30:00,33.42,33.52,33.4,33.46,26400.0,28.8899,28.9763,28.8726,28.9245,26400.0
2015-01-27 12:00:00,33.43,33.64,33.41,33.6,27600.0,28.8985,29.0801,28.8812,29.0455,27600.0
2015-01-27 12:30:00,33.6,33.63,33.46,33.48,13400.0,29.0455,29.0714,28.9245,28.9417,13400.0
2015-01-27 13:00:00,33.5,33.54,33.44,33.51,11800.0,28.959,28.9936,28.9072,28.9677,11800.0
2015-01-27 13:30:00,33.49,33.49,33.37,33.42,10000.0,28.9504,28.9504,28.8467,28.8899,10000.0
2015-01-27 14:00:00,33.43,33.48,33.39,33.46,34200.0,28.8985,28.9417,28.8639,28.9245,34200.0
2015-01-27 14:30:00,33.45,33.54,33.41,33.45,44200.0,28.9158,28.9936,28.8812,28.9158,44200.0
2015-01-27 15:00:00,33.44,33.45,33.29,33.3,36800.0,28.9072,28.9158,28.7775,28.7861,36800.0
2015-01-27 15:30:00,33.31,33.37,33.26,33.27,98400.0,28.7948,28.8467,28.7516,28.7602,98400.0
2015-01-28 09:30:00,33.62,33.69,33.37,33.51,62600.0,29.0628,29.1233,28.8467,28.9677,62600.0
2015-01-28 10:00:00,33.53,33.58,33.3,33.45,58000.0,28.985,29.0282,28.7861,28.9158,58000.0
2015-01-28 10:30:00,33.45,33.46,33.12,33.13,20400.0,28.9158,28.9245,28.6305,28.6392,20400.0
2015-01-28 11:00:00,33.15,33.26,33.05,33.1,42000.0,28.6565,28.7516,28.57,28.6133,42000.0
2015-01-28 11:30:00,33.1,33.21,33.08,33.13,14200.0,28.6133,28.7083,28.596,28.6392,14200.0
2015-01-28 12:00:00,33.18,33.27,33.16,33.27,14600.0,28.6824,28.7602,28.6651,28.7602,14600.0
2015-01-28 12:30:00,33.29,33.37,33.26,33.3,7600.0,28.7775,28.8467,28.7516,28.7861,7600.0
2015-01-28 13:00:00,33.27,33.33,33.2,33.28,7200.0,28.7602,28.8121,28.6997,28.7689,7200.0
2015-01-28 13:30:00,33.32,33.39,33.28,33.3,10600.0,28.8034,28.8639,28.7689,28.7861,10600.0
2015-01-28 14:00:00,33.26,33.3,33.15,33.17,66600.0,28.7516,28.7861,28.6565,28.6738,66600.0
2015-01-28 14:30:00,33.19,33.24,33.13,33.2,27000.0,28.6911,28.7343,28.6392,28.6997,27000.0
2015-01-28 15:00:00,33.23,33.23,32.93,33.0,37400.0,28.7256,28.7256,28.4663,28.5268,37400.0
2015-01-28 15:30:00,33.0,33.0,32.83,32.88,66000.0,28.5268,28.5268,28.3799,28.4231,66000.0
2015-01-29 09:30:00,32.86,33.02,32.83,33.01,22000.0,28.4058,28.5441,28.3799,28.5355,22000.0
2015-01-29 10:00:00,33.04,33.24,32.79,32.99,34200.0,28.5614,28.7343,28.3453,28.5182,34200.0
2015-01-29 10:30:00,32.96,32.99,32.72,32.83,16000.0,28.4922,28.5182,28.2848,28.3799,16000.0
2015-01-29 11:00:00,32.83,32.88,32.72,32.77,16600.0,28.3799,28.4231,28.2848,28.328,16600.0
2015-01-29 11:30:00,32.77,32.93,32.69,32.8,60600.0,28.328,28.4663,28.2588,28.3539,60600.0
2015-01-29 12:00:00,32.77,32.85,32.74,32.81,14800.0,28.328,28.3971,28.3021,28.3626,14800.0
2015-01-29 12:30:00,32.81,32.83,32.74,32.77,12400.0,28.3626,28.3799,28.3021,28.328,12400.0
2015-01-29 13:00:00,32.78,32.88,32.75,32.87,12400.0,28.3366,28.4231,28.3107,28.4144,12400.0
2015-01-29 13:30:00,32.86,32.98,32.84,32.9,30800.0,28.4058,28.5095,28.3885,28.4404,30800.0
2015-01-29 14:00:00,32.88,32.94,32.84,32.88,15800.0,28.4231,28.4749,28.3885,28.4231,15800.0
2015-01-29 14:30:00,32.89,32.93,32.84,32.85,18800.0,28.4317,28.4663,28.3885,28.3971,18800.0
2015-01-29 15:00:00,32.85,32.97,32.75,32.94,43000.0,28.3971,28.5009,28.3107,28.4749,43000.0
2015-01-29 15:30:00,32.94,32.94,32.75,32.8,124600.0,28.4749,28.4749,28.3107,28.3539,124600.0
2015-01-30 09:30:00,32.75,32.87,32.63,32.63,14000.0,28.3107,28.4144,28.207,28.207,14000.0
2015-01-30 10:00:00,32.63,32.73,32.47,32.51,14000.0,28.207,28.2934,28.0687,28.1032,14000.0
2015-01-30 10:30:00,32.55,32.74,32.41,32.74,29600.0,28.1378,28.3021,28.0168,28.3021,29600.0
2015-01-30 11:00:00,32.74,32.75,32.54,32.67,15000.0,28.3021,28.3107,28.1292,28.2415,15000.0
2015-01-30 11:30:00,32.67,32.74,32.62,32.71,14600.0,28.2415,28.3021,28.1983,28.2761,14600.0
2015-01-30 12:00:00,32.74,32.79,32.68,32.77,16200.0,28.3021,28.3453,28.2502,28.328,16200.0
2015-01-30 12:30:00,32.73,32.79,32.64,32.73,12000.0,28.2934,28.3453,28.2156,28.2934,12000.0
2015-01-30 13:00:00,32.72,32.72,32.6,32.7,13200.0,28.2848,28.2848,28.181,28.2675,13200.0
2015-01-30 13:30:00,32.68,32.79,32.64,32.79,10200.0,28.2502,28.3453,28.2156,28.3453,10200.0
2015-01-30 14:00:00,32.71,32.8,32.7,32.77,7200.0,28.2761,28.3539,28.2675,28.328,7200.0
2015-01-30 14:30:00,32.74,32.79,32.57,32.62,15600.0,28.3021,28.3453,28.1551,28.1983,15600.0
2015-01-30 15:00:00,32.65,32.65,32.44,32.52,17800.0,28.2243,28.2243,28.0427,28.1119,17800.0
2015-01-30 15:30:00,32.54,32.56,32.38,32.46,121800.0,28.1292,28.1465,27.9909,28.06,121800.0
2015-02-02 09:30:00,32.57,32.62,32.44,32.62,35000.0,28.1551,28.1983,28.0427,28.1983,35000.0
2015-02-02 10:00:00,32.57,32.6,32.44,32.52,22200.0,28.1551,28.181,28.0427,28.1119,22200.0
2015-02-02 10:30:00,32.53,32.68,32.51,32.52,18200.0,28.1205,28.2502,28.1032,28.1119,18200.0
2015-02-02 11:00:00,32.53,32.72,32.49,32.71,11000.0,28.1205,28.2848,28.0859,28.2761,11000.0
2015-02-02 11:30:00,32.72,32.75,32.67,32.71,40800.0,28.2848,28.3107,28.2415,28.2761,40800.0
2015-02-02 12:00:00,32.68,32.68,32.49,32.55,10200.0,28.2502,28.2502,28.0859,28.1378,10200.0
2015-02-02 12:30:00,32.56,32.6,32.44,32.44,21400.0,28.1465,28.181,28.0427,28.0427,21400.0
2015-02-02 13:00:00,32.43,32.48,32.33,32.48,35800.0,28.0341,28.0773,27.9476,28.0773,35800.0
2015-02-02 13:30:00,32.47,32.48,32.31,32.34,8400.0,28.0687,28.0773,27.9303,27.9563,8400.0
2015-02-02 14:00:00,32.32,32.53,32.32,32.53,12800.0,27.939,28.1205,27.939,28.1205,12800.0
2015-02-02 14:30:00,32.52,32.71,32.38,32.54,27200.0,28.1119,28.2761,27.9909,28.1292,27200.0
2015-02-02 15:00:00,32.52,32.63,32.49,32.5,32600.0,28.1119,28.207,28.0859,28.0946,32600.0
2015-02-02 15:30:00,32.51,32.74,32.48,32.74,79200.0,28.1032,28.3021,28.0773,28.3021,79200.0
2015-02-03 09:30:00,32.78,33.22,32.6,32.96,35400.0,28.3366,28.717,28.181,28.4922,35400.0
2015-02-03 10:00:00,33.01,33.1,32.84,33.02,28400.0,28.5355,28.6133,28.3885,28.5441,28400.0
2015-02-03 10:30:00,33.03,33.05,32.88,32.88,22600.0,28.5527,28.57,28.4231,28.4231,22600.0
2015-02-03 11:00:00,32.83,33.09,32.83,33.07,18000.0,28.3799,28.6046,28.3799,28.5873,18000.0
2015-02-03 11:30:00,32.99,33.05,32.88,32.95,17600.0,28.5182,28.57,28.4231,28.4836,17600.0
2015-02-03 12:00:00,32.96,33.02,32.94,32.99,15200.0,28.4922,28.5441,28.4749,28.5182,15200.0
2015-02-03 12:30:00,32.99,33.03,32.97,32.98,33800.0,28.5182,28.5527,28.5009,28.5095,33800.0
2015-02-03 13:00:00,33.0,33.04,32.92,33.0,21400.0,28.5268,28.5614,28.4577,28.5268,21400.0
2015-02-03 13:30:00,33.0,33.13,32.97,33.13,18200.0,28.5268,28.6392,28.5009,28.6392,18200.0
2015-02-03 14:00:00,33.12,33.12,32.94,32.96,23400.0,28.6305,28.6305,28.4749,28.4922,23400.0
2015-02-03 14:30:00,32.96,32.99,32.88,32.99,26200.0,28.4922,28.5182,28.4231,28.5182,26200.0
2015-02-03 15:00:00,33.01,33.14,33.01,33.13,17800.0,28.5355,28.6478,28.5355,28.6392,17800.0
2015-02-03 15:30:00,33.12,33.12,32.97,33.01,76400.0,28.6305,28.6305,28.5009,28.5355,76400.0
2015-02-04 09:30:00,32.93,33.02,32.87,32.87,15400.0,28.4663,28.5441,28.4144,28.4144,15400.0
2015-02-04 10:00:00,32.92,33.05,32.92,33.04,19400.0,28.4577,28.57,28.4577,28.5614,19400.0
2015-02-04 10:30:00,33.01,33.03,32.92,32.96,21400.0,28.5355,28.5527,28.4577,28.4922,21400.0
2015-02-04 11:00:00,32.97,32.99,32.8,32.96,26400.0,28.5009,28.5182,28.3539,28.4922,26400.0
2015-02-04 11:30:00,32.97,33.02,32.93,32.95,12000.0,28.5009,28.5441,28.4663,28.4836,12000.0
2015-02-04 12:00:00,32.93,32.96,32.9,32.92,4400.0,28.4663,28.4922,28.4404,28.4577,4400.0
2015-02-04 12:30:00,32.92,32.94,32.87,32.88,10800.0,28.4577,28.4749,28.4144,28.4231,10800.0
2015-02-04 13:00:00,32.86,32.98,32.85,32.98,19800.0,28.4058,28.5095,28.3971,28.5095,19800.0
2015-02-04 13:30:00,32.99,33.02,32.9,32.9,5200.0,28.5182,28.5441,28.4404,28.4404,5200.0
2015-02-04 14:00:00,32.95,32.95,32.83,32.9,8400.0,28.4836,28.4836,28.3799,28.4404,8400.0
2015-02-04 14:30:00,32.93,33.01,32.9,32.99,12200.0,28.4663,28.5355,28.4404,28.5182,12200.0
2015-02-04 15:00:00,32.98,33.02,32.94,33.01,19600.0,28.5095,28.5441,28.4749,28.5355,19600.0
2015-02-04 15:30:00,33.01,33.02,32.8,32.92,52000.0,28.5355,28.5441,28.3539,28.4577,52000.0
2015-02-05 09:30:00,33.12,33.19,32.8,33.01,9400.0,28.6305,28.6911,28.3539,28.5355,9400.0
2015-02-05 10:00:00,32.99,32.99,32.86,32.94,11200.0,28.5182,28.5182,28.4058,28.4749,11200.0
2015-02-05 10:30:00,32.91,32.97,32.8,32.8,22000.0,28.449,28.5009,28.3539,28.3539,22000.0
2015-02-05 11:00:00,32.77,32.96,32.71,32.91,15600.0,28.328,28.4922,28.2761,28.449,15600.0
2015-02-05 11:30:00,32.91,33.0,32.9,33.0,5800.0,28.449,28.5268,28.4404,28.5268,5800.0
2015-02-05 12:00:00,32.97,33.04,32.97,33.02,6200.0,28.5009,28.5614,28.5009,28.5441,6200.0
2015-02-05 12:30:00,32.99,33.04,32.98,32.99,7600.0,28.5182,28.5614,28.5095,28.5182,7600.0
2015-02-05 13:00:00,33.0,33.15,32.98,33.15,24600.0,28.5268,28.6565,28.5095,28.6565,24600.0
2015-02-05 13:30:00,33.14,33.24,33.14,33.2,3800.0,28.6478,28.7343,28.6478,28.6997,3800.0
2015-02-05 14:00:00,33.2,33.22,33.12,33.16,7400.0,28.6997,28.717,28.6305,28.6651,7400.0
2015-02-05 14:30:00,33.15,33.19,32.99,33.03,16400.0,28.6565,28.6911,28.5182,28.5527,16400.0
2015-02-05 15:00:00,33.01,33.16,32.99,33.16,268600.0,28.5355,28.6651,28.5182,28.6651,268600.0
2015-02-05 15:30:00,33.17,33.29,33.16,33.27,50600.0,28.6738,28.7775,28.6651,28.7602,50600.0
2015-02-06 09:30:00,33.35,33.35,33.17,33.29,5400.0,28.8294,28.8294,28.6738,28.7775,5400.0
2015-02-06 10:00:00,33.32,33.38,33.29,33.35,9000.0,28.8034,28.8553,28.7775,28.8294,9000.0
2015-02-06 10:30:00,33.35,33.49,33.35,33.44,10000.0,28.8294,28.9504,28.8294,28.9072,10000.0
2015-02-06 11:00:00,33.42,33.49,33.38,33.38,11400.0,28.8899,28.9504,28.8553,28.8553,11400.0
2015-02-06 11:30:00,33.38,33.4,33.24,33.26,15000.0,28.8553,28.8726,28.7343,28.7516,15000.0
2015-02-06 12:00:00,33.32,33.32,33.26,33.26,4400.0,28.8034,28.8034,28.7516,28.7516,4400.0
2015-02-06 12:30:00,33.28,33.28,33.18,33.21,14400.0,28.7689,28.7689,28.6824,28.7083,14400.0
2015-02-06 13:00:00,33.23,33.24,33.1,33.15,13000.0,28.7256,28.7343,28.6133,28.6565,13000.0
2015-02-06 13:30:00,33.13,33.16,33.02,33.16,11600.0,28.6392,28.6651,28.5441,28.6651,11600.0
2015-02-06 14:00:00,33.16,33.27,33.1,33.27,8200.0,28.6651,28.7602,28.6133,28.7602,8200.0
2015-02-06 14:30:00,33.23,33.29,33.17,33.17,7600.0,28.7256,28.7775,28.6738,28.6738,7600.0
2015-02-06 15:00:00,33.18,33.18,33.06,33.13,9200.0,28.6824,28.6824,28.5787,28.6392,9200.0
2015-02-06 15:30:00,33.14,33.32,33.14,33.3,29200.0,28.6478,28.8034,28.6478,28.7861,29200.0
2015-02-09 09:30:00,33.2,33.38,33.13,33.32,14600.0,28.6997,28.8553,28.6392,28.8034,14600.0
2015-02-09 10:00:00,33.31,33.31,33.04,33.04,10800.0,28.7948,28.7948,28.5614,28.5614,10800.0
2015-02-09 10:30:00,33.04,33.15,33.02,33.06,13200.0,28.5614,28.6565,28.5441,28.5787,13200.0
2015-02-09 11:00:00,33.09,33.23,33.06,33.23,3600.0,28.6046,28.7256,28.5787,28.7256,3600.0
2015-02-09 11:30:00,33.22,33.24,33.18,33.18,3000.0,28.717,28.7343,28.6824,28.6824,3000.0
2015-02-09 12:00:00,33.17,33.24,33.17,33.2,22400.0,28.6738,28.7343,28.6738,28.6997,22400.0
2015-02-09 12:30:00,33.25,33.29,33.2,33.2,3800.0,28.7429,28.7775,28.6997,28.6997,3800.0
2015-02-09 13:00:00,33.22,33.22,33.12,33.13,7600.0,28.717,28.717,28.6305,28.6392,7600.0
2015-02-09 13:30:00,33.12,33.12,33.04,33.06,13000.0,28.6305,28.6305,28.5614,28.5787,13000.0
2015-02-09 14:00:00,33.07,33.07,32.99,32.99,10200.0,28.5873,28.5873,28.5182,28.5182,10200.0
2015-02-09 14:30:00,33.02,33.09,33.01,33.06,12400.0,28.5441,28.6046,28.5355,28.5787,12400.0
2015-02-09 15:00:00,33.05,33.16,33.02,33.13,15800.0,28.57,28.6651,28.5441,28.6392,15800.0
2015-02-09 15:30:00,33.13,33.21,33.05,33.1,37400.0,28.6392,28.7083,28.57,28.6133,37400.0
2015-02-10 09:30:00,33.26,33.27,33.1,33.12,5000.0,28.7516,28.7602,28.6133,28.6305,5000.0
2015-02-10 10:00:00,33.15,33.3,33.15,33.18,20200.0,28.6565,28.7861,28.6565,28.6824,20200.0
2015-02-10 10:30:00,33.16,33.24,33.13,33.21,49800.0,28.6651,28.7343,28.6392,28.7083,49800.0
2015-02-10 11:00:00,33.19,33.33,33.16,33.33,22600.0,28.6911,28.8121,28.6651,28.8121,22600.0
2015-02-10 11:30:00,33.33,33.35,33.25,33.3,5200.0,28.8121,28.8294,28.7429,28.7861,5200.0
2015-02-10 12:00:00,33.29,33.42,33.27,33.35,18400.0,28.7775,28.8899,28.7602,28.8294,18400.0
2015-02-10 12:30:00,33.35,33.37,33.28,33.33,12400.0,28.8294,28.8467,28.7689,28.8121,12400.0
2015-02-10 13:00:00,33.29,33.34,33.28,33.33,8600.0,28.7775,28.8207,28.7689,28.8121,8600.0
2015-02-10 13:30:00,33.33,33.37,33.3,33.33,9800.0,28.8121,28.8467,28.7861,28.8121,9800.0
2015-02-10 14:00:00,33.35,33.37,33.32,33.32,6200.0,28.8294,28.8467,28.8034,28.8034,6200.0
2015-02-10 14:30:00,33.35,33.51,33.35,33.51,54200.0,28.8294,28.9677,28.8294,28.9677,54200.0
2015-02-10 15:00:00,33.51,33.51,33.4,33.47,16400.0,28.9677,28.9677,28.8726,28.9331,16400.0
2015-02-10 15:30:00,33.47,33.56,33.44,33.49,46400.0,28.9331,29.0109,28.9072,28.9504,46400.0
2015-02-11 09:30:00,33.43,33.72,33.43,33.65,18600.0,28.8985,29.1492,28.8985,29.0887,18600.0
2015-02-11 10:00:00,33.6,33.6,33.4,33.47,35600.0,29.0455,29.0455,28.8726,28.9331,35600.0
2015-02-11 10:30:00,33.45,33.52,33.39,33.42,26400.0,28.9158,28.9763,28.8639,28.8899,26400.0
2015-02-11 11:00:00,33.44,33.52,33.43,33.43,4800.0,28.9072,28.9763,28.8985,28.8985,4800.0
2015-02-11 11:30:00,33.46,33.46,33.4,33.42,10000.0,28.9245,28.9245,28.8726,28.8899,10000.0
2015-02-11 12:00:00,33.46,33.52,33.45,33.46,4200.0,28.9245,28.9763,28.9158,28.9245,4200.0
2015-02-11 12:30:00,33.47,33.49,33.38,33.38,5000.0,28.9331,28.9504,28.8553,28.8553,5000.0
2015-02-11 13:00:00,33.38,33.42,33.38,33.38,8400.0,28.8553,28.8899,28.8553,28.8553,8400.0
2015-02-11 13:30:00,33.38,33.4,33.33,33.4,16800.0,28.8553,28.8726,28.8121,28.8726,16800.0
2015-02-11 14:00:00,33.38,33.45,33.38,33.42,8200.0,28.8553,28.9158,28.8553,28.8899,8200.0
2015-02-11 14:30:00,33.43,33.53,33.42,33.52,21600.0,28.8985,28.985,28.8899,28.9763,21600.0
2015-02-11 15:00:00,33.52,33.55,33.45,33.48,12400.0,28.9763,29.0023,28.9158,28.9417,12400.0
2015-02-11 15:30:00,33.49,33.52,33.38,33.46,41200.0,28.9504,28.9763,28.8553,28.9245,41200.0
2015-02-12 09:30:00,33.6,33.66,33.47,33.58,8200.0,29.0455,29.0973,28.9331,29.0282,8200.0
2015-02-12 10:00:00,33.57,33.9,33.57,33.9,48200.0,29.0195,29.3048,29.0195,29.3048,48200.0
2015-02-12 10:30:00,33.85,33.86,33.74,33.77,10200.0,29.2616,29.2702,29.1665,29.1924,10200.0
2015-02-12 11:00:00,33.76,33.96,33.74,33.76,18000.0,29.1838,29.3567,29.1665,29.1838,18000.0
2015-02-12 11:30:00,33.79,33.89,33.76,33.85,17200.0,29.2097,29.2962,29.1838,29.2616,17200.0
2015-02-12 12:00:00,33.87,33.88,33.82,33.86,11200.0,29.2789,29.2875,29.2357,29.2702,11200.0
2015-02-12 12:30:00,33.86,33.88,33.73,33.79,12400.0,29.2702,29.2875,29.1579,29.2097,12400.0
2015-02-12 13:00:00,33.79,33.87,33.77,33.82,10000.0,29.2097,29.2789,29.1924,29.2357,10000.0
2015-02-12 13:30:00,33.83,33.96,33.82,33.91,39600.0,29.2443,29.3567,29.2357,29.3135,39600.0
2015-02-12 14:00:00,33.92,33.94,33.88,33.9,7800.0,29.3221,29.3394,29.2875,29.3048,7800.0
2015-02-12 14:30:00,33.91,33.97,33.89,33.96,4400.0,29.3135,29.3653,29.2962,29.3567,4400.0
2015-02-12 15:00:00,33.96,33.96,33.9,33.9,14800.0,29.3567,29.3567,29.3048,29.3048,14800.0
2015-02-12 15:30:00,33.9,33.99,33.88,33.99,121800.0,29.3048,29.3826,29.2875,29.3826,121800.0
2015-02-13 09:30:00,34.0,34.36,33.98,34.29,16400.0,29.3913,29.7025,29.374,29.642,16400.0
2015-02-13 10:00:00,34.29,34.29,34.1,34.22,8200.0,29.642,29.642,29.4777,29.5814,8200.0
2015-02-13 10:30:00,34.19,34.33,34.19,34.32,27800.0,29.5555,29.6765,29.5555,29.6679,27800.0
2015-02-13 11:00:00,34.34,34.4,34.22,34.24,14000.0,29.6852,29.737,29.5814,29.5987,14000.0
2015-02-13 11:30:00,34.24,34.27,34.21,34.23,9000.0,29.5987,29.6247,29.5728,29.5901,9000.0
2015-02-13 12:00:00,34.22,34.3,34.22,34.27,7400.0,29.5814,29.6506,29.5814,29.6247,7400.0
2015-02-13 12:30:00,34.3,34.3,34.19,34.23,14600.0,29.6506,29.6506,29.5555,29.5901,14600.0
2015-02-13 13:00:00,34.19,34.25,34.13,34.13,24400.0,29.5555,29.6074,29.5036,29.5036,24400.0
2015-02-13 13:30:00,34.16,34.23,34.08,34.19,12000.0,29.5296,29.5901,29.4604,29.5555,12000.0
2015-02-13 14:00:00,34.17,34.29,34.17,34.29,13600.0,29.5382,29.642,29.5382,29.642,13600.0
2015-02-13 14:30:00,34.3,34.33,34.21,34.22,13400.0,29.6506,29.6765,29.5728,29.5814,13400.0
2015-02-13 15:00:00,34.23,34.29,34.21,34.25,25000.0,29.5901,29.642,29.5728,29.6074,25000.0
2015-02-13 15:30:00,34.24,34.26,34.19,34.2,43600.0,29.5987,29.616,29.5555,29.5642,43600.0
2015-02-17 09:30:00,34.13,34.2,33.97,34.03,22600.0,29.5036,29.5642,29.3653,29.4172,22600.0
2015-02-17 10:00:00,34.04,34.28,34.04,34.08,9600.0,29.4258,29.6333,29.4258,29.4604,9600.0
2015-02-17 10:30:00,34.06,34.12,34.03,34.07,11200.0,29.4431,29.495,29.4172,29.4518,11200.0
2015-02-17 11:00:00,34.07,34.11,33.91,33.95,36800.0,29.4518,29.4864,29.3135,29.348,36800.0
2015-02-17 11:30:00,33.96,34.16,33.96,34.1,26800.0,29.3567,29.5296,29.3567,29.4777,26800.0
2015-02-17 12:00:00,34.1,34.21,34.08,34.2,19000.0,29.4777,29.5728,29.4604,29.5642,19000.0
2015-02-17 12:30:00,34.2,34.29,34.18,34.28,5200.0,29.5642,29.642,29.5469,29.6333,5200.0
2015-02-17 13:00:00,34.31,34.32,34.27,34.27,4000.0,29.6592,29.6679,29.6247,29.6247,4000.0
2015-02-17 13:30:00,34.28,34.28,34.12,34.12,13200.0,29.6333,29.6333,29.495,29.495,13200.0
2015-02-17 14:00:00,34.11,34.13,34.08,34.09,10000.0,29.4864,29.5036,29.4604,29.4691,10000.0
2015-02-17 14:30:00,34.09,34.13,34.07,34.09,18400.0,29.4691,29.5036,29.4518,29.4691,18400.0
2015-02-17 15:00:00,34.12,34.14,34.07,34.1,18800.0,29.495,29.5123,29.4518,29.4777,18800.0
2015-02-17 15:30:00,34.1,34.14,34.09,34.14,53600.0,29.4777,29.5123,29.4691,29.5123,53600.0
2015-02-18 09:30:00,34.13,34.3,34.03,34.19,4600.0,29.5036,29.6506,29.4172,29.5555,4600.0
2015-02-18 10:00:00,34.17,34.26,34.1,34.21,9000.0,29.5382,29.616,29.4777,29.5728,9000.0
2015-02-18 10:30:00,34.24,34.29,34.21,34.27,7000.0,29.5987,29.642,29.5728,29.6247,7000.0
2015-02-18 11:00:00,34.27,34.35,34.24,34.35,3400.0,29.6247,29.6938,29.5987,29.6938,3400.0
2015-02-18 11:30:00,34.37,34.37,34.33,34.34,5600.0,29.7111,29.7111,29.6765,29.6852,5600.0
2015-02-18 12:00:00,34.34,34.34,34.21,34.21,9000.0,29.6852,29.6852,29.5728,29.5728,9000.0
2015-02-18 12:30:00,34.19,34.24,34.16,34.16,7400.0,29.5555,29.5987,29.5296,29.5296,7400.0
2015-02-18 13:00:00,34.18,34.25,34.17,34.17,11200.0,29.5469,29.6074,29.5382,29.5382,11200.0
2015-02-18 13:30:00,34.17,34.19,34.13,34.19,7000.0,29.5382,29.5555,29.5036,29.5555,7000.0
2015-02-18 14:00:00,34.22,34.24,34.16,34.19,18600.0,29.5814,29.5987,29.5296,29.5555,18600.0
2015-02-18 14:30:00,34.2,34.22,34.17,34.17,11000.0,29.5642,29.5814,29.5382,29.5382,11000.0
2015-02-18 15:00:00,34.17,34.24,34.17,34.19,17200.0,29.5382,29.5987,29.5382,29.5555,17200.0
2015-02-18 15:30:00,34.18,34.38,34.13,34.37,95200.0,29.5469,29.7198,29.5036,29.7111,95200.0
2015-02-19 09:30:00,34.75,34.75,33.72,33.98,59600.0,30.0396,30.0396,29.1492,29.374,59600.0
2015-02-19 10:00:00,33.9,34.09,33.89,33.95,19000.0,29.3048,29.4691,29.2962,29.348,19000.0
2015-02-19 10:30:00,33.9,34.21,33.55,34.19,43200.0,29.3048,29.5728,29.0023,29.5555,43200.0
2015-02-19 11:00:00,34.16,34.49,34.08,34.42,39600.0,29.5296,29.8148,29.4604,29.7543,39600.0
2015-02-19 11:30:00,34.46,34.56,34.44,34.52,103000.0,29.7889,29.8754,29.7716,29.8408,103000.0
2015-02-19 12:00:00,34.55,34.55,34.44,34.49,32200.0,29.8667,29.8667,29.7716,29.8148,32200.0
2015-02-19 12:30:00,34.49,34.62,34.37,34.37,23800.0,29.8148,29.9272,29.7111,29.7111,23800.0
2015-02-19 13:00:00,34.37,34.38,34.2,34.21,9000.0,29.7111,29.7198,29.5642,29.5728,9000.0
2015-02-19 13:30:00,34.23,34.24,34.08,34.14,9400.0,29.5901,29.5987,29.4604,29.5123,9400.0
2015-02-19 14:00:00,34.15,34.2,34.12,34.13,7000.0,29.5209,29.5642,29.495,29.5036,7000.0
2015-02-19 14:30:00,34.1,34.19,34.04,34.11,9600.0,29.4777,29.5555,29.4258,29.4864,9600.0
2015-02-19 15:00:00,34.1,34.24,34.05,34.24,32800.0,29.4777,29.5987,29.4345,29.5987,32800.0
2015-02-19 15:30:00,34.22,34.41,34.17,34.41,66800.0,29.5814,29.7457,29.5382,29.7457,66800.0
2015-02-20 09:30:00,34.16,34.43,33.68,33.95,29200.0,29.5296,29.763,29.1146,29.348,29200.0
2015-02-20 10:00:00,33.9,34.05,33.72,33.88,23600.0,29.3048,29.4345,29.1492,29.2875,23600.0
2015-02-20 10:30:00,33.86,34.01,33.72,33.82,30000.0,29.2702,29.3999,29.1492,29.2357,30000.0
2015-02-20 11:00:00,33.86,33.86,33.71,33.82,36400.0,29.2702,29.2702,29.1406,29.2357,36400.0
2015-02-20 11:30:00,33.81,33.87,33.76,33.83,20000.0,29.227,29.2789,29.1838,29.2443,20000.0
2015-02-20 12:00:00,33.82,33.83,33.66,33.66,23000.0,29.2357,29.2443,29.0973,29.0973,23000.0
2015-02-20 12:30:00,33.66,33.8,33.66,33.74,42400.0,29.0973,29.2184,29.0973,29.1665,42400.0
2015-02-20 13:00:00,33.74,33.88,33.74,33.86,18600.0,29.1665,29.2875,29.1665,29.2702,18600.0
2015-02-20 13:30:00,33.87,33.87,33.75,33.77,16000.0,29.2789,29.2789,29.1752,29.1924,16000.0
2015-02-20 14:00:00,33.79,33.89,33.77,33.87,17800.0,29.2097,29.2962,29.1924,29.2789,17800.0
2015-02-20 14:30:00,33.85,33.88,33.82,33.88,18600.0,29.2616,29.2875,29.2357,29.2875,18600.0
2015-02-20 15:00:00,33.87,33.99,33.85,33.89,50200.0,29.2789,29.3826,29.2616,29.2962,50200.0
2015-02-20 15:30:00,33.9,33.9,33.78,33.83,69000.0,29.3048,29.3048,29.2011,29.2443,69000.0
2015-02-23 09:30:00,33.67,33.67,33.43,33.55,33000.0,29.106,29.106,28.8985,29.0023,33000.0
2015-02-23 10:00:00,33.51,33.63,33.49,33.63,14200.0,28.9677,29.0714,28.9504,29.0714,14200.0
2015-02-23 10:30:00,33.63,33.64,33.56,33.56,16000.0,29.0714,29.0801,29.0109,29.0109,16000.0
2015-02-23 11:00:00,33.54,33.58,33.5,33.57,18000.0,28.9936,29.0282,28.959,29.0195,18000.0
2015-02-23 11:30:00,33.57,33.65,33.54,33.6,21200.0,29.0195,29.0887,28.9936,29.0455,21200.0
2015-02-23 12:00:00,33.6,33.64,33.6,33.6,9600.0,29.0455,29.0801,29.0455,29.0455,9600.0
2015-02-23 12:30:00,33.61,33.63,33.58,33.6,11800.0,29.0541,29.0714,29.0282,29.0455,11800.0
2015-02-23 13:00:00,33.6,33.71,33.6,33.68,27000.0,29.0455,29.1406,29.0455,29.1146,27000.0
2015-02-23 13:30:00,33.69,33.74,33.66,33.69,17200.0,29.1233,29.1665,29.0973,29.1233,17200.0
2015-02-23 14:00:00,33.69,33.7,33.58,33.58,11000.0,29.1233,29.1319,29.0282,29.0282,11000.0
2015-02-23 14:30:00,33.58,33.6,33.51,33.54,16600.0,29.0282,29.0455,28.9677,28.9936,16600.0
2015-02-23 15:00:00,33.52,33.52,33.43,33.52,17600.0,28.9763,28.9763,28.8985,28.9763,17600.0
2015-02-23 15:30:00,33.52,33.63,33.46,33.63,40800.0,28.9763,29.0714,28.9245,29.0714,40800.0
2015-02-24 09:30:00,33.54,33.74,33.54,33.61,20000.0,28.9936,29.1665,28.9936,29.0541,20000.0
2015-02-24 10:00:00,33.58,33.66,33.49,33.63,12600.0,29.0282,29.0973,28.9504,29.0714,12600.0
2015-02-24 10:30:00,33.62,33.63,33.55,33.6,23800.0,29.0628,29.0714,29.0023,29.0455,23800.0
2015-02-24 11:00:00,33.59,33.62,33.45,33.47,25400.0,29.0368,29.0628,28.9158,28.9331,25400.0
2015-02-24 11:30:00,33.47,33.58,33.43,33.51,23000.0,28.9331,29.0282,28.8985,28.9677,23000.0
2015-02-24 12:00:00,33.51,33.55,33.41,33.55,16800.0,28.9677,29.0023,28.8812,29.0023,16800.0
2015-02-24 12:30:00,33.55,33.56,33.49,33.5,17600.0,29.0023,29.0109,28.9504,28.959,17600.0
2015-02-24 13:00:00,33.55,33.6,33.5,33.57,7600.0,29.0023,29.0455,28.959,29.0195,7600.0
2015-02-24 13:30:00,33.54,33.58,33.48,33.5,7800.0,28.9936,29.0282,28.9417,28.959,7800.0
2015-02-24 14:00:00,33.53,33.6,33.49,33.6,6600.0,28.985,29.0455,28.9504,29.0455,6600.0
2015-02-24 14:30:00,33.6,33.71,33.6,33.64,15800.0,29.0455,29.1406,29.0455,29.0801,15800.0
2015-02-24 15:00:00,33.62,33.65,33.58,33.62,18600.0,29.0628,29.0887,29.0282,29.0628,18600.0
2015-02-24 15:30:00,33.63,33.65,33.57,33.62,60800.0,29.0714,29.0887,29.0195,29.0628,60800.0
2015-02-25 09:30:00,33.49,33.69,33.34,33.64,12000.0,28.9504,29.1233,28.8207,29.0801,12000.0
2015-02-25 10:00:00,33.67,33.7,33.62,33.65,5400.0,29.106,29.1319,29.0628,29.0887,5400.0
2015-02-25 10:30:00,33.66,33.7,33.62,33.65,13800.0,29.0973,29.1319,29.0628,29.0887,13800.0
2015-02-25 11:00:00,33.62,33.65,33.58,33.62,12400.0,29.0628,29.0887,29.0282,29.0628,12400.0
2015-02-25 11:30:00,33.62,33.65,33.58,33.59,10000.0,29.0628,29.0887,29.0282,29.0368,10000.0
2015-02-25 12:00:00,33.58,33.88,33.58,33.79,59800.0,29.0282,29.2875,29.0282,29.2097,59800.0
2015-02-25 12:30:00,33.77,33.8,33.66,33.66,11200.0,29.1924,29.2184,29.0973,29.0973,11200.0
2015-02-25 13:00:00,33.67,33.69,33.6,33.63,10200.0,29.106,29.1233,29.0455,29.0714,10200.0
2015-02-25 13:30:00,33.65,33.68,33.62,33.67,9600.0,29.0887,29.1146,29.0628,29.106,9600.0
2015-02-25 14:00:00,33.66,33.74,33.66,33.7,11400.0,29.0973,29.1665,29.0973,29.1319,11400.0
2015-02-25 14:30:00,33.73,33.73,33.59,33.68,29200.0,29.1579,29.1579,29.0368,29.1146,29200.0
2015-02-25 15:00:00,33.65,33.72,33.63,33.69,18800.0,29.0887,29.1492,29.0714,29.1233,18800.0
2015-02-25 15:30:00,33.69,33.79,33.69,33.77,49000.0,29.1233,29.2097,29.1233,29.1924,49000.0
2015-02-26 09:30:00,33.79,33.79,33.55,33.55,9800.0,29.2097,29.2097,29.0023,29.0023,9800.0
2015-02-26 10:00:00,33.63,33.74,33.63,33.73,5000.0,29.0714,29.1665,29.0714,29.1579,5000.0
2015-02-26 10:30:00,33.71,33.77,33.64,33.7,9600.0,29.1406,29.1924,29.0801,29.1319,9600.0
2015-02-26 11:00:00,33.69,33.78,33.69,33.77,7200.0,29.1233,29.2011,29.1233,29.1924,7200.0
2015-02-26 11:30:00,33.77,33.8,33.74,33.78,9000.0,29.1924,29.2184,29.1665,29.2011,9000.0
2015-02-26 12:00:00,33.78,33.79,33.72,33.77,4600.0,29.2011,29.2097,29.1492,29.1924,4600.0
2015-02-26 12:30:00,33.76,33.9,33.76,33.82,12000.0,29.1838,29.3048,29.1838,29.2357,12000.0
2015-02-26 13:00:00,33.79,33.87,33.77,33.83,8600.0,29.2097,29.2789,29.1924,29.2443,8600.0
2015-02-26 13:30:00,33.83,33.86,33.78,33.78,3000.0,29.2443,29.2702,29.2011,29.2011,3000.0
2015-02-26 14:00:00,33.8,33.82,33.77,33.79,10200.0,29.2184,29.2357,29.1924,29.2097,10200.0
2015-02-26 14:30:00,33.79,33.82,33.75,33.75,14000.0,29.2097,29.2357,29.1752,29.1752,14000.0
2015-02-26 15:00:00,33.74,33.83,33.71,33.8,43400.0,29.1665,29.2443,29.1406,29.2184,43400.0
2015-02-26 15:30:00,33.8,33.83,33.74,33.77,32400.0,29.2184,29.2443,29.1665,29.1924,32400.0
2015-02-27 09:30:00,33.68,33.89,33.56,33.77,18400.0,29.1146,29.2962,29.0109,29.1924,18400.0
2015-02-27 10:00:00,33.76,33.83,33.76,33.83,7800.0,29.1838,29.2443,29.1838,29.2443,7800.0
2015-02-27 10:30:00,33.84,33.89,33.77,33.8,28600.0,29.253,29.2962,29.1924,29.2184,28600.0
2015-02-27 11:00:00,33.81,33.83,33.73,33.76,11600.0,29.227,29.2443,29.1579,29.1838,11600.0
2015-02-27 11:30:00,33.77,33.82,33.74,33.75,4600.0,29.1924,29.2357,29.1665,29.1752,4600.0
2015-02-27 12:00:00,33.74,33.83,33.72,33.83,7800.0,29.1665,29.2443,29.1492,29.2443,7800.0
2015-02-27 12:30:00,33.8,33.82,33.77,33.77,6000.0,29.2184,29.2357,29.1924,29.1924,6000.0
2015-02-27 13:00:00,33.73,33.73,33.65,33.65,5200.0,29.1579,29.1579,29.0887,29.0887,5200.0
2015-02-27 13:30:00,33.67,33.73,33.65,33.73,5000.0,29.106,29.1579,29.0887,29.1579,5000.0
2015-02-27 14:00:00,33.77,33.77,33.7,33.77,7800.0,29.1924,29.1924,29.1319,29.1924,7800.0
2015-02-27 14:30:00,33.77,33.83,33.77,33.83,7400.0,29.1924,29.2443,29.1924,29.2443,7400.0
2015-02-27 15:00:00,33.82,33.86,33.8,33.86,23400.0,29.2357,29.2702,29.2184,29.2702,23400.0
2015-02-27 15:30:00,33.87,33.88,33.81,33.83,48400.0,29.2789,29.2875,29.227,29.2443,48400.0
2015-03-02 09:30:00,33.91,34.11,33.67,34.06,16200.0,29.3135,29.4864,29.106,29.4431,16200.0
2015-03-02 10:00:00,34.08,34.2,34.07,34.18,15600.0,29.4604,29.5642,29.4518,29.5469,15600.0
2015-03-02 10:30:00,34.2,34.22,34.0,34.0,22000.0,29.5642,29.5814,29.3913,29.3913,22000.0
2015-03-02 11:00:00,33.97,33.98,33.85,33.86,43200.0,29.3653,29.374,29.2616,29.2702,43200.0
2015-03-02 11:30:00,33.86,33.88,33.82,33.87,27600.0,29.2702,29.2875,29.2357,29.2789,27600.0
2015-03-02 12:00:00,33.86,33.93,33.83,33.84,9600.0,29.2702,29.3308,29.2443,29.253,9600.0
2015-03-02 12:30:00,33.85,33.86,33.79,33.79,14200.0,29.2616,29.2702,29.2097,29.2097,14200.0
2015-03-02 13:00:00,33.81,33.85,33.78,33.82,21600.0,29.227,29.2616,29.2011,29.2357,21600.0
2015-03-02 13:30:00,33.83,33.92,33.82,33.9,15400.0,29.2443,29.3221,29.2357,29.3048,15400.0
2015-03-02 14:00:00,33.95,33.98,33.94,33.98,10400.0,29.348,29.374,29.3394,29.374,10400.0
2015-03-02 14:30:00,33.98,34.0,33.7,33.7,35600.0,29.374,29.3913,29.1319,29.1319,35600.0
2015-03-02 15:00:00,33.72,33.79,33.65,33.69,43400.0,29.1492,29.2097,29.0887,29.1233,43400.0
2015-03-02 15:30:00,33.69,33.96,33.69,33.91,60800.0,29.1233,29.3567,29.1233,29.3135,60800.0
2015-03-03 09:30:00,33.88,34.06,33.55,33.88,35200.0,29.2875,29.4431,29.0023,29.2875,35200.0
2015-03-03 10:00:00,33.85,33.94,33.84,33.88,23200.0,29.2616,29.3394,29.253,29.2875,23200.0
2015-03-03 10:30:00,33.87,33.9,33.81,33.81,16000.0,29.2789,29.3048,29.227,29.227,16000.0
2015-03-03 11:00:00,33.79,33.88,33.77,33.86,16400.0,29.2097,29.2875,29.1924,29.2702,16400.0
2015-03-03 11:30:00,33.84,33.85,33.76,33.82,19800.0,29.253,29.2616,29.1838,29.2357,19800.0
2015-03-03 12:00:00,33.84,33.87,33.79,33.82,15200.0,29.253,29.2789,29.2097,29.2357,15200.0
2015-03-03 12:30:00,33.84,33.94,33.84,33.94,14400.0,29.253,29.3394,29.253,29.3394,14400.0
2015-03-03 13:00:00,33.95,33.96,33.9,33.92,15000.0,29.348,29.3567,29.3048,29.3221,15000.0
2015-03-03 13:30:00,33.92,33.92,33.84,33.91,12600.0,29.3221,29.3221,29.253,29.3135,12600.0
2015-03-03 14:00:00,33.9,34.04,33.9,34.04,24800.0,29.3048,29.4258,29.3048,29.4258,24800.0
2015-03-03 14:30:00,34.04,34.05,33.85,33.88,27400.0,29.4258,29.4345,29.2616,29.2875,27400.0
2015-03-03 15:00:00,33.88,34.0,33.88,33.99,32600.0,29.2875,29.3913,29.2875,29.3826,32600.0
2015-03-03 15:30:00,34.01,34.02,33.92,33.94,62000.0,29.3999,29.4086,29.3221,29.3394,62000.0
2015-03-04 09:30:00,33.88,33.88,33.56,33.62,10600.0,29.2875,29.2875,29.0109,29.0628,10600.0
2015-03-04 10:00:00,33.62,33.63,33.49,33.56,7200.0,29.0628,29.0714,28.9504,29.0109,7200.0
2015-03-04 10:30:00,33.56,33.63,33.55,33.6,10200.0,29.0109,29.0714,29.0023,29.0455,10200.0
2015-03-04 11:00:00,33.6,33.76,33.6,33.71,6200.0,29.0455,29.1838,29.0455,29.1406,6200.0
2015-03-04 11:30:00,33.7,33.72,33.65,33.71,5400.0,29.1319,29.1492,29.0887,29.1406,5400.0
2015-03-04 12:00:00,33.72,33.72,33.62,33.66,6200.0,29.1492,29.1492,29.0628,29.0973,6200.0
2015-03-04 12:30:00,33.65,33.65,33.56,33.58,6800.0,29.0887,29.0887,29.0109,29.0282,6800.0
2015-03-04 13:00:00,33.58,33.58,33.52,33.57,6000.0,29.0282,29.0282,28.9763,29.0195,6000.0
2015-03-04 13:30:00,33.55,33.6,33.5,33.5,30000.0,29.0023,29.0455,28.959,28.959,30000.0
2015-03-04 14:00:00,33.52,33.53,33.48,33.51,6600.0,28.9763,28.985,28.9417,28.9677,6600.0
2015-03-04 14:30:00,33.5,33.5,33.46,33.49,17400.0,28.959,28.959,28.9245,28.9504,17400.0
2015-03-04 15:00:00,33.49,33.5,33.46,33.47,9800.0,28.9504,28.959,28.9245,28.9331,9800.0
2015-03-04 15:30:00,33.47,33.49,33.45,33.46,40800.0,28.9331,28.9504,28.9158,28.9245,40800.0
2015-03-05 09:30:00,33.4,33.42,33.25,33.35,15200.0,28.8726,28.8899,28.7429,28.8294,15200.0
2015-03-05 10:00:00,33.33,33.49,33.31,33.44,9000.0,28.8121,28.9504,28.7948,28.9072,9000.0
2015-03-05 10:30:00,33.48,33.51,33.44,33.51,11600.0,28.9417,28.9677,28.9072,28.9677,11600.0
2015-03-05 11:00:00,33.5,33.6,33.49,33.6,12400.0,28.959,29.0455,28.9504,29.0455,12400.0
2015-03-05 11:30:00,33.6,33.76,33.6,33.73,30800.0,29.0455,29.1838,29.0455,29.1579,30800.0
2015-03-05 12:00:00,33.73,33.73,33.6,33.63,9400.0,29.1579,29.1579,29.0455,29.0714,9400.0
2015-03-05 12:30:00,33.63,33.63,33.49,33.52,12800.0,29.0714,29.0714,28.9504,28.9763,12800.0
2015-03-05 13:00:00,33.52,33.57,33.51,33.52,7000.0,28.9763,29.0195,28.9677,28.9763,7000.0
2015-03-05 13:30:00,33.52,33.6,33.48,33.6,7800.0,28.9763,29.0455,28.9417,29.0455,7800.0
2015-03-05 14:00:00,33.59,33.67,33.59,33.66,12800.0,29.0368,29.106,29.0368,29.0973,12800.0
2015-03-05 14:30:00,33.64,33.69,33.6,33.68,17600.0,29.0801,29.1233,29.0455,29.1146,17600.0
2015-03-05 15:00:00,33.67,33.7,33.65,33.68,12000.0,29.106,29.1319,29.0887,29.1146,12000.0
2015-03-05 15:30:00,33.66,33.68,33.58,33.66,51200.0,29.0973,29.1146,29.0282,29.0973,51200.0
2015-03-06 09:30:00,33.5,33.59,33.18,33.59,9600.0,28.959,29.0368,28.6824,29.0368,9600.0
2015-03-06 10:00:00,33.54,33.58,33.49,33.55,11600.0,28.9936,29.0282,28.9504,29.0023,11600.0
2015-03-06 10:30:00,33.55,33.56,33.48,33.49,5200.0,29.0023,29.0109,28.9417,28.9504,5200.0
2015-03-06 11:00:00,33.52,33.52,33.48,33.51,15200.0,28.9763,28.9763,28.9417,28.9677,15200.0
2015-03-06 11:30:00,33.51,33.52,33.48,33.49,13200.0,28.9677,28.9763,28.9417,28.9504,13200.0
2015-03-06 12:00:00,33.49,33.54,33.45,33.45,17000.0,28.9504,28.9936,28.9158,28.9158,17000.0
2015-03-06 12:30:00,33.47,33.49,33.47,33.49,18200.0,28.9331,28.9504,28.9331,28.9504,18200.0
2015-03-06 13:00:00,33.51,33.51,33.46,33.48,6000.0,28.9677,28.9677,28.9245,28.9417,6000.0
2015-03-06 13:30:00,33.47,33.47,33.39,33.41,35600.0,28.9331,28.9331,28.8639,28.8812,35600.0
2015-03-06 14:00:00,33.42,33.49,33.38,33.44,17400.0,28.8899,28.9504,28.8553,28.9072,17400.0
2015-03-06 14:30:00,33.45,33.46,33.37,33.43,21200.0,28.9158,28.9245,28.8467,28.8985,21200.0
2015-03-06 15:00:00,33.4,33.5,33.4,33.45,19400.0,28.8726,28.959,28.8726,28.9158,19400.0
2015-03-06 15:30:00,33.46,33.48,33.42,33.44,39200.0,28.9245,28.9417,28.8899,28.9072,39200.0
2015-03-09 09:30:00,33.46,33.46,33.24,33.45,5400.0,28.9245,28.9245,28.7343,28.9158,5400.0
2015-03-09 10:00:00,33.46,33.52,33.35,33.35,9800.0,28.9245,28.9763,28.8294,28.8294,9800.0
2015-03-09 10:30:00,33.38,33.49,33.35,33.4,8200.0,28.8553,28.9504,28.8294,28.8726,8200.0
2015-03-09 11:00:00,33.43,33.45,33.38,33.44,13200.0,28.8985,28.9158,28.8553,28.9072,13200.0
2015-03-09 11:30:00,33.44,33.47,33.37,33.41,23400.0,28.9072,28.9331,28.8467,28.8812,23400.0
2015-03-09 12:00:00,33.43,33.43,33.28,33.31,14800.0,28.8985,28.8985,28.7689,28.7948,14800.0
2015-03-09 12:30:00,33.3,33.37,33.28,33.35,11800.0,28.7861,28.8467,28.7689,28.8294,11800.0
2015-03-09 13:00:00,33.36,33.36,33.27,33.32,10600.0,28.838,28.838,28.7602,28.8034,10600.0
2015-03-09 13:30:00,33.33,33.44,33.33,33.42,7400.0,28.8121,28.9072,28.8121,28.8899,7400.0
2015-03-09 14:00:00,33.46,33.63,33.46,33.62,19400.0,28.9245,29.0714,28.9245,29.0628,19400.0
2015-03-09 14:30:00,33.63,33.63,33.56,33.58,7200.0,29.0714,29.0714,29.0109,29.0282,7200.0
2015-03-09 15:00:00,33.58,33.6,33.52,33.52,29400.0,29.0282,29.0455,28.9763,28.9763,29400.0
2015-03-09 15:30:00,33.53,33.57,33.48,33.55,53800.0,28.985,29.0195,28.9417,29.0023,53800.0
2015-03-10 09:30:00,33.19,33.34,33.15,33.25,14000.0,28.6911,28.8207,28.6565,28.7429,14000.0
2015-03-10 10:00:00,33.24,33.24,33.02,33.09,12600.0,28.7343,28.7343,28.5441,28.6046,12600.0
2015-03-10 10:30:00,33.09,33.2,33.01,33.12,17000.0,28.6046,28.6997,28.5355,28.6305,17000.0
2015-03-10 11:00:00,33.12,33.22,33.1,33.12,10600.0,28.6305,28.717,28.6133,28.6305,10600.0
2015-03-10 11:30:00,33.13,33.23,33.08,33.12,37200.0,28.6392,28.7256,28.596,28.6305,37200.0
2015-03-10 12:00:00,33.12,33.16,33.08,33.13,8000.0,28.6305,28.6651,28.596,28.6392,8000.0
2015-03-10 12:30:00,33.13,33.24,33.1,33.24,7800.0,28.6392,28.7343,28.6133,28.7343,7800.0
2015-03-10 13:00:00,33.24,33.29,33.17,33.21,7800.0,28.7343,28.7775,28.6738,28.7083,7800.0
2015-03-10 13:30:00,33.19,33.29,33.16,33.19,6000.0,28.6911,28.7775,28.6651,28.6911,6000.0
2015-03-10 14:00:00,33.21,33.21,33.1,33.13,11000.0,28.7083,28.7083,28.6133,28.6392,11000.0
2015-03-10 14:30:00,33.16,33.23,33.1,33.13,12800.0,28.6651,28.7256,28.6133,28.6392,12800.0
2015-03-10 15:00:00,33.13,33.2,33.1,33.15,18400.0,28.6392,28.6997,28.6133,28.6565,18400.0
2015-03-10 15:30:00,33.15,33.19,33.05,33.05,36000.0,28.6565,28.6911,28.57,28.57,36000.0
2015-03-11 09:30:00,32.99,33.28,32.74,32.96,27400.0,28.5182,28.7689,28.3021,28.4922,27400.0
2015-03-11 10:00:00,32.99,33.03,32.95,33.02,4800.0,28.5182,28.5527,28.4836,28.5441,4800.0
2015-03-11 10:30:00,33.0,33.05,32.82,32.92,22000.0,28.5268,28.57,28.3712,28.4577,22000.0
2015-03-11 11:00:00,32.93,33.05,32.89,33.05,68800.0,28.4663,28.57,28.4317,28.57,68800.0
2015-03-11 11:30:00,33.04,33.07,33.01,33.02,29400.0,28.5614,28.5873,28.5355,28.5441,29400.0
2015-03-11 12:00:00,33.02,33.06,33.0,33.0,16400.0,28.5441,28.5787,28.5268,28.5268,16400.0
2015-03-11 12:30:00,33.0,33.0,32.89,32.91,26200.0,28.5268,28.5268,28.4317,28.449,26200.0
2015-03-11 13:00:00,32.94,32.95,32.9,32.92,35600.0,28.4749,28.4836,28.4404,28.4577,35600.0
2015-03-11 13:30:00,32.94,33.08,32.9,33.05,35600.0,28.4749,28.596,28.4404,28.57,35600.0
2015-03-11 14:00:00,33.08,33.21,33.02,33.15,19000.0,28.596,28.7083,28.5441,28.6565,19000.0
2015-03-11 14:30:00,33.14,33.27,33.07,33.27,26800.0,28.6478,28.7602,28.5873,28.7602,26800.0
2015-03-11 15:00:00,33.24,33.3,33.21,33.24,34000.0,28.7343,28.7861,28.7083,28.7343,34000.0
2015-03-11 15:30:00,33.22,33.46,33.16,33.37,111200.0,28.717,28.9245,28.6651,28.8467,111200.0
2015-03-12 09:30:00,33.56,33.69,33.48,33.6,15400.0,29.0109,29.1233,28.9417,29.0455,15400.0
2015-03-12 10:00:00,33.53,33.57,33.4,33.4,16400.0,28.985,29.0195,28.8726,28.8726,16400.0
2015-03-12 10:30:00,33.38,33.42,33.32,33.35,34600.0,28.8553,28.8899,28.8034,28.8294,34600.0
2015-03-12 11:00:00,33.35,33.74,33.33,33.74,39600.0,28.8294,29.1665,28.8121,29.1665,39600.0
2015-03-12 11:30:00,33.73,33.96,33.68,33.85,50600.0,29.1579,29.3567,29.1146,29.2616,50600.0
2015-03-12 12:00:00,33.85,33.91,33.76,33.87,19800.0,29.2616,29.3135,29.1838,29.2789,19800.0
2015-03-12 12:30:00,33.87,33.99,33.85,33.94,26600.0,29.2789,29.3826,29.2616,29.3394,26600.0
2015-03-12 13:00:00,33.96,34.0,33.9,33.93,21200.0,29.3567,29.3913,29.3048,29.3308,21200.0
2015-03-12 13:30:00,33.93,33.97,33.88,33.93,28800.0,29.3308,29.3653,29.2875,29.3308,28800.0
2015-03-12 14:00:00,33.94,33.99,33.88,33.98,26600.0,29.3394,29.3826,29.2875,29.374,26600.0
2015-03-12 14:30:00,33.99,34.06,33.97,34.04,34200.0,29.3826,29.4431,29.3653,29.4258,34200.0
2015-03-12 15:00:00,34.04,34.18,34.01,34.18,64000.0,29.4258,29.5469,29.3999,29.5469,64000.0
2015-03-12 15:30:00,34.17,34.21,34.04,34.13,100600.0,29.5382,29.5728,29.4258,29.5036,100600.0
2015-03-13 09:30:00,34.11,34.11,33.79,33.85,6800.0,29.4864,29.4864,29.2097,29.2616,6800.0
2015-03-13 10:00:00,33.81,33.87,33.72,33.78,8000.0,29.227,29.2789,29.1492,29.2011,8000.0
2015-03-13 10:30:00,33.76,33.96,33.73,33.86,54600.0,29.1838,29.3567,29.1579,29.2702,54600.0
2015-03-13 11:00:00,33.87,34.07,33.87,33.91,60800.0,29.2789,29.4518,29.2789,29.3135,60800.0
2015-03-13 11:30:00,33.91,33.92,33.72,33.72,17800.0,29.3135,29.3221,29.1492,29.1492,17800.0
2015-03-13 12:00:00,33.73,33.84,33.61,33.82,15800.0,29.1579,29.253,29.0541,29.2357,15800.0
2015-03-13 12:30:00,33.82,33.99,33.82,33.98,16000.0,29.2357,29.3826,29.2357,29.374,16000.0
2015-03-13 13:00:00,33.97,33.97,33.68,33.7,21400.0,29.3653,29.3653,29.1146,29.1319,21400.0
2015-03-13 13:30:00,33.74,33.77,33.6,33.67,34800.0,29.1665,29.1924,29.0455,29.106,34800.0
2015-03-13 14:00:00,33.67,33.71,33.63,33.64,15800.0,29.106,29.1406,29.0714,29.0801,15800.0
2015-03-13 14:30:00,33.64,33.7,33.62,33.7,16400.0,29.0801,29.1319,29.0628,29.1319,16400.0
2015-03-13 15:00:00,33.69,33.82,33.64,33.82,34000.0,29.1233,29.2357,29.0801,29.2357,34000.0
2015-03-13 15:30:00,33.81,33.93,33.81,33.85,59000.0,29.227,29.3308,29.227,29.2616,59000.0
2015-03-16 09:30:00,33.94,33.98,33.63,33.81,28400.0,29.3394,29.374,29.0714,29.227,28400.0
2015-03-16 10:00:00,33.81,33.85,33.71,33.75,17600.0,29.227,29.2616,29.1406,29.1752,17600.0
2015-03-16 10:30:00,33.72,33.82,33.71,33.81,10600.0,29.1492,29.2357,29.1406,29.227,10600.0
2015-03-16 11:00:00,33.77,33.81,33.72,33.81,12200.0,29.1924,29.227,29.1492,29.227,12200.0
2015-03-16 11:30:00,33.82,33.83,33.77,33.81,11000.0,29.2357,29.2443,29.1924,29.227,11000.0
2015-03-16 12:00:00,33.8,33.81,33.75,33.79,14200.0,29.2184,29.227,29.1752,29.2097,14200.0
2015-03-16 12:30:00,33.78,33.78,33.69,33.73,10000.0,29.2011,29.2011,29.1233,29.1579,10000.0
2015-03-16 13:00:00,33.72,33.8,33.62,33.75,17200.0,29.1492,29.2184,29.0628,29.1752,17200.0
2015-03-16 13:30:00,33.74,33.77,33.71,33.71,8800.0,29.1665,29.1924,29.1406,29.1406,8800.0
2015-03-16 14:00:00,33.73,33.76,33.67,33.68,12400.0,29.1579,29.1838,29.106,29.1146,12400.0
2015-03-16 14:30:00,33.66,33.67,33.6,33.64,13200.0,29.0973,29.106,29.0455,29.0801,13200.0
2015-03-16 15:00:00,33.64,33.67,33.6,33.63,11800.0,29.0801,29.106,29.0455,29.0714,11800.0
2015-03-16 15:30:00,33.62,33.71,33.52,33.7,58400.0,29.0628,29.1406,28.9763,29.1319,58400.0
2015-03-17 09:30:00,33.56,33.81,33.38,33.38,16200.0,29.0109,29.227,28.8553,28.8553,16200.0
2015-03-17 10:00:00,33.38,33.56,33.23,33.56,23800.0,28.8553,29.0109,28.7256,29.0109,23800.0
2015-03-17 10:30:00,33.59,33.74,33.57,33.69,14400.0,29.0368,29.1665,29.0195,29.1233,14400.0
2015-03-17 11:00:00,33.68,33.71,33.59,33.62,13200.0,29.1146,29.1406,29.0368,29.0628,13200.0
2015-03-17 11:30:00,33.63,33.65,33.59,33.6,8400.0,29.0714,29.0887,29.0368,29.0455,8400.0
2015-03-17 12:00:00,33.62,33.66,33.52,33.56,11200.0,29.0628,29.0973,28.9763,29.0109,11200.0
2015-03-17 12:30:00,33.54,33.57,33.37,33.43,28000.0,28.9936,29.0195,28.8467,28.8985,28000.0
2015-03-17 13:00:00,33.43,33.51,33.35,33.4,39200.0,28.8985,28.9677,28.8294,28.8726,39200.0
2015-03-17 13:30:00,33.47,33.49,33.4,33.43,12200.0,28.9331,28.9504,28.8726,28.8985,12200.0
2015-03-17 14:00:00,33.45,33.48,33.39,33.41,16200.0,28.9158,28.9417,28.8639,28.8812,16200.0
2015-03-17 14:30:00,33.42,33.43,33.31,33.41,20000.0,28.8899,28.8985,28.7948,28.8812,20000.0
2015-03-17 15:00:00,33.41,33.49,33.37,33.48,19200.0,28.8812,28.9504,28.8467,28.9417,19200.0
2015-03-17 15:30:00,33.46,33.58,33.46,33.55,57400.0,28.9245,29.0282,28.9245,29.0023,57400.0
2015-03-18 09:30:00,33.34,33.44,33.09,33.1,15000.0,28.8207,28.9072,28.6046,28.6133,15000.0
2015-03-18 10:00:00,33.09,33.35,33.06,33.18,41200.0,28.6046,28.8294,28.5787,28.6824,41200.0
2015-03-18 10:30:00,33.15,33.24,33.15,33.19,11800.0,28.6565,28.7343,28.6565,28.6911,11800.0
2015-03-18 11:00:00,33.24,33.34,33.19,33.34,13200.0,28.7343,28.8207,28.6911,28.8207,13200.0
2015-03-18 11:30:00,33.32,33.42,33.31,33.42,13800.0,28.8034,28.8899,28.7948,28.8899,13800.0
2015-03-18 12:00:00,33.39,33.44,33.36,33.44,39200.0,28.8639,28.9072,28.838,28.9072,39200.0
2015-03-18 12:30:00,33.45,33.49,33.42,33.48,11400.0,28.9158,28.9504,28.8899,28.9417,11400.0
2015-03-18 13:00:00,33.45,33.58,33.45,33.56,14600.0,28.9158,29.0282,28.9158,29.0109,14600.0
2015-03-18 13:30:00,33.54,33.54,33.44,33.47,14800.0,28.9936,28.9936,28.9072,28.9331,14800.0
2015-03-18 14:00:00,33.47,33.94,33.47,33.88,30400.0,28.9331,29.3394,28.9331,29.2875,30400.0
2015-03-18 14:30:00,33.91,33.97,33.84,33.97,27400.0,29.3135,29.3653,29.253,29.3653,27400.0
2015-03-18 15:00:00,33.96,34.15,33.91,34.07,47600.0,29.3567,29.5209,29.3135,29.4518,47600.0
2015-03-18 15:30:00,34.09,34.09,33.93,34.05,82200.0,29.4691,29.4691,29.3308,29.4345,82200.0
2015-03-19 09:30:00,33.94,34.08,33.94,34.02,19200.0,29.3394,29.4604,29.3394,29.4086,19200.0
2015-03-19 10:00:00,34.01,34.08,33.95,34.01,9800.0,29.3999,29.4604,29.348,29.3999,9800.0
2015-03-19 10:30:00,34.01,34.07,33.96,34.07,16200.0,29.3999,29.4518,29.3567,29.4518,16200.0
2015-03-19 11:00:00,34.08,34.08,34.01,34.03,16000.0,29.4604,29.4604,29.3999,29.4172,16000.0
2015-03-19 11:30:00,34.02,34.02,33.94,33.99,15800.0,29.4086,29.4086,29.3394,29.3826,15800.0
2015-03-19 12:00:00,33.97,34.02,33.95,34.02,9400.0,29.3653,29.4086,29.348,29.4086,9400.0
2015-03-19 12:30:00,34.02,34.08,33.99,34.07,38800.0,29.4086,29.4604,29.3826,29.4518,38800.0
2015-03-19 13:00:00,34.06,34.13,34.04,34.13,36600.0,29.4431,29.5036,29.4258,29.5036,36600.0
2015-03-19 13:30:00,34.14,34.21,34.09,34.2,26400.0,29.5123,29.5728,29.4691,29.5642,26400.0
2015-03-19 14:00:00,34.2,34.29,34.19,34.27,27800.0,29.5642,29.642,29.5555,29.6247,27800.0
2015-03-19 14:30:00,34.27,34.28,34.24,34.28,30800.0,29.6247,29.6333,29.5987,29.6333,30800.0
2015-03-19 15:00:00,34.27,34.46,34.27,34.46,74800.0,29.6247,29.7889,29.6247,29.7889,74800.0
2015-03-19 15:30:00,34.45,34.62,34.45,34.5,208000.0,29.7803,29.9272,29.7803,29.8235,208000.0
2015-03-20 09:30:00,34.6,34.68,34.49,34.55,19600.0,29.9099,29.9791,29.8148,29.8667,19600.0
2015-03-20 10:00:00,34.55,34.6,34.49,34.6,28000.0,29.8667,29.9099,29.8148,29.9099,28000.0
2015-03-20 10:30:00,34.6,34.6,34.52,34.55,21400.0,29.9099,29.9099,29.8408,29.8667,21400.0
2015-03-20 11:00:00,34.6,34.62,34.53,34.62,14600.0,29.9099,29.9272,29.8494,29.9272,14600.0
2015-03-20 11:30:00,34.63,34.69,34.63,34.66,11200.0,29.9359,29.9877,29.9359,29.9618,11200.0
2015-03-20 12:00:00,34.67,34.68,34.59,34.6,10600.0,29.9704,29.9791,29.9013,29.9099,10600.0
2015-03-20 12:30:00,34.61,34.66,34.59,34.63,18200.0,29.9186,29.9618,29.9013,29.9359,18200.0
2015-03-20 13:00:00,34.63,34.7,34.59,34.7,39000.0,29.9359,29.9964,29.9013,29.9964,39000.0
2015-03-20 13:30:00,34.69,34.72,34.69,34.72,15600.0,29.9877,30.0137,29.9877,30.0137,15600.0
2015-03-20 14:00:00,34.71,34.85,34.71,34.75,37000.0,30.005,30.126,30.005,30.0396,37000.0
2015-03-20 14:30:00,34.75,34.81,34.58,34.62,46600.0,30.0396,30.0915,29.8926,29.9272,46600.0
2015-03-20 15:00:00,34.62,34.62,34.54,34.61,20800.0,29.9272,29.9272,29.8581,29.9186,20800.0
2015-03-20 15:30:00,34.6,34.75,34.58,34.72,168600.0,29.9099,30.0396,29.8926,30.0137,168600.0
2015-03-23 09:30:00,34.73,34.79,34.43,34.7,22000.0,30.0223,30.0742,29.763,29.9964,22000.0
2015-03-23 10:00:00,34.71,34.8,34.66,34.75,22800.0,30.005,30.0828,29.9618,30.0396,22800.0
2015-03-23 10:30:00,34.75,34.95,34.75,34.88,52000.0,30.0396,30.2125,30.0396,30.152,52000.0
2015-03-23 11:00:00,34.85,34.94,34.84,34.85,13200.0,30.126,30.2038,30.1174,30.126,13200.0
2015-03-23 11:30:00,34.85,34.88,34.78,34.81,14200.0,30.126,30.152,30.0655,30.0915,14200.0
2015-03-23 12:00:00,34.8,34.81,34.74,34.76,30800.0,30.0828,30.0915,30.031,30.0482,30800.0
2015-03-23 12:30:00,34.77,34.85,34.77,34.85,8200.0,30.0569,30.126,30.0569,30.126,8200.0
2015-03-23 13:00:00,34.85,34.87,34.83,34.83,14200.0,30.126,30.1433,30.1088,30.1088,14200.0
2015-03-23 13:30:00,34.84,34.84,34.8,34.84,13400.0,30.1174,30.1174,30.0828,30.1174,13400.0
2015-03-23 14:00:00,34.81,34.86,34.77,34.77,19600.0,30.0915,30.1347,30.0569,30.0569,19600.0
2015-03-23 14:30:00,34.78,34.83,34.75,34.8,19200.0,30.0655,30.1088,30.0396,30.0828,19200.0
2015-03-23 15:00:00,34.78,34.85,34.78,34.79,32200.0,30.0655,30.126,30.0655,30.0742,32200.0
2015-03-23 15:30:00,34.8,34.87,34.75,34.83,61000.0,30.0828,30.1433,30.0396,30.1088,61000.0
2015-03-24 09:30:00,34.75,34.75,34.39,34.68,39400.0,30.0396,30.0396,29.7284,29.9791,39400.0
2015-03-24 10:00:00,34.69,34.74,34.59,34.64,28200.0,29.9877,30.031,29.9013,29.9445,28200.0
2015-03-24 10:30:00,34.66,34.74,34.62,34.74,14200.0,29.9618,30.031,29.9272,30.031,14200.0
2015-03-24 11:00:00,34.74,34.75,34.66,34.68,18000.0,30.031,30.0396,29.9618,29.9791,18000.0
2015-03-24 11:30:00,34.71,34.72,34.63,34.66,17000.0,30.005,30.0137,29.9359,29.9618,17000.0
2015-03-24 12:00:00,34.65,34.74,34.65,34.72,11200.0,29.9532,30.031,29.9532,30.0137,11200.0
2015-03-24 12:30:00,34.71,34.71,34.58,34.63,13200.0,30.005,30.005,29.8926,29.9359,13200.0
2015-03-24 13:00:00,34.63,34.65,34.58,34.61,17800.0,29.9359,29.9532,29.8926,29.9186,17800.0
2015-03-24 13:30:00,34.62,34.64,34.59,34.62,14800.0,29.9272,29.9445,29.9013,29.9272,14800.0
2015-03-24 14:00:00,34.62,34.63,34.59,34.6,27000.0,29.9272,29.9359,29.9013,29.9099,27000.0
2015-03-24 14:30:00,34.6,34.66,34.58,34.62,21000.0,29.9099,29.9618,29.8926,29.9272,21000.0
2015-03-24 15:00:00,34.65,34.71,34.63,34.65,25200.0,29.9532,30.005,29.9359,29.9532,25200.0
2015-03-24 15:30:00,34.65,34.69,34.6,34.69,75600.0,29.9532,29.9877,29.9099,29.9877,75600.0
2015-03-25 09:30:00,34.61,34.77,34.48,34.63,62400.0,29.9186,30.0569,29.8062,29.9359,62400.0
2015-03-25 10:00:00,34.6,34.8,34.57,34.67,15200.0,29.9099,30.0828,29.884,29.9704,15200.0
2015-03-25 10:30:00,34.66,34.76,34.63,34.74,15000.0,29.9618,30.0482,29.9359,30.031,15000.0
2015-03-25 11:00:00,34.74,34.81,34.67,34.76,13000.0,30.031,30.0915,29.9704,30.0482,13000.0
2015-03-25 11:30:00,34.73,34.73,34.52,34.64,32400.0,30.0223,30.0223,29.8408,29.9445,32400.0
2015-03-25 12:00:00,34.64,34.64,34.51,34.56,41400.0,29.9445,29.9445,29.8321,29.8754,41400.0
2015-03-25 12:30:00,34.54,34.69,34.54,34.67,81200.0,29.8581,29.9877,29.8581,29.9704,81200.0
2015-03-25 13:00:00,34.67,34.69,34.56,34.64,17400.0,29.9704,29.9877,29.8754,29.9445,17400.0
2015-03-25 13:30:00,34.6,34.64,34.57,34.6,23400.0,29.9099,29.9445,29.884,29.9099,23400.0
2015-03-25 14:00:00,34.59,34.63,34.56,34.59,47200.0,29.9013,29.9359,29.8754,29.9013,47200.0
2015-03-25 14:30:00,34.61,34.61,34.57,34.59,47200.0,29.9186,29.9186,29.884,29.9013,47200.0
2015-03-25 15:00:00,34.58,34.66,34.57,34.64,52400.0,29.8926,29.9618,29.884,29.9445,52400.0
2015-03-25 15:30:00,34.66,34.69,34.47,34.5,60600.0,29.9618,29.9877,29.7976,29.8235,60600.0
2015-03-26 09:30:00,34.16,34.35,34.08,34.1,25600.0,29.6377,29.8026,29.5683,29.5857,25600.0
2015-03-26 10:00:00,34.15,34.2,34.01,34.12,13200.0,29.629,29.6724,29.5076,29.603,13200.0
2015-03-26 10:30:00,34.11,34.34,34.11,34.29,23600.0,29.5943,29.7939,29.5943,29.7505,23600.0
2015-03-26 11:00:00,34.27,34.35,34.2,34.33,28000.0,29.7332,29.8026,29.6724,29.7852,28000.0
2015-03-26 11:30:00,34.31,34.31,34.22,34.24,33000.0,29.7679,29.7679,29.6898,29.7071,33000.0
2015-03-26 12:00:00,34.24,34.27,34.14,34.27,97600.0,29.7071,29.7332,29.6204,29.7332,97600.0
2015-03-26 12:30:00,34.27,34.34,34.2,34.29,26400.0,29.7332,29.7939,29.6724,29.7505,26400.0
2015-03-26 13:00:00,34.28,34.29,34.18,34.27,40800.0,29.7418,29.7505,29.6551,29.7332,40800.0
2015-03-26 13:30:00,34.3,34.39,34.27,34.27,14200.0,29.7592,29.8373,29.7332,29.7332,14200.0
2015-03-26 14:00:00,34.3,34.6,34.18,34.3,39800.0,29.7592,30.0195,29.6551,29.7592,39800.0
2015-03-26 14:30:00,34.24,34.31,34.19,34.22,53000.0,29.7071,29.7679,29.6638,29.6898,53000.0
2015-03-26 15:00:00,34.21,34.24,34.16,34.17,56000.0,29.6811,29.7071,29.6377,29.6464,56000.0
2015-03-26 15:30:00,34.19,34.27,34.11,34.15,47400.0,29.6638,29.7332,29.5943,29.629,47400.0
2015-03-27 09:30:00,34.13,34.24,34.04,34.23,17200.0,29.6117,29.7071,29.5336,29.6985,17200.0
2015-03-27 10:00:00,34.23,34.23,34.07,34.18,22200.0,29.6985,29.6985,29.5596,29.6551,22200.0
2015-03-27 10:30:00,34.15,34.26,34.15,34.23,7000.0,29.629,29.7245,29.629,29.6985,7000.0
2015-03-27 11:00:00,34.23,34.37,34.23,34.36,23600.0,29.6985,29.8199,29.6985,29.8112,23600.0
2015-03-27 11:30:00,34.33,34.45,34.3,34.36,24400.0,29.7852,29.8893,29.7592,29.8112,24400.0
2015-03-27 12:00:00,34.38,34.42,34.34,34.34,13200.0,29.8286,29.8633,29.7939,29.7939,13200.0
2015-03-27 12:30:00,34.33,34.43,34.33,34.42,6200.0,29.7852,29.872,29.7852,29.8633,6200.0
2015-03-27 13:00:00,34.39,34.47,34.35,34.4,19200.0,29.8373,29.9067,29.8026,29.846,19200.0
2015-03-27 13:30:00,34.42,34.46,34.38,34.41,9000.0,29.8633,29.898,29.8286,29.8546,9000.0
2015-03-27 14:00:00,34.42,34.52,34.39,34.47,16800.0,29.8633,29.9501,29.8373,29.9067,16800.0
2015-03-27 14:30:00,34.47,34.6,34.44,34.59,15200.0,29.9067,30.0195,29.8807,30.0108,15200.0
2015-03-27 15:00:00,34.56,34.58,34.52,34.57,21000.0,29.9848,30.0021,29.9501,29.9934,21000.0
2015-03-27 15:30:00,34.59,34.63,34.55,34.6,57000.0,30.0108,30.0455,29.9761,30.0195,57000.0
2015-03-30 09:30:00,34.62,34.95,34.62,34.73,33400.0,30.0368,30.3231,30.0368,30.1323,33400.0
2015-03-30 10:00:00,34.79,34.89,34.67,34.72,21600.0,30.1843,30.2711,30.0802,30.1236,21600.0
2015-03-30 10:30:00,34.73,34.77,34.67,34.74,10800.0,30.1323,30.167,30.0802,30.1409,10800.0
2015-03-30 11:00:00,34.74,34.76,34.67,34.74,10600.0,30.1409,30.1583,30.0802,30.1409,10600.0
2015-03-30 11:30:00,34.74,34.85,34.72,34.83,14600.0,30.1409,30.2364,30.1236,30.219,14600.0
2015-03-30 12:00:00,34.84,34.93,34.83,34.91,18600.0,30.2277,30.3058,30.219,30.2884,18600.0
2015-03-30 12:30:00,34.9,35.1,34.89,35.05,35200.0,30.2798,30.4533,30.2711,30.4099,35200.0
2015-03-30 13:00:00,35.05,35.07,34.97,35.02,37000.0,30.4099,30.4273,30.3405,30.3839,37000.0
2015-03-30 13:30:00,35.02,35.04,34.98,35.02,10600.0,30.3839,30.4012,30.3492,30.3839,10600.0
2015-03-30 14:00:00,35.04,35.09,35.0,35.01,16400.0,30.4012,30.4446,30.3665,30.3752,16400.0
2015-03-30 14:30:00,35.01,35.01,34.94,34.98,22200.0,30.3752,30.3752,30.3145,30.3492,22200.0
2015-03-30 15:00:00,34.99,34.99,34.87,34.92,23200.0,30.3578,30.3578,30.2537,30.2971,23200.0
2015-03-30 15:30:00,34.94,34.98,34.88,34.93,40800.0,30.3145,30.3492,30.2624,30.3058,40800.0
2015-03-31 09:30:00,34.81,34.92,34.54,34.79,31200.0,30.2017,30.2971,29.9674,30.1843,31200.0
2015-03-31 10:00:00,34.87,34.99,34.81,34.95,57200.0,30.2537,30.3578,30.2017,30.3231,57200.0
2015-03-31 10:30:00,34.95,35.0,34.84,34.85,8800.0,30.3231,30.3665,30.2277,30.2364,8800.0
2015-03-31 11:00:00,34.85,35.04,34.85,35.02,47000.0,30.2364,30.4012,30.2364,30.3839,47000.0
2015-03-31 11:30:00,35.02,35.05,34.94,34.94,25000.0,30.3839,30.4099,30.3145,30.3145,25000.0
2015-03-31 12:00:00,34.94,34.94,34.83,34.91,22600.0,30.3145,30.3145,30.219,30.2884,22600.0
2015-03-31 12:30:00,34.91,34.98,34.91,34.98,11600.0,30.2884,30.3492,30.2884,30.3492,11600.0
2015-03-31 13:00:00,34.98,35.09,34.98,34.99,16400.0,30.3492,30.4446,30.3492,30.3578,16400.0
2015-03-31 13:30:00,34.98,35.04,34.92,34.97,15800.0,30.3492,30.4012,30.2971,30.3405,15800.0
2015-03-31 14:00:00,34.96,35.05,34.96,35.01,13000.0,30.3318,30.4099,30.3318,30.3752,13000.0
2015-03-31 14:30:00,34.99,35.12,34.97,35.07,31600.0,30.3578,30.4706,30.3405,30.4273,31600.0
2015-03-31 15:00:00,35.09,35.09,35.0,35.05,59400.0,30.4446,30.4446,30.3665,30.4099,59400.0
2015-03-31 15:30:00,35.05,35.13,35.01,35.07,78400.0,30.4099,30.4793,30.3752,30.4273,78400.0
2015-04-01 09:30:00,35.0,35.0,34.67,34.72,40400.0,30.3665,30.3665,30.0802,30.1236,40400.0
2015-04-01 10:00:00,34.74,34.75,34.69,34.72,14000.0,30.1409,30.1496,30.0976,30.1236,14000.0
2015-04-01 10:30:00,34.71,34.87,34.71,34.81,14000.0,30.1149,30.2537,30.1149,30.2017,14000.0
2015-04-01 11:00:00,34.81,34.85,34.74,34.76,11800.0,30.2017,30.2364,30.1409,30.1583,11800.0
2015-04-01 11:30:00,34.76,34.83,34.7,34.71,18200.0,30.1583,30.219,30.1062,30.1149,18200.0
2015-04-01 12:00:00,34.69,34.71,34.54,34.6,21200.0,30.0976,30.1149,29.9674,30.0195,21200.0
2015-04-01 12:30:00,34.58,34.68,34.56,34.63,23600.0,30.0021,30.0889,29.9848,30.0455,23600.0
2015-04-01 13:00:00,34.62,34.67,34.6,34.66,10200.0,30.0368,30.0802,30.0195,30.0715,10200.0
2015-04-01 13:30:00,34.68,34.74,34.65,34.73,11000.0,30.0889,30.1409,30.0629,30.1323,11000.0
2015-04-01 14:00:00,34.74,34.81,34.72,34.72,34400.0,30.1409,30.2017,30.1236,30.1236,34400.0
2015-04-01 14:30:00,34.71,34.72,34.53,34.62,17400.0,30.1149,30.1236,29.9587,30.0368,17400.0
2015-04-01 15:00:00,34.62,34.69,34.6,34.65,24000.0,30.0368,30.0976,30.0195,30.0629,24000.0
2015-04-01 15:30:00,34.66,34.74,34.58,34.68,107200.0,30.0715,30.1409,30.0021,30.0889,107200.0
2015-04-02 09:30:00,34.62,34.63,34.31,34.58,52000.0,30.0368,30.0455,29.7679,30.0021,52000.0
2015-04-02 10:00:00,34.58,34.74,34.58,34.6,17800.0,30.0021,30.1409,30.0021,30.0195,17800.0
2015-04-02 10:30:00,34.62,34.62,34.49,34.5,20400.0,30.0368,30.0368,29.924,29.9327,20400.0
2015-04-02 11:00:00,34.51,34.56,34.48,34.48,19800.0,29.9414,29.9848,29.9154,29.9154,19800.0
2015-04-02 11:30:00,34.49,34.49,34.31,34.31,27000.0,29.924,29.924,29.7679,29.7679,27000.0
2015-04-02 12:00:00,34.3,34.33,34.19,34.33,18400.0,29.7592,29.7852,29.6638,29.7852,18400.0
2015-04-02 12:30:00,34.33,34.44,34.33,34.39,35400.0,29.7852,29.8807,29.7852,29.8373,35400.0
2015-04-02 13:00:00,34.38,34.4,34.35,34.37,25200.0,29.8286,29.846,29.8026,29.8199,25200.0
2015-04-02 13:30:00,34.38,34.44,34.37,34.43,19400.0,29.8286,29.8807,29.8199,29.872,19400.0
2015-04-02 14:00:00,34.43,34.43,34.37,34.37,41200.0,29.872,29.872,29.8199,29.8199,41200.0
2015-04-02 14:30:00,34.38,34.42,34.35,34.4,36600.0,29.8286,29.8633,29.8026,29.846,36600.0
2015-04-02 15:00:00,34.4,34.41,34.35,34.41,45600.0,29.846,29.8546,29.8026,29.8546,45600.0
2015-04-02 15:30:00,34.41,34.46,34.38,34.42,76800.0,29.8546,29.898,29.8286,29.8633,76800.0
2015-04-06 09:30:00,34.43,34.92,34.3,34.87,40800.0,29.872,30.2971,29.7592,30.2537,40800.0
2015-04-06 10:00:00,34.86,34.87,34.74,34.86,23400.0,30.2451,30.2537,30.1409,30.2451,23400.0
2015-04-06 10:30:00,34.87,34.97,34.82,34.96,37400.0,30.2537,30.3405,30.2104,30.3318,37400.0
2015-04-06 11:00:00,34.95,35.14,34.95,35.07,65000.0,30.3231,30.488,30.3231,30.4273,65000.0
2015-04-06 11:30:00,35.09,35.13,34.96,34.98,29400.0,30.4446,30.4793,30.3318,30.3492,29400.0
2015-04-06 12:00:00,34.99,35.0,34.91,34.93,21800.0,30.3578,30.3665,30.2884,30.3058,21800.0
2015-04-06 12:30:00,34.93,34.96,34.87,34.88,19400.0,30.3058,30.3318,30.2537,30.2624,19400.0
2015-04-06 13:00:00,34.9,34.9,34.82,34.85,16600.0,30.2798,30.2798,30.2104,30.2364,16600.0
2015-04-06 13:30:00,34.85,34.88,34.8,34.85,16400.0,30.2364,30.2624,30.193,30.2364,16400.0
2015-04-06 14:00:00,34.82,34.82,34.74,34.74,26200.0,30.2104,30.2104,30.1409,30.1409,26200.0
2015-04-06 14:30:00,34.74,34.77,34.69,34.73,26400.0,30.1409,30.167,30.0976,30.1323,26400.0
2015-04-06 15:00:00,34.73,34.73,34.61,34.63,54600.0,30.1323,30.1323,30.0282,30.0455,54600.0
2015-04-06 15:30:00,34.63,34.7,34.57,34.63,149200.0,30.0455,30.1062,29.9934,30.0455,149200.0
2015-04-07 09:30:00,34.76,34.76,34.41,34.45,44800.0,30.1583,30.1583,29.8546,29.8893,44800.0
2015-04-07 10:00:00,34.51,34.51,34.37,34.37,23600.0,29.9414,29.9414,29.8199,29.8199,23600.0
2015-04-07 10:30:00,34.41,34.49,34.38,34.38,11400.0,29.8546,29.924,29.8286,29.8286,11400.0
2015-04-07 11:00:00,34.38,34.47,34.29,34.47,17000.0,29.8286,29.9067,29.7505,29.9067,17000.0
2015-04-07 11:30:00,34.47,34.58,34.46,34.55,84200.0,29.9067,30.0021,29.898,29.9761,84200.0
2015-04-07 12:00:00,34.55,34.57,34.42,34.44,26200.0,29.9761,29.9934,29.8633,29.8807,26200.0
2015-04-07 12:30:00,34.41,34.48,34.41,34.44,8200.0,29.8546,29.9154,29.8546,29.8807,8200.0
2015-04-07 13:00:00,34.46,34.49,34.45,34.49,13000.0,29.898,29.924,29.8893,29.924,13000.0
2015-04-07 13:30:00,34.49,34.5,34.47,34.48,9000.0,29.924,29.9327,29.9067,29.9154,9000.0
2015-04-07 14:00:00,34.48,34.51,34.46,34.47,12400.0,29.9154,29.9414,29.898,29.9067,12400.0
2015-04-07 14:30:00,34.49,34.49,34.35,34.35,19400.0,29.924,29.924,29.8026,29.8026,19400.0
2015-04-07 15:00:00,34.35,34.35,34.26,34.29,32400.0,29.8026,29.8026,29.7245,29.7505,32400.0
2015-04-07 15:30:00,34.29,34.32,34.21,34.23,40400.0,29.7505,29.7765,29.6811,29.6985,40400.0
2015-04-08 09:30:00,34.24,34.45,34.04,34.1,29600.0,29.7071,29.8893,29.5336,29.5857,29600.0
2015-04-08 10:00:00,34.13,34.2,34.09,34.12,14400.0,29.6117,29.6724,29.577,29.603,14400.0
2015-04-08 10:30:00,34.1,34.1,33.9,33.95,27000.0,29.5857,29.5857,29.4121,29.4555,27000.0
2015-04-08 11:00:00,33.96,34.1,33.96,34.05,11400.0,29.4642,29.5857,29.4642,29.5423,11400.0
2015-04-08 11:30:00,34.05,34.09,33.99,34.03,15600.0,29.5423,29.577,29.4902,29.5249,15600.0
2015-04-08 12:00:00,34.04,34.04,33.98,34.03,9800.0,29.5336,29.5336,29.4816,29.5249,9800.0
2015-04-08 12:30:00,34.02,34.05,33.99,34.01,41000.0,29.5163,29.5423,29.4902,29.5076,41000.0
2015-04-08 13:00:00,34.01,34.07,33.99,34.02,18600.0,29.5076,29.5596,29.4902,29.5163,18600.0
2015-04-08 13:30:00,34.05,34.07,34.0,34.05,12600.0,29.5423,29.5596,29.4989,29.5423,12600.0
2015-04-08 14:00:00,34.02,34.13,33.99,34.11,18400.0,29.5163,29.6117,29.4902,29.5943,18400.0
2015-04-08 14:30:00,34.07,34.07,33.98,34.04,51400.0,29.5596,29.5596,29.4816,29.5336,51400.0
2015-04-08 15:00:00,34.04,34.12,34.03,34.12,17400.0,29.5336,29.603,29.5249,29.603,17400.0
2015-04-08 15:30:00,34.1,34.1,34.01,34.1,48800.0,29.5857,29.5857,29.5076,29.5857,48800.0
2015-04-09 09:30:00,33.99,34.02,33.85,33.98,25000.0,29.4902,29.5163,29.3688,29.4816,25000.0
2015-04-09 10:00:00,33.99,34.02,33.89,34.02,24000.0,29.4902,29.5163,29.4035,29.5163,24000.0
2015-04-09 10:30:00,34.02,34.02,33.8,33.9,17600.0,29.5163,29.5163,29.3254,29.4121,17600.0
2015-04-09 11:00:00,33.86,34.02,33.85,34.02,27400.0,29.3774,29.5163,29.3688,29.5163,27400.0
2015-04-09 11:30:00,34.02,34.07,34.0,34.01,34600.0,29.5163,29.5596,29.4989,29.5076,34600.0
2015-04-09 12:00:00,34.0,34.05,33.97,34.03,21200.0,29.4989,29.5423,29.4729,29.5249,21200.0
2015-04-09 12:30:00,34.03,34.05,34.0,34.05,22200.0,29.5249,29.5423,29.4989,29.5423,22200.0
2015-04-09 13:00:00,34.03,34.04,33.96,34.01,21200.0,29.5249,29.5336,29.4642,29.5076,21200.0
2015-04-09 13:30:00,34.02,34.02,33.97,34.02,19600.0,29.5163,29.5163,29.4729,29.5163,19600.0
2015-04-09 14:00:00,34.02,34.02,33.94,33.97,17600.0,29.5163,29.5163,29.4469,29.4729,17600.0
2015-04-09 14:30:00,33.98,34.02,33.97,34.01,26200.0,29.4816,29.5163,29.4729,29.5076,26200.0
2015-04-09 15:00:00,34.01,34.02,33.96,34.02,34600.0,29.5076,29.5163,29.4642,29.5163,34600.0
2015-04-09 15:30:00,34.02,34.04,33.98,34.01,71000.0,29.5163,29.5336,29.4816,29.5076,71000.0
2015-04-10 09:30:00,34.0,34.1,33.95,34.02,32600.0,29.4989,29.5857,29.4555,29.5163,32600.0
2015-04-10 10:00:00,34.02,34.08,34.01,34.02,14800.0,29.5163,29.5683,29.5076,29.5163,14800.0
2015-04-10 10:30:00,34.02,34.08,34.02,34.08,13600.0,29.5163,29.5683,29.5163,29.5683,13600.0
2015-04-10 11:00:00,34.06,34.1,34.01,34.09,11800.0,29.551,29.5857,29.5076,29.577,11800.0
2015-04-10 11:30:00,34.1,34.1,34.07,34.09,12400.0,29.5857,29.5857,29.5596,29.577,12400.0
2015-04-10 12:00:00,34.08,34.1,34.02,34.02,7800.0,29.5683,29.5857,29.5163,29.5163,7800.0
2015-04-10 12:30:00,34.02,34.07,34.01,34.01,11000.0,29.5163,29.5596,29.5076,29.5076,11000.0
2015-04-10 13:00:00,34.0,34.02,33.98,34.02,11000.0,29.4989,29.5163,29.4816,29.5163,11000.0
2015-04-10 13:30:00,33.99,34.07,33.99,34.05,10600.0,29.4902,29.5596,29.4902,29.5423,10600.0
2015-04-10 14:00:00,34.05,34.05,34.03,34.05,13000.0,29.5423,29.5423,29.5249,29.5423,13000.0
2015-04-10 14:30:00,34.05,34.07,34.03,34.06,16000.0,29.5423,29.5596,29.5249,29.551,16000.0
2015-04-10 15:00:00,34.05,34.07,33.99,34.01,13200.0,29.5423,29.5596,29.4902,29.5076,13200.0
2015-04-10 15:30:00,34.04,34.1,34.02,34.08,43200.0,29.5336,29.5857,29.5163,29.5683,43200.0
2015-04-13 09:30:00,34.01,34.21,34.01,34.15,21200.0,29.5076,29.6811,29.5076,29.629,21200.0
2015-04-13 10:00:00,34.17,34.22,34.13,34.15,40800.0,29.6464,29.6898,29.6117,29.629,40800.0
2015-04-13 10:30:00,34.17,34.27,34.13,34.24,51000.0,29.6464,29.7332,29.6117,29.7071,51000.0
2015-04-13 11:00:00,34.23,34.27,34.22,34.25,38200.0,29.6985,29.7332,29.6898,29.7158,38200.0
2015-04-13 11:30:00,34.26,34.26,34.13,34.17,9800.0,29.7245,29.7245,29.6117,29.6464,9800.0
2015-04-13 12:00:00,34.15,34.21,34.15,34.17,29200.0,29.629,29.6811,29.629,29.6464,29200.0
2015-04-13 12:30:00,34.17,34.19,34.15,34.16,10200.0,29.6464,29.6638,29.629,29.6377,10200.0
2015-04-13 13:00:00,34.16,34.16,34.04,34.11,25000.0,29.6377,29.6377,29.5336,29.5943,25000.0
2015-04-13 13:30:00,34.11,34.14,34.09,34.13,16400.0,29.5943,29.6204,29.577,29.6117,16400.0
2015-04-13 14:00:00,34.12,34.13,34.07,34.08,8600.0,29.603,29.6117,29.5596,29.5683,8600.0
2015-04-13 14:30:00,34.06,34.18,34.06,34.12,42000.0,29.551,29.6551,29.551,29.603,42000.0
2015-04-13 15:00:00,34.13,34.17,34.1,34.12,21800.0,29.6117,29.6464,29.5857,29.603,21800.0
2015-04-13 15:30:00,34.12,34.14,34.09,34.1,44400.0,29.603,29.6204,29.577,29.5857,44400.0
2015-04-14 09:30:00,34.1,34.1,33.93,33.93,12600.0,29.5857,29.5857,29.4382,29.4382,12600.0
2015-04-14 10:00:00,33.98,33.98,33.73,33.87,19200.0,29.4816,29.4816,29.2647,29.3861,19200.0
2015-04-14 10:30:00,33.82,33.95,33.76,33.9,18200.0,29.3427,29.4555,29.2907,29.4121,18200.0
2015-04-14 11:00:00,33.94,33.96,33.9,33.9,18600.0,29.4469,29.4642,29.4121,29.4121,18600.0
2015-04-14 11:30:00,33.91,33.94,33.89,33.94,12800.0,29.4208,29.4469,29.4035,29.4469,12800.0
2015-04-14 12:00:00,33.94,33.98,33.93,33.96,9000.0,29.4469,29.4816,29.4382,29.4642,9000.0
2015-04-14 12:30:00,33.96,34.08,33.96,34.07,23800.0,29.4642,29.5683,29.4642,29.5596,23800.0
2015-04-14 13:00:00,34.07,34.22,34.07,34.21,32600.0,29.5596,29.6898,29.5596,29.6811,32600.0
2015-04-14 13:30:00,34.23,34.23,34.11,34.13,17400.0,29.6985,29.6985,29.5943,29.6117,17400.0
2015-04-14 14:00:00,34.13,34.2,34.13,34.18,12600.0,29.6117,29.6724,29.6117,29.6551,12600.0
2015-04-14 14:30:00,34.18,34.18,34.11,34.12,17000.0,29.6551,29.6551,29.5943,29.603,17000.0
2015-04-14 15:00:00,34.13,34.14,34.1,34.1,38200.0,29.6117,29.6204,29.5857,29.5857,38200.0
2015-04-14 15:30:00,34.1,34.14,34.08,34.11,42200.0,29.5857,29.6204,29.5683,29.5943,42200.0
2015-04-15 09:30:00,34.3,34.37,34.05,34.35,10200.0,29.7592,29.8199,29.5423,29.8026,10200.0
2015-04-15 10:00:00,34.33,34.33,34.25,34.29,11800.0,29.7852,29.7852,29.7158,29.7505,11800.0
2015-04-15 10:30:00,34.3,34.37,34.28,34.34,12600.0,29.7592,29.8199,29.7418,29.7939,12600.0
2015-04-15 11:00:00,34.35,34.35,34.27,34.31,11200.0,29.8026,29.8026,29.7332,29.7679,11200.0
2015-04-15 11:30:00,34.31,34.35,34.24,34.34,9000.0,29.7679,29.8026,29.7071,29.7939,9000.0
2015-04-15 12:00:00,34.35,34.4,34.35,34.35,7400.0,29.8026,29.846,29.8026,29.8026,7400.0
2015-04-15 12:30:00,34.35,34.36,34.3,34.34,10600.0,29.8026,29.8112,29.7592,29.7939,10600.0
2015-04-15 13:00:00,34.34,34.39,34.34,34.38,10800.0,29.7939,29.8373,29.7939,29.8286,10800.0
2015-04-15 13:30:00,34.41,34.42,34.33,34.33,11600.0,29.8546,29.8633,29.7852,29.7852,11600.0
2015-04-15 14:00:00,34.31,34.41,34.3,34.4,15600.0,29.7679,29.8546,29.7592,29.846,15600.0
2015-04-15 14:30:00,34.41,34.44,34.4,34.4,23800.0,29.8546,29.8807,29.846,29.846,23800.0
2015-04-15 15:00:00,34.4,34.43,34.35,34.36,30600.0,29.846,29.872,29.8026,29.8112,30600.0
2015-04-15 15:30:00,34.37,34.38,34.25,34.26,62000.0,29.8199,29.8286,29.7158,29.7245,62000.0
2015-04-16 09:30:00,34.22,34.55,34.1,34.18,21400.0,29.6898,29.9761,29.5857,29.6551,21400.0
2015-04-16 10:00:00,34.13,34.32,34.12,34.25,33000.0,29.6117,29.7765,29.603,29.7158,33000.0
2015-04-16 10:30:00,34.25,34.4,34.25,34.35,46600.0,29.7158,29.846,29.7158,29.8026,46600.0
2015-04-16 11:00:00,34.36,34.46,34.36,34.45,33000.0,29.8112,29.898,29.8112,29.8893,33000.0
2015-04-16 11:30:00,34.44,34.48,34.4,34.4,25800.0,29.8807,29.9154,29.846,29.846,25800.0
2015-04-16 12:00:00,34.38,34.42,34.37,34.38,15000.0,29.8286,29.8633,29.8199,29.8286,15000.0
2015-04-16 12:30:00,34.4,34.46,34.35,34.4,45000.0,29.846,29.898,29.8026,29.846,45000.0
2015-04-16 13:00:00,34.42,34.44,34.35,34.35,29800.0,29.8633,29.8807,29.8026,29.8026,29800.0
2015-04-16 13:30:00,34.37,34.46,34.35,34.46,17600.0,29.8199,29.898,29.8026,29.898,17600.0
2015-04-16 14:00:00,34.45,34.45,34.4,34.41,47400.0,29.8893,29.8893,29.846,29.8546,47400.0
2015-04-16 14:30:00,34.41,34.41,34.27,34.33,78600.0,29.8546,29.8546,29.7332,29.7852,78600.0
2015-04-16 15:00:00,34.37,34.43,34.37,34.39,42800.0,29.8199,29.872,29.8199,29.8373,42800.0
2015-04-16 15:30:00,34.39,34.43,34.35,34.4,83200.0,29.8373,29.872,29.8026,29.846,83200.0
2015-04-17 09:30:00,34.19,34.21,33.98,34.01,14000.0,29.6638,29.6811,29.4816,29.5076,14000.0
2015-04-17 10:00:00,34.01,34.01,33.88,33.95,21400.0,29.5076,29.5076,29.3948,29.4555,21400.0
2015-04-17 10:30:00,33.95,34.0,33.91,33.91,11400.0,29.4555,29.4989,29.4208,29.4208,11400.0
2015-04-17 11:00:00,33.92,34.03,33.88,34.02,82000.0,29.4295,29.5249,29.3948,29.5163,82000.0
2015-04-17 11:30:00,34.03,34.04,33.98,33.98,17600.0,29.5249,29.5336,29.4816,29.4816,17600.0
2015-04-17 12:00:00,33.98,33.98,33.94,33.96,9200.0,29.4816,29.4816,29.4469,29.4642,9200.0
2015-04-17 12:30:00,33.96,33.99,33.95,33.99,5000.0,29.4642,29.4902,29.4555,29.4902,5000.0
2015-04-17 13:00:00,33.98,34.04,33.96,34.02,8600.0,29.4816,29.5336,29.4642,29.5163,8600.0
2015-04-17 13:30:00,34.01,34.08,33.96,33.96,24800.0,29.5076,29.5683,29.4642,29.4642,24800.0
2015-04-17 14:00:00,33.98,34.01,33.93,33.94,10600.0,29.4816,29.5076,29.4382,29.4469,10600.0
2015-04-17 14:30:00,33.94,33.94,33.89,33.93,18800.0,29.4469,29.4469,29.4035,29.4382,18800.0
2015-04-17 15:00:00,33.92,33.95,33.88,33.93,73000.0,29.4295,29.4555,29.3948,29.4382,73000.0
2015-04-17 15:30:00,33.94,34.02,33.9,33.97,61600.0,29.4469,29.5163,29.4121,29.4729,61600.0
2015-04-20 09:30:00,34.08,34.4,34.08,34.29,13200.0,29.5683,29.846,29.5683,29.7505,13200.0
2015-04-20 10:00:00,34.3,34.32,34.19,34.27,32400.0,29.7592,29.7765,29.6638,29.7332,32400.0
2015-04-20 10:30:00,34.25,34.42,34.23,34.42,24000.0,29.7158,29.8633,29.6985,29.8633,24000.0
2015-04-20 11:00:00,34.44,34.54,34.44,34.48,30800.0,29.8807,29.9674,29.8807,29.9154,30800.0
2015-04-20 11:30:00,34.47,34.52,34.42,34.48,27200.0,29.9067,29.9501,29.8633,29.9154,27200.0
2015-04-20 12:00:00,34.51,34.53,34.49,34.51,25800.0,29.9414,29.9587,29.924,29.9414,25800.0
2015-04-20 12:30:00,34.52,34.52,34.41,34.42,18200.0,29.9501,29.9501,29.8546,29.8633,18200.0
2015-04-20 13:00:00,34.43,34.49,34.43,34.46,12400.0,29.872,29.924,29.872,29.898,12400.0
2015-04-20 13:30:00,34.48,34.48,34.41,34.47,9400.0,29.9154,29.9154,29.8546,29.9067,9400.0
2015-04-20 14:00:00,34.47,34.51,34.45,34.47,11200.0,29.9067,29.9414,29.8893,29.9067,11200.0
2015-04-20 14:30:00,34.47,34.5,34.45,34.46,10800.0,29.9067,29.9327,29.8893,29.898,10800.0
2015-04-20 15:00:00,34.44,34.52,34.44,34.51,30600.0,29.8807,29.9501,29.8807,29.9414,30600.0
2015-04-20 15:30:00,34.51,34.52,34.49,34.51,42200.0,29.9414,29.9501,29.924,29.9414,42200.0
2015-04-21 09:30:00,34.68,34.73,34.5,34.61,22600.0,30.0889,30.1323,29.9327,30.0282,22600.0
2015-04-21 10:00:00,34.6,34.63,34.57,34.6,13600.0,30.0195,30.0455,29.9934,30.0195,13600.0
2015-04-21 10:30:00,34.59,34.63,34.56,34.63,22000.0,30.0108,30.0455,29.9848,30.0455,22000.0
2015-04-21 11:00:00,34.66,34.77,34.63,34.69,30400.0,30.0715,30.167,30.0455,30.0976,30400.0
2015-04-21 11:30:00,34.69,34.72,34.67,34.67,10600.0,30.0976,30.1236,30.0802,30.0802,10600.0
2015-04-21 12:00:00,34.67,34.7,34.63,34.69,17600.0,30.0802,30.1062,30.0455,30.0976,17600.0
2015-04-21 12:30:00,34.69,34.7,34.67,34.68,11600.0,30.0976,30.1062,30.0802,30.0889,11600.0
2015-04-21 13:00:00,34.68,34.75,34.67,34.75,13800.0,30.0889,30.1496,30.0802,30.1496,13800.0
2015-04-21 13:30:00,34.76,34.76,34.68,34.68,19800.0,30.1583,30.1583,30.0889,30.0889,19800.0
2015-04-21 14:00:00,34.67,34.7,34.63,34.68,19600.0,30.0802,30.1062,30.0455,30.0889,19600.0
2015-04-21 14:30:00,34.67,34.68,34.61,34.65,17000.0,30.0802,30.0889,30.0282,30.0629,17000.0
2015-04-21 15:00:00,34.65,34.67,34.62,34.62,12400.0,30.0629,30.0802,30.0368,30.0368,12400.0
2015-04-21 15:30:00,34.62,34.63,34.58,34.59,29800.0,30.0368,30.0455,30.0021,30.0108,29800.0
2015-04-22 09:30:00,34.67,34.87,34.29,34.44,11600.0,30.0802,30.2537,29.7505,29.8807,11600.0
2015-04-22 10:00:00,34.46,34.5,34.43,34.49,6800.0,29.898,29.9327,29.872,29.924,6800.0
2015-04-22 10:30:00,34.49,34.5,34.35,34.47,10800.0,29.924,29.9327,29.8026,29.9067,10800.0
2015-04-22 11:00:00,34.51,34.56,34.5,34.5,4400.0,29.9414,29.9848,29.9327,29.9327,4400.0
2015-04-22 11:30:00,34.53,34.54,34.51,34.51,3800.0,29.9587,29.9674,29.9414,29.9414,3800.0
2015-04-22 12:00:00,34.52,34.58,34.51,34.55,5800.0,29.9501,30.0021,29.9414,29.9761,5800.0
2015-04-22 12:30:00,34.58,34.6,34.58,34.59,2400.0,30.0021,30.0195,30.0021,30.0108,2400.0
2015-04-22 13:00:00,34.62,34.62,34.56,34.58,6800.0,30.0368,30.0368,29.9848,30.0021,6800.0
2015-04-22 13:30:00,34.58,34.59,34.54,34.55,6000.0,30.0021,30.0108,29.9674,29.9761,6000.0
2015-04-22 14:00:00,34.56,34.6,34.53,34.54,8200.0,29.9848,30.0195,29.9587,29.9674,8200.0
2015-04-22 14:30:00,34.54,34.56,34.52,34.55,16200.0,29.9674,29.9848,29.9501,29.9761,16200.0
2015-04-22 15:00:00,34.55,34.62,34.53,34.62,12600.0,29.9761,30.0368,29.9587,30.0368,12600.0
2015-04-22 15:30:00,34.61,34.63,34.56,34.56,35600.0,30.0282,30.0455,29.9848,29.9848,35600.0
2015-04-23 09:30:00,34.49,34.69,34.46,34.46,37800.0,29.924,30.0976,29.898,29.898,37800.0
2015-04-23 10:00:00,34.45,34.54,34.45,34.51,26200.0,29.8893,29.9674,29.8893,29.9414,26200.0
2015-04-23 10:30:00,34.49,34.54,34.48,34.51,25800.0,29.924,29.9674,29.9154,29.9414,25800.0
2015-04-23 11:00:00,34.51,34.51,34.44,34.44,12000.0,29.9414,29.9414,29.8807,29.8807,12000.0
2015-04-23 11:30:00,34.42,34.51,34.42,34.49,16800.0,29.8633,29.9414,29.8633,29.924,16800.0
2015-04-23 12:00:00,34.49,34.55,34.46,34.55,48600.0,29.924,29.9761,29.898,29.9761,48600.0
2015-04-23 12:30:00,34.56,34.87,34.56,34.74,53800.0,29.9848,30.2537,29.9848,30.1409,53800.0
2015-04-23 13:00:00,34.74,34.92,34.73,34.74,37400.0,30.1409,30.2971,30.1323,30.1409,37400.0
2015-04-23 13:30:00,34.71,34.75,34.62,34.65,13600.0,30.1149,30.1496,30.0368,30.0629,13600.0
2015-04-23 14:00:00,34.64,34.74,34.63,34.71,47000.0,30.0542,30.1409,30.0455,30.1149,47000.0
2015-04-23 14:30:00,34.72,34.77,34.72,34.74,15200.0,30.1236,30.167,30.1236,30.1409,15200.0
2015-04-23 15:00:00,34.74,34.76,34.71,34.73,19400.0,30.1409,30.1583,30.1149,30.1323,19400.0
2015-04-23 15:30:00,34.75,34.75,34.62,34.63,58600.0,30.1496,30.1496,30.0368,30.0455,58600.0
2015-04-24 09:30:00,34.85,34.85,34.56,34.6,14000.0,30.2364,30.2364,29.9848,30.0195,14000.0
2015-04-24 10:00:00,34.6,34.6,34.49,34.49,10600.0,30.0195,30.0195,29.924,29.924,10600.0
2015-04-24 10:30:00,34.51,34.58,34.49,34.54,54800.0,29.9414,30.0021,29.924,29.9674,54800.0
2015-04-24 11:00:00,34.54,34.6,34.52,34.59,7000.0,29.9674,30.0195,29.9501,30.0108,7000.0
2015-04-24 11:30:00,34.58,34.58,34.53,34.55,7800.0,30.0021,30.0021,29.9587,29.9761,7800.0
2015-04-24 12:00:00,34.55,34.62,34.52,34.62,18400.0,29.9761,30.0368,29.9501,30.0368,18400.0
2015-04-24 12:30:00,34.62,34.65,34.6,34.63,20200.0,30.0368,30.0629,30.0195,30.0455,20200.0
2015-04-24 13:00:00,34.64,34.65,34.59,34.59,8200.0,30.0542,30.0629,30.0108,30.0108,8200.0
2015-04-24 13:30:00,34.59,34.59,34.54,34.57,23000.0,30.0108,30.0108,29.9674,29.9934,23000.0
2015-04-24 14:00:00,34.58,34.6,34.56,34.59,17200.0,30.0021,30.0195,29.9848,30.0108,17200.0
2015-04-24 14:30:00,34.6,34.68,34.55,34.55,23600.0,30.0195,30.0889,29.9761,29.9761,23600.0
2015-04-24 15:00:00,34.56,34.58,34.48,34.52,22400.0,29.9848,30.0021,29.9154,29.9501,22400.0
2015-04-24 15:30:00,34.52,34.58,34.5,34.55,44000.0,29.9501,30.0021,29.9327,29.9761,44000.0
2015-04-27 09:30:00,34.72,34.78,34.53,34.77,41000.0,30.1236,30.1756,29.9587,30.167,41000.0
2015-04-27 10:00:00,34.74,34.77,34.71,34.71,18600.0,30.1409,30.167,30.1149,30.1149,18600.0
2015-04-27 10:30:00,34.71,34.73,34.54,34.57,16800.0,30.1149,30.1323,29.9674,29.9934,16800.0
2015-04-27 11:00:00,34.56,34.57,34.49,34.52,13000.0,29.9848,29.9934,29.924,29.9501,13000.0
2015-04-27 11:30:00,34.52,34.54,34.49,34.5,11600.0,29.9501,29.9674,29.924,29.9327,11600.0
2015-04-27 12:00:00,34.48,34.48,34.4,34.42,14400.0,29.9154,29.9154,29.846,29.8633,14400.0
2015-04-27 12:30:00,34.41,34.41,34.31,34.34,12600.0,29.8546,29.8546,29.7679,29.7939,12600.0
2015-04-27 13:00:00,34.35,34.38,34.3,34.37,17400.0,29.8026,29.8286,29.7592,29.8199,17400.0
2015-04-27 13:30:00,34.35,34.38,34.34,34.35,11200.0,29.8026,29.8286,29.7939,29.8026,11200.0
2015-04-27 14:00:00,34.35,34.38,34.34,34.38,16600.0,29.8026,29.8286,29.7939,29.8286,16600.0
2015-04-27 14:30:00,34.38,34.38,34.35,34.38,27000.0,29.8286,29.8286,29.8026,29.8286,27000.0
2015-04-27 15:00:00,34.38,34.38,34.31,34.31,22000.0,29.8286,29.8286,29.7679,29.7679,22000.0
2015-04-27 15:30:00,34.31,34.31,34.17,34.2,80400.0,29.7679,29.7679,29.6464,29.6724,80400.0
2015-04-28 09:30:00,34.06,34.17,33.99,34.09,14000.0,29.551,29.6464,29.4902,29.577,14000.0
2015-04-28 10:00:00,34.08,34.1,33.81,33.95,17400.0,29.5683,29.5857,29.3341,29.4555,17400.0
2015-04-28 10:30:00,33.96,34.05,33.89,34.02,16000.0,29.4642,29.5423,29.4035,29.5163,16000.0
2015-04-28 11:00:00,34.05,34.13,34.05,34.12,6600.0,29.5423,29.6117,29.5423,29.603,6600.0
2015-04-28 11:30:00,34.11,34.19,34.11,34.15,8600.0,29.5943,29.6638,29.5943,29.629,8600.0
2015-04-28 12:00:00,34.15,34.18,34.1,34.15,11400.0,29.629,29.6551,29.5857,29.629,11400.0
2015-04-28 12:30:00,34.15,34.15,34.09,34.13,10200.0,29.629,29.629,29.577,29.6117,10200.0
2015-04-28 13:00:00,34.13,34.15,34.08,34.08,9000.0,29.6117,29.629,29.5683,29.5683,9000.0
2015-04-28 13:30:00,34.11,34.16,34.08,34.12,9000.0,29.5943,29.6377,29.5683,29.603,9000.0
2015-04-28 14:00:00,34.12,34.15,34.03,34.05,9400.0,29.603,29.629,29.5249,29.5423,9400.0
2015-04-28 14:30:00,34.06,34.12,34.02,34.02,17400.0,29.551,29.603,29.5163,29.5163,17400.0
2015-04-28 15:00:00,34.06,34.14,34.04,34.1,24200.0,29.551,29.6204,29.5336,29.5857,24200.0
2015-04-28 15:30:00,34.12,34.13,34.06,34.13,29200.0,29.603,29.6117,29.551,29.6117,29200.0
2015-04-29 09:30:00,34.06,34.16,33.83,33.85,21000.0,29.551,29.6377,29.3514,29.3688,21000.0
2015-04-29 10:00:00,33.9,34.13,33.9,34.1,71600.0,29.4121,29.6117,29.4121,29.5857,71600.0
2015-04-29 10:30:00,34.1,34.16,34.05,34.1,31400.0,29.5857,29.6377,29.5423,29.5857,31400.0
2015-04-29 11:00:00,34.14,34.17,34.01,34.03,22200.0,29.6204,29.6464,29.5076,29.5249,22200.0
2015-04-29 11:30:00,34.05,34.12,34.0,34.12,18400.0,29.5423,29.603,29.4989,29.603,18400.0
2015-04-29 12:00:00,34.12,34.12,33.93,33.93,8200.0,29.603,29.603,29.4382,29.4382,8200.0
2015-04-29 12:30:00,33.91,33.92,33.85,33.88,8600.0,29.4208,29.4295,29.3688,29.3948,8600.0
2015-04-29 13:00:00,33.91,34.0,33.88,33.99,31200.0,29.4208,29.4989,29.3948,29.4902,31200.0
2015-04-29 13:30:00,33.99,34.09,33.99,34.06,15200.0,29.4902,29.577,29.4902,29.551,15200.0
2015-04-29 14:00:00,34.08,34.18,34.01,34.1,31800.0,29.5683,29.6551,29.5076,29.5857,31800.0
2015-04-29 14:30:00,34.1,34.16,34.01,34.02,22200.0,29.5857,29.6377,29.5076,29.5163,22200.0
2015-04-29 15:00:00,34.05,34.05,33.97,33.99,21200.0,29.5423,29.5423,29.4729,29.4902,21200.0
2015-04-29 15:30:00,34.0,34.01,33.84,33.84,65600.0,29.4989,29.5076,29.3601,29.3601,65600.0
2015-04-30 09:30:00,33.75,33.87,33.73,33.74,28600.0,29.282,29.3861,29.2647,29.2733,28600.0
2015-04-30 10:00:00,33.72,33.73,33.6,33.72,14800.0,29.256,29.2647,29.1519,29.256,14800.0
2015-04-30 10:30:00,33.74,33.74,33.65,33.68,6200.0,29.2733,29.2733,29.1952,29.2213,6200.0
2015-04-30 11:00:00,33.71,33.91,33.69,33.85,17000.0,29.2473,29.4208,29.2299,29.3688,17000.0
2015-04-30 11:30:00,33.85,33.92,33.76,33.8,16200.0,29.3688,29.4295,29.2907,29.3254,16200.0
2015-04-30 12:00:00,33.82,33.82,33.74,33.79,9200.0,29.3427,29.3427,29.2733,29.3167,9200.0
2015-04-30 12:30:00,33.78,33.86,33.78,33.86,9200.0,29.308,29.3774,29.308,29.3774,9200.0
2015-04-30 13:00:00,33.85,33.9,33.82,33.88,29800.0,29.3688,29.4121,29.3427,29.3948,29800.0
2015-04-30 13:30:00,33.88,33.91,33.83,33.85,14000.0,29.3948,29.4208,29.3514,29.3688,14000.0
2015-04-30 14:00:00,33.84,33.85,33.76,33.8,16600.0,29.3601,29.3688,29.2907,29.3254,16600.0
2015-04-30 14:30:00,33.77,33.77,33.66,33.66,41400.0,29.2994,29.2994,29.2039,29.2039,41400.0
2015-04-30 15:00:00,33.62,33.64,33.54,33.59,29400.0,29.1692,29.1866,29.0998,29.1432,29400.0
2015-04-30 15:30:00,33.6,33.69,33.5,33.52,69600.0,29.1519,29.2299,29.0651,29.0825,69600.0
2015-05-01 09:30:00,33.64,33.99,33.64,33.88,21800.0,29.1866,29.4902,29.1866,29.3948,21800.0
2015-05-01 10:00:00,33.88,33.94,33.82,33.85,18800.0,29.3948,29.4469,29.3427,29.3688,18800.0
2015-05-01 10:30:00,33.88,33.9,33.79,33.85,11200.0,29.3948,29.4121,29.3167,29.3688,11200.0
2015-05-01 11:00:00,33.88,33.91,33.86,33.88,8600.0,29.3948,29.4208,29.3774,29.3948,8600.0
2015-05-01 11:30:00,33.9,33.92,33.78,33.85,9800.0,29.4121,29.4295,29.308,29.3688,9800.0
2015-05-01 12:00:00,33.83,33.88,33.77,33.85,9400.0,29.3514,29.3948,29.2994,29.3688,9400.0
2015-05-01 12:30:00,33.87,33.88,33.81,33.85,8400.0,29.3861,29.3948,29.3341,29.3688,8400.0
2015-05-01 13:00:00,33.85,33.88,33.78,33.82,11600.0,29.3688,29.3948,29.308,29.3427,11600.0
2015-05-01 13:30:00,33.83,33.93,33.83,33.88,13800.0,29.3514,29.4382,29.3514,29.3948,13800.0
2015-05-01 14:00:00,33.89,33.92,33.85,33.92,18400.0,29.4035,29.4295,29.3688,29.4295,18400.0
2015-05-01 14:30:00,33.92,34.0,33.91,33.94,56600.0,29.4295,29.4989,29.4208,29.4469,56600.0
2015-05-01 15:00:00,33.96,33.99,33.93,33.95,33400.0,29.4642,29.4902,29.4382,29.4555,33400.0
2015-05-01 15:30:00,33.95,33.99,33.93,33.95,54200.0,29.4555,29.4902,29.4382,29.4555,54200.0
2015-05-04 09:30:00,33.97,34.12,33.97,34.1,12600.0,29.4729,29.603,29.4729,29.5857,12600.0
2015-05-04 10:00:00,34.1,34.19,33.98,34.05,17200.0,29.5857,29.6638,29.4816,29.5423,17200.0
2015-05-04 10:30:00,34.05,34.05,33.86,33.86,13800.0,29.5423,29.5423,29.3774,29.3774,13800.0
2015-05-04 11:00:00,33.86,33.96,33.85,33.85,11800.0,29.3774,29.4642,29.3688,29.3688,11800.0
2015-05-04 11:30:00,33.88,33.97,33.88,33.97,8000.0,29.3948,29.4729,29.3948,29.4729,8000.0
2015-05-04 12:00:00,33.96,34.07,33.96,34.07,15600.0,29.4642,29.5596,29.4642,29.5596,15600.0
2015-05-04 12:30:00,34.09,34.1,34.02,34.08,7000.0,29.577,29.5857,29.5163,29.5683,7000.0
2015-05-04 13:00:00,34.08,34.08,34.05,34.08,21600.0,29.5683,29.5683,29.5423,29.5683,21600.0
2015-05-04 13:30:00,34.08,34.13,34.08,34.13,9200.0,29.5683,29.6117,29.5683,29.6117,9200.0
2015-05-04 14:00:00,34.15,34.23,34.13,34.23,14600.0,29.629,29.6985,29.6117,29.6985,14600.0
2015-05-04 14:30:00,34.23,34.23,34.12,34.12,10200.0,29.6985,29.6985,29.603,29.603,10200.0
2015-05-04 15:00:00,34.12,34.15,34.09,34.13,27800.0,29.603,29.629,29.577,29.6117,27800.0
2015-05-04 15:30:00,34.13,34.13,34.02,34.04,29000.0,29.6117,29.6117,29.5163,29.5336,29000.0
2015-05-05 09:30:00,34.07,34.28,33.96,34.05,14400.0,29.5596,29.7418,29.4642,29.5423,14400.0
2015-05-05 10:00:00,34.05,34.07,33.92,34.04,21400.0,29.5423,29.5596,29.4295,29.5336,21400.0
2015-05-05 10:30:00,34.02,34.04,33.93,33.93,10600.0,29.5163,29.5336,29.4382,29.4382,10600.0
2015-05-05 11:00:00,33.95,33.96,33.88,33.9,8000.0,29.4555,29.4642,29.3948,29.4121,8000.0
2015-05-05 11:30:00,33.88,33.88,33.82,33.82,9200.0,29.3948,29.3948,29.3427,29.3427,9200.0
2015-05-05 12:00:00,33.85,33.98,33.82,33.98,12000.0,29.3688,29.4816,29.3427,29.4816,12000.0
2015-05-05 12:30:00,33.97,34.02,33.94,34.02,5400.0,29.4729,29.5163,29.4469,29.5163,5400.0
2015-05-05 13:00:00,34.01,34.01,33.85,33.9,10600.0,29.5076,29.5076,29.3688,29.4121,10600.0
2015-05-05 13:30:00,33.92,33.96,33.9,33.91,6000.0,29.4295,29.4642,29.4121,29.4208,6000.0
2015-05-05 14:00:00,33.87,33.92,33.85,33.86,9200.0,29.3861,29.4295,29.3688,29.3774,9200.0
2015-05-05 14:30:00,33.85,33.87,33.77,33.79,13400.0,29.3688,29.3861,29.2994,29.3167,13400.0
2015-05-05 15:00:00,33.8,33.88,33.77,33.85,20000.0,29.3254,29.3948,29.2994,29.3688,20000.0
2015-05-05 15:30:00,33.86,33.88,33.75,33.77,39200.0,29.3774,29.3948,29.282,29.2994,39200.0
2015-05-06 09:30:00,33.78,34.05,33.69,33.78,20600.0,29.308,29.5423,29.2299,29.308,20600.0
2015-05-06 10:00:00,33.77,33.85,33.69,33.74,21800.0,29.2994,29.3688,29.2299,29.2733,21800.0
2015-05-06 10:30:00,33.73,33.87,33.72,33.81,10400.0,29.2647,29.3861,29.256,29.3341,10400.0
2015-05-06 11:00:00,33.81,33.85,33.71,33.8,19800.0,29.3341,29.3688,29.2473,29.3254,19800.0
2015-05-06 11:30:00,33.8,33.88,33.77,33.84,27600.0,29.3254,29.3948,29.2994,29.3601,27600.0
2015-05-06 12:00:00,33.83,33.91,33.8,33.83,39600.0,29.3514,29.4208,29.3254,29.3514,39600.0
2015-05-06 12:30:00,33.83,33.85,33.79,33.84,17800.0,29.3514,29.3688,29.3167,29.3601,17800.0
2015-05-06 13:00:00,33.84,33.95,33.84,33.88,36000.0,29.3601,29.4555,29.3601,29.3948,36000.0
2015-05-06 13:30:00,33.91,33.95,33.86,33.91,26600.0,29.4208,29.4555,29.3774,29.4208,26600.0
2015-05-06 14:00:00,33.91,33.98,33.89,33.92,31400.0,29.4208,29.4816,29.4035,29.4295,31400.0
2015-05-06 14:30:00,33.93,33.96,33.91,33.96,32800.0,29.4382,29.4642,29.4208,29.4642,32800.0
2015-05-06 15:00:00,33.96,34.0,33.93,33.93,43400.0,29.4642,29.4989,29.4382,29.4382,43400.0
2015-05-06 15:30:00,33.95,33.97,33.86,33.9,98000.0,29.4555,29.4729,29.3774,29.4121,98000.0
2015-05-07 09:30:00,33.84,33.91,33.69,33.74,14800.0,29.3601,29.4208,29.2299,29.2733,14800.0
2015-05-07 10:00:00,33.74,33.92,33.74,33.85,11000.0,29.2733,29.4295,29.2733,29.3688,11000.0
2015-05-07 10:30:00,33.85,33.92,33.7,33.83,18200.0,29.3688,29.4295,29.2386,29.3514,18200.0
2015-05-07 11:00:00,33.85,33.88,33.8,33.86,15000.0,29.3688,29.3948,29.3254,29.3774,15000.0
2015-05-07 11:30:00,33.87,33.88,33.73,33.74,19800.0,29.3861,29.3948,29.2647,29.2733,19800.0
2015-05-07 12:00:00,33.75,33.85,33.75,33.78,18600.0,29.282,29.3688,29.282,29.308,18600.0
2015-05-07 12:30:00,33.8,33.85,33.77,33.81,20600.0,29.3254,29.3688,29.2994,29.3341,20600.0
2015-05-07 13:00:00,33.82,33.82,33.73,33.8,24600.0,29.3427,29.3427,29.2647,29.3254,24600.0
2015-05-07 13:30:00,33.81,33.83,33.77,33.79,26800.0,29.3341,29.3514,29.2994,29.3167,26800.0
2015-05-07 14:00:00,33.78,33.85,33.77,33.81,31200.0,29.308,29.3688,29.2994,29.3341,31200.0
2015-05-07 14:30:00,33.82,33.84,33.7,33.77,51600.0,29.3427,29.3601,29.2386,29.2994,51600.0
2015-05-07 15:00:00,33.77,33.78,33.68,33.71,49200.0,29.2994,29.308,29.2213,29.2473,49200.0
2015-05-07 15:30:00,33.71,33.74,33.63,33.65,133200.0,29.2473,29.2733,29.1779,29.1952,133200.0
2015-05-08 09:30:00,33.89,34.03,33.67,33.98,37400.0,29.4035,29.5249,29.2126,29.4816,37400.0
2015-05-08 10:00:00,33.99,34.13,33.98,34.03,21400.0,29.4902,29.6117,29.4816,29.5249,21400.0
2015-05-08 10:30:00,34.02,34.21,33.99,34.21,33600.0,29.5163,29.6811,29.4902,29.6811,33600.0
2015-05-08 11:00:00,34.22,34.23,34.02,34.05,24400.0,29.6898,29.6985,29.5163,29.5423,24400.0
2015-05-08 11:30:00,34.05,34.09,33.99,33.99,20400.0,29.5423,29.577,29.4902,29.4902,20400.0
2015-05-08 12:00:00,33.99,34.02,33.94,33.96,16600.0,29.4902,29.5163,29.4469,29.4642,16600.0
2015-05-08 12:30:00,33.99,34.0,33.95,33.96,13200.0,29.4902,29.4989,29.4555,29.4642,13200.0
2015-05-08 13:00:00,33.96,33.97,33.9,33.94,16600.0,29.4642,29.4729,29.4121,29.4469,16600.0
2015-05-08 13:30:00,33.94,33.94,33.79,33.81,15600.0,29.4469,29.4469,29.3167,29.3341,15600.0
2015-05-08 14:00:00,33.8,33.86,33.77,33.85,13000.0,29.3254,29.3774,29.2994,29.3688,13000.0
2015-05-08 14:30:00,33.87,33.94,33.85,33.92,13000.0,29.3861,29.4469,29.3688,29.4295,13000.0
2015-05-08 15:00:00,33.89,33.92,33.84,33.85,15800.0,29.4035,29.4295,29.3601,29.3688,15800.0
2015-05-08 15:30:00,33.87,33.88,33.8,33.8,36400.0,29.3861,29.3948,29.3254,29.3254,36400.0
2015-05-11 09:30:00,33.79,33.96,33.79,33.95,16800.0,29.3167,29.4642,29.3167,29.4555,16800.0
2015-05-11 10:00:00,33.94,33.98,33.9,33.9,11800.0,29.4469,29.4816,29.4121,29.4121,11800.0
2015-05-11 10:30:00,33.88,33.97,33.8,33.96,13400.0,29.3948,29.4729,29.3254,29.4642,13400.0
2015-05-11 11:00:00,33.94,33.95,33.85,33.91,11200.0,29.4469,29.4555,29.3688,29.4208,11200.0
2015-05-11 11:30:00,33.92,33.98,33.9,33.93,17400.0,29.4295,29.4816,29.4121,29.4382,17400.0
2015-05-11 12:00:00,33.93,33.97,33.88,33.93,19400.0,29.4382,29.4729,29.3948,29.4382,19400.0
2015-05-11 12:30:00,33.93,33.98,33.92,33.97,11000.0,29.4382,29.4816,29.4295,29.4729,11000.0
2015-05-11 13:00:00,33.97,34.1,33.96,34.1,9600.0,29.4729,29.5857,29.4642,29.5857,9600.0
2015-05-11 13:30:00,34.1,34.1,33.96,33.96,33000.0,29.5857,29.5857,29.4642,29.4642,33000.0
2015-05-11 14:00:00,33.97,33.97,33.9,33.94,11800.0,29.4729,29.4729,29.4121,29.4469,11800.0
2015-05-11 14:30:00,33.94,33.97,33.88,33.91,18200.0,29.4469,29.4729,29.3948,29.4208,18200.0
2015-05-11 15:00:00,33.91,34.01,33.84,33.98,24800.0,29.4208,29.5076,29.3601,29.4816,24800.0
2015-05-11 15:30:00,33.98,33.98,33.82,33.83,32200.0,29.4816,29.4816,29.3427,29.3514,32200.0
2015-05-12 09:30:00,33.6,33.71,33.54,33.63,15400.0,29.1519,29.2473,29.0998,29.1779,15400.0
2015-05-12 10:00:00,33.65,33.65,33.45,33.45,22200.0,29.1952,29.1952,29.0217,29.0217,22200.0
2015-05-12 10:30:00,33.46,33.71,33.45,33.66,41400.0,29.0304,29.2473,29.0217,29.2039,41400.0
2015-05-12 11:00:00,33.66,33.77,33.63,33.63,16800.0,29.2039,29.2994,29.1779,29.1779,16800.0
2015-05-12 11:30:00,33.64,33.74,33.64,33.71,14800.0,29.1866,29.2733,29.1866,29.2473,14800.0
2015-05-12 12:00:00,33.67,33.68,33.6,33.63,20200.0,29.2126,29.2213,29.1519,29.1779,20200.0
2015-05-12 12:30:00,33.63,33.77,33.59,33.77,21800.0,29.1779,29.2994,29.1432,29.2994,21800.0
2015-05-12 13:00:00,33.77,33.85,33.74,33.8,9800.0,29.2994,29.3688,29.2733,29.3254,9800.0
2015-05-12 13:30:00,33.8,33.8,33.69,33.72,24400.0,29.3254,29.3254,29.2299,29.256,24400.0
2015-05-12 14:00:00,33.74,33.75,33.7,33.73,16200.0,29.2733,29.282,29.2386,29.2647,16200.0
2015-05-12 14:30:00,33.74,33.85,33.74,33.82,19200.0,29.2733,29.3688,29.2733,29.3427,19200.0
2015-05-12 15:00:00,33.83,33.83,33.7,33.7,24600.0,29.3514,29.3514,29.2386,29.2386,24600.0
2015-05-12 15:30:00,33.7,33.77,33.66,33.67,47000.0,29.2386,29.2994,29.2039,29.2126,47000.0
2015-05-13 09:30:00,33.83,34.02,33.58,34.0,29400.0,29.3514,29.5163,29.1345,29.4989,29400.0
2015-05-13 10:00:00,33.99,34.05,33.94,34.02,23800.0,29.4902,29.5423,29.4469,29.5163,23800.0
2015-05-13 10:30:00,34.01,34.05,33.97,33.99,21600.0,29.5076,29.5423,29.4729,29.4902,21600.0
2015-05-13 11:00:00,33.96,34.01,33.91,33.96,18400.0,29.4642,29.5076,29.4208,29.4642,18400.0
2015-05-13 11:30:00,33.97,34.06,33.96,34.0,18200.0,29.4729,29.551,29.4642,29.4989,18200.0
2015-05-13 12:00:00,34.01,34.07,34.01,34.02,13000.0,29.5076,29.5596,29.5076,29.5163,13000.0
2015-05-13 12:30:00,34.02,34.08,34.02,34.07,9600.0,29.5163,29.5683,29.5163,29.5596,9600.0
2015-05-13 13:00:00,34.07,34.16,34.06,34.13,25800.0,29.5596,29.6377,29.551,29.6117,25800.0
2015-05-13 13:30:00,34.13,34.16,34.08,34.1,15000.0,29.6117,29.6377,29.5683,29.5857,15000.0
2015-05-13 14:00:00,34.09,34.12,34.05,34.12,24000.0,29.577,29.603,29.5423,29.603,24000.0
2015-05-13 14:30:00,34.13,34.16,34.09,34.1,11000.0,29.6117,29.6377,29.577,29.5857,11000.0
2015-05-13 15:00:00,34.11,34.14,34.08,34.13,22600.0,29.5943,29.6204,29.5683,29.6117,22600.0
2015-05-13 15:30:00,34.13,34.18,34.05,34.08,65200.0,29.6117,29.6551,29.5423,29.5683,65200.0
2015-05-14 09:30:00,34.22,34.31,34.18,34.31,16400.0,29.6898,29.7679,29.6551,29.7679,16400.0
2015-05-14 10:00:00,34.35,34.47,34.26,34.44,10000.0,29.8026,29.9067,29.7245,29.8807,10000.0
2015-05-14 10:30:00,34.45,34.46,34.42,34.42,8000.0,29.8893,29.898,29.8633,29.8633,8000.0
2015-05-14 11:00:00,34.42,34.47,34.35,34.42,14000.0,29.8633,29.9067,29.8026,29.8633,14000.0
2015-05-14 11:30:00,34.4,34.48,34.37,34.46,10000.0,29.846,29.9154,29.8199,29.898,10000.0
2015-05-14 12:00:00,34.49,34.55,34.41,34.41,18400.0,29.924,29.9761,29.8546,29.8546,18400.0
2015-05-14 12:30:00,34.44,34.49,34.38,34.38,19200.0,29.8807,29.924,29.8286,29.8286,19200.0
2015-05-14 13:00:00,34.38,34.39,34.32,34.35,22200.0,29.8286,29.8373,29.7765,29.8026,22200.0
2015-05-14 13:30:00,34.36,34.38,34.31,34.31,17000.0,29.8112,29.8286,29.7679,29.7679,17000.0
2015-05-14 14:00:00,34.32,34.37,34.27,34.31,28000.0,29.7765,29.8199,29.7332,29.7679,28000.0
2015-05-14 14:30:00,34.31,34.32,34.24,34.24,20600.0,29.7679,29.7765,29.7071,29.7071,20600.0
2015-05-14 15:00:00,34.24,34.38,34.24,34.29,24600.0,29.7071,29.8286,29.7071,29.7505,24600.0
2015-05-14 15:30:00,34.3,34.3,34.17,34.2,76600.0,29.7592,29.7592,29.6464,29.6724,76600.0
2015-05-15 09:30:00,34.34,34.36,34.15,34.25,15000.0,29.7939,29.8112,29.629,29.7158,15000.0
2015-05-15 10:00:00,34.25,34.28,34.13,34.18,17800.0,29.7158,29.7418,29.6117,29.6551,17800.0
2015-05-15 10:30:00,34.18,34.33,34.17,34.32,16000.0,29.6551,29.7852,29.6464,29.7765,16000.0
2015-05-15 11:00:00,34.32,34.32,34.21,34.27,10200.0,29.7765,29.7765,29.6811,29.7332,10200.0
2015-05-15 11:30:00,34.27,34.28,34.23,34.24,7000.0,29.7332,29.7418,29.6985,29.7071,7000.0
2015-05-15 12:00:00,34.24,34.37,34.24,34.36,33800.0,29.7071,29.8199,29.7071,29.8112,33800.0
2015-05-15 12:30:00,34.37,34.38,34.33,34.36,10800.0,29.8199,29.8286,29.7852,29.8112,10800.0
2015-05-15 13:00:00,34.36,34.39,34.3,34.3,11800.0,29.8112,29.8373,29.7592,29.7592,11800.0
2015-05-15 13:30:00,34.31,34.34,34.29,34.32,8400.0,29.7679,29.7939,29.7505,29.7765,8400.0
2015-05-15 14:00:00,34.32,34.34,34.27,34.32,10800.0,29.7765,29.7939,29.7332,29.7765,10800.0
2015-05-15 14:30:00,34.32,34.4,34.31,34.37,13800.0,29.7765,29.846,29.7679,29.8199,13800.0
2015-05-15 15:00:00,34.37,34.38,34.27,34.27,23600.0,29.8199,29.8286,29.7332,29.7332,23600.0
2015-05-15 15:30:00,34.27,34.32,34.26,34.3,30800.0,29.7332,29.7765,29.7245,29.7592,30800.0
2015-05-18 09:30:00,34.13,34.38,34.13,34.35,11000.0,29.6117,29.8286,29.6117,29.8026,11000.0
2015-05-18 10:00:00,34.3,34.32,34.21,34.21,10400.0,29.7592,29.7765,29.6811,29.6811,10400.0
2015-05-18 10:30:00,34.24,34.28,34.21,34.22,6800.0,29.7071,29.7418,29.6811,29.6898,6800.0
2015-05-18 11:00:00,34.24,34.29,34.23,34.24,19000.0,29.7071,29.7505,29.6985,29.7071,19000.0
2015-05-18 11:30:00,34.24,34.31,34.23,34.27,23800.0,29.7071,29.7679,29.6985,29.7332,23800.0
2015-05-18 12:00:00,34.28,34.3,34.2,34.22,26000.0,29.7418,29.7592,29.6724,29.6898,26000.0
2015-05-18 12:30:00,34.24,34.24,34.21,34.24,10200.0,29.7071,29.7071,29.6811,29.7071,10200.0
2015-05-18 13:00:00,34.23,34.25,34.2,34.25,22600.0,29.6985,29.7158,29.6724,29.7158,22600.0
2015-05-18 13:30:00,34.25,34.35,34.25,34.34,14800.0,29.7158,29.8026,29.7158,29.7939,14800.0
2015-05-18 14:00:00,34.35,34.43,34.3,34.4,24000.0,29.8026,29.872,29.7592,29.846,24000.0
2015-05-18 14:30:00,34.4,34.46,34.4,34.46,15800.0,29.846,29.898,29.846,29.898,15800.0
2015-05-18 15:00:00,34.46,34.55,34.46,34.5,84600.0,29.898,29.9761,29.898,29.9327,84600.0
2015-05-18 15:30:00,34.51,34.55,34.48,34.49,55000.0,29.9414,29.9761,29.9154,29.924,55000.0
2015-05-19 09:30:00,34.34,34.73,34.29,34.46,31000.0,29.7939,30.1323,29.7505,29.898,31000.0
2015-05-19 10:00:00,34.49,34.55,34.45,34.55,9200.0,29.924,29.9761,29.8893,29.9761,9200.0
2015-05-19 10:30:00,34.56,34.59,34.48,34.48,8800.0,29.9848,30.0108,29.9154,29.9154,8800.0
2015-05-19 11:00:00,34.48,34.48,34.38,34.4,13400.0,29.9154,29.9154,29.8286,29.846,13400.0
2015-05-19 11:30:00,34.4,34.55,34.4,34.54,19000.0,29.846,29.9761,29.846,29.9674,19000.0
2015-05-19 12:00:00,34.54,34.63,34.52,34.62,14200.0,29.9674,30.0455,29.9501,30.0368,14200.0
2015-05-19 12:30:00,34.63,34.64,34.54,34.6,26400.0,30.0455,30.0542,29.9674,30.0195,26400.0
2015-05-19 13:00:00,34.6,34.68,34.6,34.63,10400.0,30.0195,30.0889,30.0195,30.0455,10400.0
2015-05-19 13:30:00,34.62,34.65,34.59,34.63,16400.0,30.0368,30.0629,30.0108,30.0455,16400.0
2015-05-19 14:00:00,34.61,34.71,34.61,34.7,8200.0,30.0282,30.1149,30.0282,30.1062,8200.0
2015-05-19 14:30:00,34.7,34.7,34.63,34.7,22000.0,30.1062,30.1062,30.0455,30.1062,22000.0
2015-05-19 15:00:00,34.69,34.7,34.62,34.63,26800.0,30.0976,30.1062,30.0368,30.0455,26800.0
2015-05-19 15:30:00,34.63,34.65,34.59,34.62,66000.0,30.0455,30.0629,30.0108,30.0368,66000.0
2015-05-20 09:30:00,34.77,34.77,34.4,34.49,26600.0,30.167,30.167,29.846,29.924,26600.0
2015-05-20 10:00:00,34.53,34.67,34.52,34.52,18400.0,29.9587,30.0802,29.9501,29.9501,18400.0
2015-05-20 10:30:00,34.48,34.63,34.47,34.63,24600.0,29.9154,30.0455,29.9067,30.0455,24600.0
2015-05-20 11:00:00,34.63,34.63,34.47,34.51,13600.0,30.0455,30.0455,29.9067,29.9414,13600.0
2015-05-20 11:30:00,34.51,34.58,34.5,34.52,41000.0,29.9414,30.0021,29.9327,29.9501,41000.0
2015-05-20 12:00:00,34.52,34.67,34.51,34.65,14000.0,29.9501,30.0802,29.9414,30.0629,14000.0
2015-05-20 12:30:00,34.66,34.72,34.64,34.69,11000.0,30.0715,30.1236,30.0542,30.0976,11000.0
2015-05-20 13:00:00,34.69,34.7,34.66,34.66,6400.0,30.0976,30.1062,30.0715,30.0715,6400.0
2015-05-20 13:30:00,34.66,34.66,34.62,34.63,7600.0,30.0715,30.0715,30.0368,30.0455,7600.0
2015-05-20 14:00:00,34.67,34.81,34.64,34.8,15600.0,30.0802,30.2017,30.0542,30.193,15600.0
2015-05-20 14:30:00,34.79,34.81,34.71,34.74,22400.0,30.1843,30.2017,30.1149,30.1409,22400.0
2015-05-20 15:00:00,34.73,34.77,34.63,34.68,42400.0,30.1323,30.167,30.0455,30.0889,42400.0
2015-05-20 15:30:00,34.7,34.81,34.65,34.67,83800.0,30.1062,30.2017,30.0629,30.0802,83800.0
2015-05-21 09:30:00,34.5,34.92,34.5,34.78,15800.0,29.9327,30.2971,29.9327,30.1756,15800.0
2015-05-21 10:00:00,34.77,34.89,34.72,34.75,12200.0,30.167,30.2711,30.1236,30.1496,12200.0
2015-05-21 10:30:00,34.75,34.8,34.68,34.76,13800.0,30.1496,30.193,30.0889,30.1583,13800.0
2015-05-21 11:00:00,34.77,34.8,34.69,34.72,14600.0,30.167,30.193,30.0976,30.1236,14600.0
2015-05-21 11:30:00,34.69,34.73,34.6,34.67,24000.0,30.0976,30.1323,30.0195,30.0802,24000.0
2015-05-21 12:00:00,34.68,34.92,34.64,34.87,16200.0,30.0889,30.2971,30.0542,30.2537,16200.0
2015-05-21 12:30:00,34.87,34.87,34.67,34.73,39800.0,30.2537,30.2537,30.0802,30.1323,39800.0
2015-05-21 13:00:00,34.76,34.8,34.73,34.73,15800.0,30.1583,30.193,30.1323,30.1323,15800.0
2015-05-21 13:30:00,34.73,34.77,34.51,34.59,32600.0,30.1323,30.167,29.9414,30.0108,32600.0
2015-05-21 14:00:00,34.59,34.82,34.55,34.74,33200.0,30.0108,30.2104,29.9761,30.1409,33200.0
2015-05-21 14:30:00,34.74,34.82,34.62,34.65,30600.0,30.1409,30.2104,30.0368,30.0629,30600.0
2015-05-21 15:00:00,34.66,34.79,34.62,34.7,37000.0,30.0715,30.1843,30.0368,30.1062,37000.0
2015-05-21 15:30:00,34.7,34.79,34.6,34.63,96400.0,30.1062,30.1843,30.0195,30.0455,96400.0
2015-05-22 09:30:00,34.6,34.98,34.49,34.95,25400.0,30.0195,30.3492,29.924,30.3231,25400.0
2015-05-22 10:00:00,34.94,35.27,34.92,35.26,49400.0,30.3145,30.6008,30.2971,30.5921,49400.0
2015-05-22 10:30:00,35.24,35.3,35.08,35.1,55600.0,30.5747,30.6268,30.4359,30.4533,55600.0
2015-05-22 11:00:00,35.1,35.1,34.9,34.94,17600.0,30.4533,30.4533,30.2798,30.3145,17600.0
2015-05-22 11:30:00,34.94,34.94,34.9,34.91,14200.0,30.3145,30.3145,30.2798,30.2884,14200.0
2015-05-22 12:00:00,34.92,34.94,34.87,34.9,21000.0,30.2971,30.3145,30.2537,30.2798,21000.0
2015-05-22 12:30:00,34.91,34.91,34.74,34.74,37600.0,30.2884,30.2884,30.1409,30.1409,37600.0
2015-05-22 13:00:00,34.72,34.81,34.69,34.77,14800.0,30.1236,30.2017,30.0976,30.167,14800.0
2015-05-22 13:30:00,34.76,34.76,34.66,34.66,18600.0,30.1583,30.1583,30.0715,30.0715,18600.0
2015-05-22 14:00:00,34.66,34.72,34.62,34.72,24400.0,30.0715,30.1236,30.0368,30.1236,24400.0
2015-05-22 14:30:00,34.75,34.77,34.68,34.7,13000.0,30.1496,30.167,30.0889,30.1062,13000.0
2015-05-22 15:00:00,34.68,34.83,34.67,34.81,25200.0,30.0889,30.219,30.0802,30.2017,25200.0
2015-05-22 15:30:00,34.77,34.91,34.77,34.84,78000.0,30.167,30.2884,30.167,30.2277,78000.0
2015-05-26 09:30:00,34.72,34.8,34.49,34.53,26000.0,30.1236,30.193,29.924,29.9587,26000.0
2015-05-26 10:00:00,34.63,34.66,34.6,34.66,17600.0,30.0455,30.0715,30.0195,30.0715,17600.0
2015-05-26 10:30:00,34.67,34.67,34.57,34.63,12200.0,30.0802,30.0802,29.9934,30.0455,12200.0
2015-05-26 11:00:00,34.62,34.62,34.43,34.45,35600.0,30.0368,30.0368,29.872,29.8893,35600.0
2015-05-26 11:30:00,34.48,34.57,34.47,34.57,37600.0,29.9154,29.9934,29.9067,29.9934,37600.0
2015-05-26 12:00:00,34.57,34.59,34.52,34.52,24600.0,29.9934,30.0108,29.9501,29.9501,24600.0
2015-05-26 12:30:00,34.53,34.53,34.46,34.46,15200.0,29.9587,29.9587,29.898,29.898,15200.0
2015-05-26 13:00:00,34.44,34.55,34.39,34.55,18600.0,29.8807,29.9761,29.8373,29.9761,18600.0
2015-05-26 13:30:00,34.54,34.54,34.38,34.38,12600.0,29.9674,29.9674,29.8286,29.8286,12600.0
2015-05-26 14:00:00,34.38,34.44,34.35,34.42,25600.0,29.8286,29.8807,29.8026,29.8633,25600.0
2015-05-26 14:30:00,34.44,34.49,34.43,34.43,15800.0,29.8807,29.924,29.872,29.872,15800.0
2015-05-26 15:00:00,34.43,34.57,34.42,34.56,36000.0,29.872,29.9934,29.8633,29.9848,36000.0
2015-05-26 15:30:00,34.58,34.58,34.42,34.44,99400.0,30.0021,30.0021,29.8633,29.8807,99400.0
2015-05-27 09:30:00,34.55,34.74,34.48,34.67,22600.0,29.9761,30.1409,29.9154,30.0802,22600.0
2015-05-27 10:00:00,34.68,34.77,34.62,34.7,23800.0,30.0889,30.167,30.0368,30.1062,23800.0
2015-05-27 10:30:00,34.74,34.95,34.74,34.92,29800.0,30.1409,30.3231,30.1409,30.2971,29800.0
2015-05-27 11:00:00,34.87,34.93,34.82,34.85,23200.0,30.2537,30.3058,30.2104,30.2364,23200.0
2015-05-27 11:30:00,34.86,34.86,34.76,34.83,33800.0,30.2451,30.2451,30.1583,30.219,33800.0
2015-05-27 12:00:00,34.83,34.85,34.79,34.81,30600.0,30.219,30.2364,30.1843,30.2017,30600.0
2015-05-27 12:30:00,34.81,34.87,34.81,34.83,15000.0,30.2017,30.2537,30.2017,30.219,15000.0
2015-05-27 13:00:00,34.83,34.85,34.81,34.85,15000.0,30.219,30.2364,30.2017,30.2364,15000.0
2015-05-27 13:30:00,34.85,34.88,34.83,34.87,15000.0,30.2364,30.2624,30.219,30.2537,15000.0
2015-05-27 14:00:00,34.88,35.02,34.88,34.95,17800.0,30.2624,30.3839,30.2624,30.3231,17800.0
2015-05-27 14:30:00,34.97,34.99,34.9,34.9,24200.0,30.3405,30.3578,30.2798,30.2798,24200.0
2015-05-27 15:00:00,34.88,34.96,34.88,34.91,30200.0,30.2624,30.3318,30.2624,30.2884,30200.0
2015-05-27 15:30:00,34.9,34.91,34.77,34.88,74400.0,30.2798,30.2884,30.167,30.2624,74400.0
2015-05-28 09:30:00,34.8,34.87,34.6,34.74,17800.0,30.193,30.2537,30.0195,30.1409,17800.0
2015-05-28 10:00:00,34.71,34.8,34.63,34.64,8800.0,30.1149,30.193,30.0455,30.0542,8800.0
2015-05-28 10:30:00,34.66,34.77,34.6,34.77,20000.0,30.0715,30.167,30.0195,30.167,20000.0
2015-05-28 11:00:00,34.75,34.81,34.63,34.72,12200.0,30.1496,30.2017,30.0455,30.1236,12200.0
2015-05-28 11:30:00,34.73,34.88,34.71,34.83,32400.0,30.1323,30.2624,30.1149,30.219,32400.0
2015-05-28 12:00:00,34.82,34.9,34.79,34.8,19600.0,30.2104,30.2798,30.1843,30.193,19600.0
2015-05-28 12:30:00,34.8,34.82,34.75,34.75,10200.0,30.193,30.2104,30.1496,30.1496,10200.0
2015-05-28 13:00:00,34.73,34.73,34.66,34.68,5600.0,30.1323,30.1323,30.0715,30.0889,5600.0
2015-05-28 13:30:00,34.68,34.78,34.65,34.76,9400.0,30.0889,30.1756,30.0629,30.1583,9400.0
2015-05-28 14:00:00,34.73,34.83,34.68,34.81,11000.0,30.1323,30.219,30.0889,30.2017,11000.0
2015-05-28 14:30:00,34.81,34.81,34.74,34.8,15400.0,30.2017,30.2017,30.1409,30.193,15400.0
2015-05-28 15:00:00,34.79,34.79,34.72,34.72,19200.0,30.1843,30.1843,30.1236,30.1236,19200.0
2015-05-28 15:30:00,34.7,34.79,34.7,34.75,32000.0,30.1062,30.1843,30.1062,30.1496,32000.0
2015-05-29 09:30:00,34.82,34.94,34.58,34.59,13800.0,30.2104,30.3145,30.0021,30.0108,13800.0
2015-05-29 10:00:00,34.59,34.65,34.55,34.6,15200.0,30.0108,30.0629,29.9761,30.0195,15200.0
2015-05-29 10:30:00,34.58,34.58,34.44,34.44,13000.0,30.0021,30.0021,29.8807,29.8807,13000.0
2015-05-29 11:00:00,34.44,34.44,34.35,34.42,17800.0,29.8807,29.8807,29.8026,29.8633,17800.0
2015-05-29 11:30:00,34.43,34.57,34.41,34.52,8600.0,29.872,29.9934,29.8546,29.9501,8600.0
2015-05-29 12:00:00,34.53,34.58,34.52,34.58,10000.0,29.9587,30.0021,29.9501,30.0021,10000.0
2015-05-29 12:30:00,34.58,34.58,34.43,34.45,7600.0,30.0021,30.0021,29.872,29.8893,7600.0
2015-05-29 13:00:00,34.43,34.45,34.36,34.4,8400.0,29.872,29.8893,29.8112,29.846,8400.0
2015-05-29 13:30:00,34.4,34.41,34.35,34.36,11000.0,29.846,29.8546,29.8026,29.8112,11000.0
2015-05-29 14:00:00,34.35,34.38,34.31,34.32,14800.0,29.8026,29.8286,29.7679,29.7765,14800.0
2015-05-29 14:30:00,34.31,34.35,34.28,34.32,17200.0,29.7679,29.8026,29.7418,29.7765,17200.0
2015-05-29 15:00:00,34.31,34.34,34.26,34.28,40600.0,29.7679,29.7939,29.7245,29.7418,40600.0
2015-05-29 15:30:00,34.29,34.31,34.2,34.2,76600.0,29.7505,29.7679,29.6724,29.6724,76600.0
2015-06-01 09:30:00,34.22,34.22,34.09,34.18,13956.0,29.6898,29.6898,29.577,29.6551,13956.0
2015-06-01 10:00:00,34.18,34.22,33.96,34.13,16762.0,29.6551,29.6898,29.4642,29.6117,16762.0
2015-06-01 10:30:00,34.1,34.22,34.06,34.22,12000.0,29.5857,29.6898,29.551,29.6898,12000.0
2015-06-01 11:00:00,34.21,34.24,34.18,34.18,11696.0,29.6811,29.7071,29.6551,29.6551,11696.0
2015-06-01 11:30:00,34.19,34.2,34.12,34.18,12034.0,29.6638,29.6724,29.603,29.6551,12034.0
2015-06-01 12:00:00,34.18,34.27,34.16,34.26,37720.0,29.6551,29.7332,29.6377,29.7245,37720.0
2015-06-01 12:30:00,34.25,34.3,34.23,34.3,35688.0,29.7158,29.7592,29.6985,29.7592,35688.0
2015-06-01 13:00:00,34.31,34.31,34.23,34.26,34480.0,29.7679,29.7679,29.6985,29.7245,34480.0
2015-06-01 13:30:00,34.25,34.27,34.23,34.24,18120.0,29.7158,29.7332,29.6985,29.7071,18120.0
2015-06-01 14:00:00,34.23,34.27,34.21,34.22,29280.0,29.6985,29.7332,29.6811,29.6898,29280.0
2015-06-01 14:30:00,34.23,34.24,34.2,34.24,18300.0,29.6985,29.7071,29.6724,29.7071,18300.0
2015-06-01 15:00:00,34.24,34.25,34.2,34.23,74234.0,29.7071,29.7158,29.6724,29.6985,74234.0
2015-06-01 15:30:00,34.23,34.24,34.15,34.22,47656.0,29.6985,29.7071,29.629,29.6898,47656.0
2015-06-02 09:30:00,34.06,34.28,34.06,34.24,14104.0,29.551,29.7418,29.551,29.7071,14104.0
2015-06-02 10:00:00,34.24,34.67,34.24,34.62,60174.0,29.7071,30.0802,29.7071,30.0368,60174.0
2015-06-02 10:30:00,34.64,34.86,34.64,34.78,50260.0,30.0542,30.2451,30.0542,30.1756,50260.0
2015-06-02 11:00:00,34.77,34.83,34.73,34.82,15836.0,30.167,30.219,30.1323,30.2104,15836.0
2015-06-02 11:30:00,34.8,34.82,34.73,34.73,13958.0,30.193,30.2104,30.1323,30.1323,13958.0
2015-06-02 12:00:00,34.73,34.83,34.73,34.77,12090.0,30.1323,30.219,30.1323,30.167,12090.0
2015-06-02 12:30:00,34.8,34.86,34.79,34.83,6828.0,30.193,30.2451,30.1843,30.219,6828.0
2015-06-02 13:00:00,34.85,34.85,34.72,34.72,5634.0,30.2364,30.2364,30.1236,30.1236,5634.0
2015-06-02 13:30:00,34.71,34.81,34.69,34.77,10022.0,30.1149,30.2017,30.0976,30.167,10022.0
2015-06-02 14:00:00,34.76,34.77,34.5,34.5,48834.0,30.1583,30.167,29.9327,29.9327,48834.0
2015-06-02 14:30:00,34.52,34.54,34.5,34.51,29500.0,29.9501,29.9674,29.9327,29.9414,29500.0
2015-06-02 15:00:00,34.5,34.52,34.45,34.5,25884.0,29.9327,29.9501,29.8893,29.9327,25884.0
2015-06-02 15:30:00,34.51,34.51,34.44,34.49,28292.0,29.9414,29.9414,29.8807,29.924,28292.0
2015-06-03 09:30:00,34.45,34.54,33.99,34.16,92212.0,29.8893,29.9674,29.4902,29.6377,92212.0
2015-06-03 10:00:00,34.14,34.31,34.07,34.26,103366.0,29.6204,29.7679,29.5596,29.7245,103366.0
2015-06-03 10:30:00,34.26,34.28,34.16,34.21,47872.0,29.7245,29.7418,29.6377,29.6811,47872.0
2015-06-03 11:00:00,34.23,34.25,33.99,34.11,71824.0,29.6985,29.7158,29.4902,29.5943,71824.0
2015-06-03 11:30:00,34.13,34.47,34.13,34.43,118790.0,29.6117,29.9067,29.6117,29.872,118790.0
2015-06-03 12:00:00,34.41,34.52,34.4,34.42,15400.0,29.8546,29.9501,29.846,29.8633,15400.0
2015-06-03 12:30:00,34.44,34.58,34.42,34.58,10320.0,29.8807,30.0021,29.8633,30.0021,10320.0
2015-06-03 13:00:00,34.58,34.62,34.54,34.56,10592.0,30.0021,30.0368,29.9674,29.9848,10592.0
2015-06-03 13:30:00,34.59,34.72,34.58,34.72,19168.0,30.0108,30.1236,30.0021,30.1236,19168.0
2015-06-03 14:00:00,34.7,34.75,34.65,34.73,13864.0,30.1062,30.1496,30.0629,30.1323,13864.0
2015-06-03 14:30:00,34.71,34.73,34.54,34.54,41452.0,30.1149,30.1323,29.9674,29.9674,41452.0
2015-06-03 15:00:00,34.56,34.64,34.55,34.56,37224.0,29.9848,30.0542,29.9761,29.9848,37224.0
2015-06-03 15:30:00,34.56,34.6,34.53,34.58,52486.0,29.9848,30.0195,29.9587,30.0021,52486.0
2015-06-04 09:30:00,34.5,34.71,34.42,34.56,14188.0,29.9327,30.1149,29.8633,29.9848,14188.0
2015-06-04 10:00:00,34.46,34.66,34.46,34.57,9600.0,29.898,30.0715,29.898,29.9934,9600.0
2015-06-04 10:30:00,34.44,34.52,34.4,34.44,5726.0,29.8807,29.9501,29.846,29.8807,5726.0
2015-06-04 11:00:00,34.43,34.5,34.4,34.49,6600.0,29.872,29.9327,29.846,29.924,6600.0
2015-06-04 11:30:00,34.49,34.49,34.39,34.48,5898.0,29.924,29.924,29.8373,29.9154,5898.0
2015-06-04 12:00:00,34.47,34.47,34.4,34.45,8360.0,29.9067,29.9067,29.846,29.8893,8360.0
2015-06-04 12:30:00,34.45,34.49,34.45,34.49,2600.0,29.8893,29.924,29.8893,29.924,2600.0
2015-06-04 13:00:00,34.48,34.48,34.29,34.32,11596.0,29.9154,29.9154,29.7505,29.7765,11596.0
2015-06-04 13:30:00,34.3,34.35,34.28,34.35,16616.0,29.7592,29.8026,29.7418,29.8026,16616.0
2015-06-04 14:00:00,34.35,34.43,34.33,34.33,10752.0,29.8026,29.872,29.7852,29.7852,10752.0
2015-06-04 14:30:00,34.34,34.34,34.31,34.34,13212.0,29.7939,29.7939,29.7679,29.7939,13212.0
2015-06-04 15:00:00,34.34,34.39,34.34,34.38,13944.0,29.7939,29.8373,29.7939,29.8286,13944.0
2015-06-04 15:30:00,34.38,34.45,34.34,34.43,62774.0,29.8286,29.8893,29.7939,29.872,62774.0
2015-06-05 09:30:00,34.42,34.51,34.21,34.46,11586.0,29.8633,29.9414,29.6811,29.898,11586.0
2015-06-05 10:00:00,34.48,34.49,34.34,34.48,11800.0,29.9154,29.924,29.7939,29.9154,11800.0
2015-06-05 10:30:00,34.47,34.54,34.34,34.46,16690.0,29.9067,29.9674,29.7939,29.898,16690.0
2015-06-05 11:00:00,34.47,34.56,34.42,34.52,17224.0,29.9067,29.9848,29.8633,29.9501,17224.0
2015-06-05 11:30:00,34.5,34.53,34.42,34.51,26200.0,29.9327,29.9587,29.8633,29.9414,26200.0
2015-06-05 12:00:00,34.5,34.55,34.49,34.52,9410.0,29.9327,29.9761,29.924,29.9501,9410.0
2015-06-05 12:30:00,34.52,34.65,34.51,34.64,20132.0,29.9501,30.0629,29.9414,30.0542,20132.0
2015-06-05 13:00:00,34.63,34.63,34.55,34.57,8978.0,30.0455,30.0455,29.9761,29.9934,8978.0
2015-06-05 13:30:00,34.55,34.58,34.51,34.53,7400.0,29.9761,30.0021,29.9414,29.9587,7400.0
2015-06-05 14:00:00,34.52,34.63,34.52,34.6,17664.0,29.9501,30.0455,29.9501,30.0195,17664.0
2015-06-05 14:30:00,34.61,34.68,34.6,34.67,10542.0,30.0282,30.0889,30.0195,30.0802,10542.0
2015-06-05 15:00:00,34.69,34.72,34.55,34.55,21028.0,30.0976,30.1236,29.9761,29.9761,21028.0
2015-06-05 15:30:00,34.57,34.68,34.56,34.65,39930.0,29.9934,30.0889,29.9848,30.0629,39930.0
2015-06-08 09:30:00,34.59,34.7,34.36,34.44,22554.0,30.0108,30.1062,29.8112,29.8807,22554.0
2015-06-08 10:00:00,34.43,34.51,34.42,34.51,4738.0,29.872,29.9414,29.8633,29.9414,4738.0
2015-06-08 10:30:00,34.52,34.55,34.49,34.52,5400.0,29.9501,29.9761,29.924,29.9501,5400.0
2015-06-08 11:00:00,34.52,34.54,34.46,34.49,8716.0,29.9501,29.9674,29.898,29.924,8716.0
2015-06-08 11:30:00,34.45,34.49,34.45,34.47,5800.0,29.8893,29.924,29.8893,29.9067,5800.0
2015-06-08 12:00:00,34.48,34.51,34.45,34.48,5000.0,29.9154,29.9414,29.8893,29.9154,5000.0
2015-06-08 12:30:00,34.49,34.52,34.47,34.49,5606.0,29.924,29.9501,29.9067,29.924,5606.0
2015-06-08 13:00:00,34.49,34.52,34.45,34.46,6600.0,29.924,29.9501,29.8893,29.898,6600.0
2015-06-08 13:30:00,34.5,34.5,34.46,34.48,3400.0,29.9327,29.9327,29.898,29.9154,3400.0
2015-06-08 14:00:00,34.48,34.49,34.42,34.45,5000.0,29.9154,29.924,29.8633,29.8893,5000.0
2015-06-08 14:30:00,34.47,34.58,34.44,34.54,7410.0,29.9067,30.0021,29.8807,29.9674,7410.0
2015-06-08 15:00:00,34.5,34.5,34.47,34.49,10504.0,29.9327,29.9327,29.9067,29.924,10504.0
2015-06-08 15:30:00,34.5,34.51,34.46,34.48,41428.0,29.9327,29.9414,29.898,29.9154,41428.0
2015-06-09 09:30:00,34.43,34.54,34.29,34.31,14556.0,29.872,29.9674,29.7505,29.7679,14556.0
2015-06-09 10:00:00,34.35,34.46,34.33,34.35,16050.0,29.8026,29.898,29.7852,29.8026,16050.0
2015-06-09 10:30:00,34.33,34.48,34.27,34.48,23002.0,29.7852,29.9154,29.7332,29.9154,23002.0
2015-06-09 11:00:00,34.55,34.57,34.45,34.49,20166.0,29.9761,29.9934,29.8893,29.924,20166.0
2015-06-09 11:30:00,34.5,34.56,34.49,34.5,9156.0,29.9327,29.9848,29.924,29.9327,9156.0
2015-06-09 12:00:00,34.51,34.56,34.5,34.55,14904.0,29.9414,29.9848,29.9327,29.9761,14904.0
2015-06-09 12:30:00,34.57,34.57,34.51,34.52,6600.0,29.9934,29.9934,29.9414,29.9501,6600.0
2015-06-09 13:00:00,34.53,34.56,34.47,34.48,14900.0,29.9587,29.9848,29.9067,29.9154,14900.0
2015-06-09 13:30:00,34.48,34.52,34.44,34.52,37486.0,29.9154,29.9501,29.8807,29.9501,37486.0
2015-06-09 14:00:00,34.52,34.58,34.48,34.55,18524.0,29.9501,30.0021,29.9154,29.9761,18524.0
2015-06-09 14:30:00,34.54,34.54,34.49,34.54,47500.0,29.9674,29.9674,29.924,29.9674,47500.0
2015-06-09 15:00:00,34.53,34.56,34.5,34.51,46482.0,29.9587,29.9848,29.9327,29.9414,46482.0
2015-06-09 15:30:00,34.52,34.56,34.49,34.51,53158.0,29.9501,29.9848,29.924,29.9414,53158.0
2015-06-10 09:30:00,34.7,34.91,34.59,34.7,13172.0,30.1062,30.2884,30.0108,30.1062,13172.0
2015-06-10 10:00:00,34.67,34.76,34.66,34.74,21100.0,30.0802,30.1583,30.0715,30.1409,21100.0
2015-06-10 10:30:00,34.73,34.88,34.73,34.88,8630.0,30.1323,30.2624,30.1323,30.2624,8630.0
2015-06-10 11:00:00,34.9,35.0,34.84,34.88,13270.0,30.2798,30.3665,30.2277,30.2624,13270.0
2015-06-10 11:30:00,34.92,34.92,34.86,34.88,11608.0,30.2971,30.2971,30.2451,30.2624,11608.0
2015-06-10 12:00:00,34.93,34.94,34.88,34.93,7800.0,30.3058,30.3145,30.2624,30.3058,7800.0
2015-06-10 12:30:00,34.95,34.95,34.84,34.89,9314.0,30.3231,30.3231,30.2277,30.2711,9314.0
2015-06-10 13:00:00,34.88,34.89,34.8,34.83,8400.0,30.2624,30.2711,30.193,30.219,8400.0
2015-06-10 13:30:00,34.84,34.87,34.77,34.77,12050.0,30.2277,30.2537,30.167,30.167,12050.0
2015-06-10 14:00:00,34.8,34.86,34.77,34.85,12518.0,30.193,30.2451,30.167,30.2364,12518.0
2015-06-10 14:30:00,34.85,34.87,34.83,34.83,12548.0,30.2364,30.2537,30.219,30.219,12548.0
2015-06-10 15:00:00,34.83,34.89,34.83,34.85,24562.0,30.219,30.2711,30.219,30.2364,24562.0
2015-06-10 15:30:00,34.85,34.92,34.84,34.88,56594.0,30.2364,30.2971,30.2277,30.2624,56594.0
2015-06-11 09:30:00,34.84,34.98,34.84,34.94,11650.0,30.2277,30.3492,30.2277,30.3145,11650.0
2015-06-11 10:00:00,34.97,34.99,34.91,34.91,7558.0,30.3405,30.3578,30.2884,30.2884,7558.0
2015-06-11 10:30:00,34.89,34.92,34.85,34.89,16530.0,30.2711,30.2971,30.2364,30.2711,16530.0
2015-06-11 11:00:00,34.88,34.98,34.85,34.94,9400.0,30.2624,30.3492,30.2364,30.3145,9400.0
2015-06-11 11:30:00,34.94,34.99,34.92,34.99,5544.0,30.3145,30.3578,30.2971,30.3578,5544.0
2015-06-11 12:00:00,34.98,34.99,34.88,34.88,8116.0,30.3492,30.3578,30.2624,30.2624,8116.0
2015-06-11 12:30:00,34.87,34.99,34.87,34.99,6168.0,30.2537,30.3578,30.2537,30.3578,6168.0
2015-06-11 13:00:00,34.97,34.97,34.88,34.9,6600.0,30.3405,30.3405,30.2624,30.2798,6600.0
2015-06-11 13:30:00,34.93,34.99,34.85,34.85,42842.0,30.3058,30.3578,30.2364,30.2364,42842.0
2015-06-11 14:00:00,34.86,34.97,34.85,34.97,13490.0,30.2451,30.3405,30.2364,30.3405,13490.0
2015-06-11 14:30:00,34.92,34.96,34.9,34.96,8760.0,30.2971,30.3318,30.2798,30.3318,8760.0
2015-06-11 15:00:00,34.98,34.98,34.92,34.97,10646.0,30.3492,30.3492,30.2971,30.3405,10646.0
2015-06-11 15:30:00,34.96,35.01,34.91,34.99,48332.0,30.3318,30.3752,30.2884,30.3578,48332.0
2015-06-12 09:30:00,34.85,34.99,34.81,34.96,7436.0,30.2364,30.3578,30.2017,30.3318,7436.0
2015-06-12 10:00:00,34.99,35.02,34.87,34.95,16482.0,30.3578,30.3839,30.2537,30.3231,16482.0
2015-06-12 10:30:00,34.93,34.95,34.83,34.87,6348.0,30.3058,30.3231,30.219,30.2537,6348.0
2015-06-12 11:00:00,34.87,34.99,34.84,34.95,14562.0,30.2537,30.3578,30.2277,30.3231,14562.0
2015-06-12 11:30:00,34.94,34.95,34.88,34.93,14682.0,30.3145,30.3231,30.2624,30.3058,14682.0
2015-06-12 12:00:00,34.93,35.02,34.93,35.02,18600.0,30.3058,30.3839,30.3058,30.3839,18600.0
2015-06-12 12:30:00,34.97,35.01,34.97,34.97,15108.0,30.3405,30.3752,30.3405,30.3405,15108.0
2015-06-12 13:00:00,34.96,35.02,34.96,35.02,5618.0,30.3318,30.3839,30.3318,30.3839,5618.0
2015-06-12 13:30:00,35.02,35.05,34.88,34.97,26232.0,30.3839,30.4099,30.2624,30.3405,26232.0
2015-06-12 14:00:00,34.94,35.0,34.94,35.0,12212.0,30.3145,30.3665,30.3145,30.3665,12212.0
2015-06-12 14:30:00,34.99,34.99,34.9,34.94,21808.0,30.3578,30.3578,30.2798,30.3145,21808.0
2015-06-12 15:00:00,34.94,35.02,34.94,35.02,20510.0,30.3145,30.3839,30.3145,30.3839,20510.0
2015-06-12 15:30:00,35.03,35.1,35.01,35.05,38274.0,30.3926,30.4533,30.3752,30.4099,38274.0
2015-06-15 09:30:00,34.85,34.98,34.38,34.46,37276.0,30.2364,30.3492,29.8286,29.898,37276.0
2015-06-15 10:00:00,34.48,34.56,34.38,34.45,25434.0,29.9154,29.9848,29.8286,29.8893,25434.0
2015-06-15 10:30:00,34.44,34.44,34.33,34.4,28482.0,29.8807,29.8807,29.7852,29.846,28482.0
2015-06-15 11:00:00,34.38,34.51,34.35,34.35,20822.0,29.8286,29.9414,29.8026,29.8026,20822.0
2015-06-15 11:30:00,34.35,34.37,34.27,34.28,25818.0,29.8026,29.8199,29.7332,29.7418,25818.0
2015-06-15 12:00:00,34.29,34.44,34.29,34.32,16680.0,29.7505,29.8807,29.7505,29.7765,16680.0
2015-06-15 12:30:00,34.27,34.38,34.22,34.24,203768.0,29.7332,29.8286,29.6898,29.7071,203768.0
2015-06-15 13:00:00,34.24,34.24,34.13,34.13,22096.0,29.7071,29.7071,29.6117,29.6117,22096.0
2015-06-15 13:30:00,34.13,34.26,34.11,34.25,34428.0,29.6117,29.7245,29.5943,29.7158,34428.0
2015-06-15 14:00:00,34.26,34.26,34.13,34.13,17026.0,29.7245,29.7245,29.6117,29.6117,17026.0
2015-06-15 14:30:00,34.13,34.18,34.12,34.15,26678.0,29.6117,29.6551,29.603,29.629,26678.0
2015-06-15 15:00:00,34.15,34.37,34.1,34.25,64290.0,29.629,29.8199,29.5857,29.7158,64290.0
2015-06-15 15:30:00,34.24,34.25,34.15,34.22,83956.0,29.7071,29.7158,29.629,29.6898,83956.0
2015-06-16 09:30:00,34.13,34.31,33.99,34.2,12788.0,29.6117,29.7679,29.4902,29.6724,12788.0
2015-06-16 10:00:00,34.22,34.33,34.12,34.18,21524.0,29.6898,29.7852,29.603,29.6551,21524.0
2015-06-16 10:30:00,34.2,34.2,34.06,34.16,17642.0,29.6724,29.6724,29.551,29.6377,17642.0
2015-06-16 11:00:00,34.17,34.29,34.17,34.18,15316.0,29.6464,29.7505,29.6464,29.6551,15316.0
2015-06-16 11:30:00,34.19,34.25,34.13,34.22,18450.0,29.6638,29.7158,29.6117,29.6898,18450.0
2015-06-16 12:00:00,34.2,34.24,34.09,34.24,14524.0,29.6724,29.7071,29.577,29.7071,14524.0
2015-06-16 12:30:00,34.26,34.26,34.1,34.19,25042.0,29.7245,29.7245,29.5857,29.6638,25042.0
2015-06-16 13:00:00,34.21,34.21,34.04,34.06,30934.0,29.6811,29.6811,29.5336,29.551,30934.0
2015-06-16 13:30:00,34.04,34.13,34.02,34.06,25850.0,29.5336,29.6117,29.5163,29.551,25850.0
2015-06-16 14:00:00,34.07,34.19,34.07,34.15,18600.0,29.5596,29.6638,29.5596,29.629,18600.0
2015-06-16 14:30:00,34.14,34.2,34.08,34.1,29148.0,29.6204,29.6724,29.5683,29.5857,29148.0
2015-06-16 15:00:00,34.1,34.21,34.1,34.18,36104.0,29.5857,29.6811,29.5857,29.6551,36104.0
2015-06-16 15:30:00,34.18,34.23,34.1,34.14,80482.0,29.6551,29.6985,29.5857,29.6204,80482.0
2015-06-17 09:30:00,34.17,34.32,34.05,34.23,24302.0,29.6464,29.7765,29.5423,29.6985,24302.0
2015-06-17 10:00:00,34.16,34.22,33.95,33.96,31146.0,29.6377,29.6898,29.4555,29.4642,31146.0
2015-06-17 10:30:00,33.96,34.04,33.93,34.01,38874.0,29.4642,29.5336,29.4382,29.5076,38874.0
2015-06-17 11:00:00,34.02,34.05,33.9,33.93,22532.0,29.5163,29.5423,29.4121,29.4382,22532.0
2015-06-17 11:30:00,33.95,34.15,33.94,34.14,37544.0,29.4555,29.629,29.4469,29.6204,37544.0
2015-06-17 12:00:00,34.13,34.13,34.04,34.12,11804.0,29.6117,29.6117,29.5336,29.603,11804.0
2015-06-17 12:30:00,34.09,34.09,33.95,33.98,10492.0,29.577,29.577,29.4555,29.4816,10492.0
2015-06-17 13:00:00,34.01,34.08,33.95,34.06,11012.0,29.5076,29.5683,29.4555,29.551,11012.0
2015-06-17 13:30:00,34.07,34.08,33.98,34.05,14432.0,29.5596,29.5683,29.4816,29.5423,14432.0
2015-06-17 14:00:00,34.01,34.13,33.95,34.04,19740.0,29.5076,29.6117,29.4555,29.5336,19740.0
2015-06-17 14:30:00,34.01,34.15,34.0,34.09,19938.0,29.5076,29.629,29.4989,29.577,19938.0
2015-06-17 15:00:00,34.08,34.23,34.06,34.18,33274.0,29.5683,29.6985,29.551,29.6551,33274.0
2015-06-17 15:30:00,34.16,34.2,34.12,34.19,37942.0,29.6377,29.6724,29.603,29.6638,37942.0
2015-06-18 09:30:00,34.15,34.49,34.15,34.38,18268.0,29.629,29.924,29.629,29.8286,18268.0
2015-06-18 10:00:00,34.41,34.47,34.33,34.43,30094.0,29.8546,29.9067,29.7852,29.872,30094.0
2015-06-18 10:30:00,34.48,34.6,34.44,34.52,10820.0,29.9154,30.0195,29.8807,29.9501,10820.0
2015-06-18 11:00:00,34.52,34.56,34.41,34.41,17000.0,29.9501,29.9848,29.8546,29.8546,17000.0
2015-06-18 11:30:00,34.44,34.52,34.44,34.46,12536.0,29.8807,29.9501,29.8807,29.898,12536.0
2015-06-18 12:00:00,34.43,34.52,34.42,34.43,12746.0,29.872,29.9501,29.8633,29.872,12746.0
2015-06-18 12:30:00,34.43,34.46,34.4,34.4,13228.0,29.872,29.898,29.846,29.846,13228.0
2015-06-18 13:00:00,34.39,34.41,34.31,34.34,20026.0,29.8373,29.8546,29.7679,29.7939,20026.0
2015-06-18 13:30:00,34.36,34.41,34.33,34.33,13746.0,29.8112,29.8546,29.7852,29.7852,13746.0
2015-06-18 14:00:00,34.32,34.42,34.3,34.37,17970.0,29.7765,29.8633,29.7592,29.8199,17970.0
2015-06-18 14:30:00,34.35,34.46,34.35,34.45,14200.0,29.8026,29.898,29.8026,29.8893,14200.0
2015-06-18 15:00:00,34.47,34.49,34.43,34.48,24468.0,29.9067,29.924,29.872,29.9154,24468.0
2015-06-18 15:30:00,34.47,34.48,34.33,34.37,69280.0,29.9067,29.9154,29.7852,29.8199,69280.0
2015-06-19 09:30:00,34.4,34.4,34.24,34.37,19248.0,29.846,29.846,29.7071,29.8199,19248.0
2015-06-19 10:00:00,34.35,34.55,34.35,34.52,17138.0,29.8026,29.9761,29.8026,29.9501,17138.0
2015-06-19 10:30:00,34.47,34.55,34.4,34.44,10992.0,29.9067,29.9761,29.846,29.8807,10992.0
2015-06-19 11:00:00,34.44,34.5,34.38,34.4,27332.0,29.8807,29.9327,29.8286,29.846,27332.0
2015-06-19 11:30:00,34.39,34.44,34.34,34.37,18594.0,29.8373,29.8807,29.7939,29.8199,18594.0
2015-06-19 12:00:00,34.37,34.42,34.33,34.42,12772.0,29.8199,29.8633,29.7852,29.8633,12772.0
2015-06-19 12:30:00,34.41,34.49,34.37,34.38,12124.0,29.8546,29.924,29.8199,29.8286,12124.0
2015-06-19 13:00:00,34.38,34.48,34.37,34.48,13050.0,29.8286,29.9154,29.8199,29.9154,13050.0
2015-06-19 13:30:00,34.45,34.47,34.42,34.44,20180.0,29.8893,29.9067,29.8633,29.8807,20180.0
2015-06-19 14:00:00,34.43,34.43,34.35,34.37,14048.0,29.872,29.872,29.8026,29.8199,14048.0
2015-06-19 14:30:00,34.35,34.35,34.27,34.32,21374.0,29.8026,29.8026,29.7332,29.7765,21374.0
2015-06-19 15:00:00,34.31,34.32,34.22,34.27,26490.0,29.7679,29.7765,29.6898,29.7332,26490.0
2015-06-19 15:30:00,34.24,34.35,34.23,34.24,127664.0,29.7071,29.8026,29.6985,29.7071,127664.0
2015-06-22 09:30:00,34.47,34.54,34.41,34.52,19106.0,29.9067,29.9674,29.8546,29.9501,19106.0
2015-06-22 10:00:00,34.55,34.65,34.52,34.54,41772.0,29.9761,30.0629,29.9501,29.9674,41772.0
2015-06-22 10:30:00,34.56,34.57,34.44,34.51,13694.0,29.9848,29.9934,29.8807,29.9414,13694.0
2015-06-22 11:00:00,34.51,34.63,34.48,34.63,12908.0,29.9414,30.0455,29.9154,30.0455,12908.0
2015-06-22 11:30:00,34.63,34.65,34.55,34.55,12346.0,30.0455,30.0629,29.9761,29.9761,12346.0
2015-06-22 12:00:00,34.54,34.55,34.42,34.44,10424.0,29.9674,29.9761,29.8633,29.8807,10424.0
2015-06-22 12:30:00,34.45,34.49,34.43,34.48,11200.0,29.8893,29.924,29.872,29.9154,11200.0
2015-06-22 13:00:00,34.51,34.51,34.41,34.46,17998.0,29.9414,29.9414,29.8546,29.898,17998.0
2015-06-22 13:30:00,34.44,34.48,34.41,34.44,17042.0,29.8807,29.9154,29.8546,29.8807,17042.0
2015-06-22 14:00:00,34.44,34.49,34.44,34.49,10600.0,29.8807,29.924,29.8807,29.924,10600.0
2015-06-22 14:30:00,34.48,34.55,34.47,34.51,11800.0,29.9154,29.9761,29.9067,29.9414,11800.0
2015-06-22 15:00:00,34.53,34.59,34.49,34.58,26988.0,29.9587,30.0108,29.924,30.0021,26988.0
2015-06-22 15:30:00,34.59,34.6,34.51,34.56,78424.0,30.0108,30.0195,29.9414,29.9848,78424.0
2015-06-23 09:30:00,34.54,34.81,34.37,34.37,12282.0,30.0763,30.3114,29.9282,29.9282,12282.0
2015-06-23 10:00:00,34.37,34.43,34.23,34.33,23480.0,29.9282,29.9805,29.8063,29.8934,23480.0
2015-06-23 10:30:00,34.32,34.38,34.27,34.37,11210.0,29.8847,29.9369,29.8412,29.9282,11210.0
2015-06-23 11:00:00,34.35,34.47,34.35,34.41,19544.0,29.9108,30.0153,29.9108,29.9631,19544.0
2015-06-23 11:30:00,34.42,34.44,34.32,34.34,11800.0,29.9718,29.9892,29.8847,29.9021,11800.0
2015-06-23 12:00:00,34.34,34.4,34.29,34.35,11752.0,29.9021,29.9544,29.8586,29.9108,11752.0
2015-06-23 12:30:00,34.35,34.41,34.34,34.35,10800.0,29.9108,29.9631,29.9021,29.9108,10800.0
2015-06-23 13:00:00,34.35,34.35,34.25,34.29,16306.0,29.9108,29.9108,29.8237,29.8586,16306.0
2015-06-23 13:30:00,34.27,34.43,34.27,34.34,15348.0,29.8412,29.9805,29.8412,29.9021,15348.0
2015-06-23 14:00:00,34.32,34.37,34.27,34.28,17160.0,29.8847,29.9282,29.8412,29.8499,17160.0
2015-06-23 14:30:00,34.3,34.3,34.21,34.29,30788.0,29.8673,29.8673,29.7889,29.8586,30788.0
2015-06-23 15:00:00,34.3,34.33,34.24,34.25,58660.0,29.8673,29.8934,29.815,29.8237,58660.0
2015-06-23 15:30:00,34.25,34.45,34.24,34.42,71902.0,29.8237,29.9979,29.815,29.9718,71902.0
2015-06-24 09:30:00,34.38,34.63,34.38,34.54,16274.0,29.9369,30.1546,29.9369,30.0763,16274.0
2015-06-24 10:00:00,34.54,34.55,34.3,34.44,17676.0,30.0763,30.085,29.8673,29.9892,17676.0
2015-06-24 10:30:00,34.46,34.47,34.37,34.37,10570.0,30.0066,30.0153,29.9282,29.9282,10570.0
2015-06-24 11:00:00,34.39,34.49,34.36,34.49,15174.0,29.9456,30.0327,29.9195,30.0327,15174.0
2015-06-24 11:30:00,34.48,34.51,34.38,34.38,21784.0,30.024,30.0501,29.9369,29.9369,21784.0
2015-06-24 12:00:00,34.35,34.45,34.32,34.34,13236.0,29.9108,29.9979,29.8847,29.9021,13236.0
2015-06-24 12:30:00,34.35,34.46,34.35,34.42,16328.0,29.9108,30.0066,29.9108,29.9718,16328.0
2015-06-24 13:00:00,34.44,34.46,34.36,34.36,20978.0,29.9892,30.0066,29.9195,29.9195,20978.0
2015-06-24 13:30:00,34.36,34.42,34.33,34.42,20900.0,29.9195,29.9718,29.8934,29.9718,20900.0
2015-06-24 14:00:00,34.42,34.43,34.33,34.38,23494.0,29.9718,29.9805,29.8934,29.9369,23494.0
2015-06-24 14:30:00,34.38,34.44,34.35,34.44,28274.0,29.9369,29.9892,29.9108,29.9892,28274.0
2015-06-24 15:00:00,34.44,34.47,34.38,34.47,39956.0,29.9892,30.0153,29.9369,30.0153,39956.0
2015-06-24 15:30:00,34.47,34.49,34.41,34.47,81248.0,30.0153,30.0327,29.9631,30.0153,81248.0
2015-06-25 09:30:00,34.53,34.61,34.24,34.4,9108.0,30.0676,30.1372,29.815,29.9544,9108.0
2015-06-25 10:00:00,34.42,34.46,34.18,34.18,38168.0,29.9718,30.0066,29.7628,29.7628,38168.0
2015-06-25 10:30:00,34.16,34.43,34.16,34.41,24506.0,29.7454,29.9805,29.7454,29.9631,24506.0
2015-06-25 11:00:00,34.41,34.44,34.35,34.39,13600.0,29.9631,29.9892,29.9108,29.9456,13600.0
2015-06-25 11:30:00,34.33,34.37,34.31,34.35,14064.0,29.8934,29.9282,29.876,29.9108,14064.0
2015-06-25 12:00:00,34.35,34.43,34.35,34.4,10922.0,29.9108,29.9805,29.9108,29.9544,10922.0
2015-06-25 12:30:00,34.42,34.44,34.27,34.34,18794.0,29.9718,29.9892,29.8412,29.9021,18794.0
2015-06-25 13:00:00,34.32,34.32,34.26,34.32,12770.0,29.8847,29.8847,29.8325,29.8847,12770.0
2015-06-25 13:30:00,34.31,34.32,34.24,34.29,8816.0,29.876,29.8847,29.815,29.8586,8816.0
2015-06-25 14:00:00,34.27,34.27,34.17,34.27,21948.0,29.8412,29.8412,29.7541,29.8412,21948.0
2015-06-25 14:30:00,34.27,34.35,34.27,34.27,25142.0,29.8412,29.9108,29.8412,29.8412,25142.0
2015-06-25 15:00:00,34.29,34.35,34.27,34.29,27998.0,29.8586,29.9108,29.8412,29.8586,27998.0
2015-06-25 15:30:00,34.3,34.33,34.23,34.26,54872.0,29.8673,29.8934,29.8063,29.8325,54872.0
2015-06-26 09:30:00,34.38,34.49,34.24,34.37,8450.0,29.9369,30.0327,29.815,29.9282,8450.0
2015-06-26 10:00:00,34.4,34.4,34.3,34.34,8990.0,29.9544,29.9544,29.8673,29.9021,8990.0
2015-06-26 10:30:00,34.36,34.41,34.34,34.36,10696.0,29.9195,29.9631,29.9021,29.9195,10696.0
2015-06-26 11:00:00,34.35,34.49,34.33,34.49,13006.0,29.9108,30.0327,29.8934,30.0327,13006.0
2015-06-26 11:30:00,34.46,34.47,34.32,34.38,13600.0,30.0066,30.0153,29.8847,29.9369,13600.0
2015-06-26 12:00:00,34.38,34.47,34.37,34.47,7168.0,29.9369,30.0153,29.9282,30.0153,7168.0
2015-06-26 12:30:00,34.44,34.44,34.31,34.31,8440.0,29.9892,29.9892,29.876,29.876,8440.0
2015-06-26 13:00:00,34.31,34.37,34.3,34.33,7250.0,29.876,29.9282,29.8673,29.8934,7250.0
2015-06-26 13:30:00,34.34,34.42,34.34,34.34,18698.0,29.9021,29.9718,29.9021,29.9021,18698.0
2015-06-26 14:00:00,34.33,34.38,34.32,34.36,7450.0,29.8934,29.9369,29.8847,29.9195,7450.0
2015-06-26 14:30:00,34.36,34.36,34.23,34.24,20634.0,29.9195,29.9195,29.8063,29.815,20634.0
2015-06-26 15:00:00,34.24,34.41,34.24,34.38,41968.0,29.815,29.9631,29.815,29.9369,41968.0
2015-06-26 15:30:00,34.38,34.48,34.33,34.42,68246.0,29.9369,30.024,29.8934,29.9718,68246.0
2015-06-29 09:30:00,34.18,34.26,34.04,34.12,11004.0,29.7628,29.8325,29.6409,29.7105,11004.0
2015-06-29 10:00:00,34.13,34.22,34.12,34.12,12546.0,29.7193,29.7976,29.7105,29.7105,12546.0
2015-06-29 10:30:00,34.11,34.2,34.07,34.07,16994.0,29.7018,29.7802,29.667,29.667,16994.0
2015-06-29 11:00:00,34.1,34.13,34.05,34.06,18538.0,29.6931,29.7193,29.6496,29.6583,18538.0
2015-06-29 11:30:00,34.09,34.09,34.0,34.05,16780.0,29.6844,29.6844,29.6061,29.6496,16780.0
2015-06-29 12:00:00,34.06,34.07,33.9,33.95,13400.0,29.6583,29.667,29.519,29.5625,13400.0
2015-06-29 12:30:00,33.94,33.99,33.93,33.96,16600.0,29.5538,29.5973,29.5451,29.5712,16600.0
2015-06-29 13:00:00,33.98,33.98,33.83,33.85,10610.0,29.5886,29.5886,29.458,29.4754,10610.0
2015-06-29 13:30:00,33.85,33.88,33.82,33.87,38514.0,29.4754,29.5016,29.4493,29.4929,38514.0
2015-06-29 14:00:00,33.85,33.87,33.76,33.76,27590.0,29.4754,29.4929,29.3971,29.3971,27590.0
2015-06-29 14:30:00,33.77,33.81,33.72,33.76,28290.0,29.4058,29.4406,29.3622,29.3971,28290.0
2015-06-29 15:00:00,33.74,33.85,33.74,33.8,29230.0,29.3797,29.4754,29.3797,29.4319,29230.0
2015-06-29 15:30:00,33.77,33.85,33.74,33.77,54710.0,29.4058,29.4754,29.3797,29.4058,54710.0
2015-06-30 09:30:00,34.04,34.12,33.87,33.98,51170.0,29.6409,29.7105,29.4929,29.5886,51170.0
2015-06-30 10:00:00,33.93,34.08,33.91,34.08,17944.0,29.5451,29.6757,29.5277,29.6757,17944.0
2015-06-30 10:30:00,34.08,34.13,33.96,34.07,28800.0,29.6757,29.7193,29.5712,29.667,28800.0
2015-06-30 11:00:00,34.07,34.13,33.97,33.97,31782.0,29.667,29.7193,29.5799,29.5799,31782.0
2015-06-30 11:30:00,33.97,33.99,33.91,33.95,21400.0,29.5799,29.5973,29.5277,29.5625,21400.0
2015-06-30 12:00:00,33.94,34.02,33.85,33.85,21848.0,29.5538,29.6235,29.4754,29.4754,21848.0
2015-06-30 12:30:00,33.83,34.01,33.81,33.99,19306.0,29.458,29.6148,29.4406,29.5973,19306.0
2015-06-30 13:00:00,34.02,34.09,33.98,34.08,19492.0,29.6235,29.6844,29.5886,29.6757,19492.0
2015-06-30 13:30:00,34.07,34.14,34.0,34.13,39396.0,29.667,29.728,29.6061,29.7193,39396.0
2015-06-30 14:00:00,34.13,34.18,34.02,34.07,31736.0,29.7193,29.7628,29.6235,29.667,31736.0
2015-06-30 14:30:00,34.07,34.08,33.98,34.0,30124.0,29.667,29.6757,29.5886,29.6061,30124.0
2015-06-30 15:00:00,33.98,34.04,33.96,34.02,32030.0,29.5886,29.6409,29.5712,29.6235,32030.0
2015-06-30 15:30:00,34.01,34.08,33.88,33.89,84240.0,29.6148,29.6757,29.5016,29.5103,84240.0
2015-07-01 09:30:00,34.19,34.35,34.06,34.34,16252.0,29.7715,29.9108,29.6583,29.9021,16252.0
2015-07-01 10:00:00,34.28,34.35,34.09,34.17,12736.0,29.8499,29.9108,29.6844,29.7541,12736.0
2015-07-01 10:30:00,34.21,34.21,34.05,34.19,14144.0,29.7889,29.7889,29.6496,29.7715,14144.0
2015-07-01 11:00:00,34.19,34.35,34.19,34.33,11424.0,29.7715,29.9108,29.7715,29.8934,11424.0
2015-07-01 11:30:00,34.34,34.35,34.28,34.33,15174.0,29.9021,29.9108,29.8499,29.8934,15174.0
2015-07-01 12:00:00,34.31,34.35,34.22,34.27,15972.0,29.876,29.9108,29.7976,29.8412,15972.0
2015-07-01 12:30:00,34.27,34.27,34.15,34.16,15600.0,29.8412,29.8412,29.7367,29.7454,15600.0
2015-07-01 13:00:00,34.17,34.19,34.13,34.15,15484.0,29.7541,29.7715,29.7193,29.7367,15484.0
2015-07-01 13:30:00,34.15,34.17,34.04,34.04,25774.0,29.7367,29.7541,29.6409,29.6409,25774.0
2015-07-01 14:00:00,34.05,34.13,34.02,34.09,37986.0,29.6496,29.7193,29.6235,29.6844,37986.0
2015-07-01 14:30:00,34.08,34.11,34.05,34.1,20058.0,29.6757,29.7018,29.6496,29.6931,20058.0
2015-07-01 15:00:00,34.09,34.19,34.08,34.12,30424.0,29.6844,29.7715,29.6757,29.7105,30424.0
2015-07-01 15:30:00,34.1,34.24,34.07,34.24,74972.0,29.6931,29.815,29.667,29.815,74972.0
2015-07-02 09:30:00,34.23,34.42,34.13,34.22,43214.0,29.8063,29.9718,29.7193,29.7976,43214.0
2015-07-02 10:00:00,34.29,34.32,34.19,34.26,20800.0,29.8586,29.8847,29.7715,29.8325,20800.0
2015-07-02 10:30:00,34.24,34.29,34.2,34.24,27368.0,29.815,29.8586,29.7802,29.815,27368.0
2015-07-02 11:00:00,34.24,34.26,34.18,34.26,28342.0,29.815,29.8325,29.7628,29.8325,28342.0
2015-07-02 11:30:00,34.21,34.27,34.18,34.27,29304.0,29.7889,29.8412,29.7628,29.8412,29304.0
2015-07-02 12:00:00,34.29,34.3,34.24,34.29,22110.0,29.8586,29.8673,29.815,29.8586,22110.0
2015-07-02 12:30:00,34.26,34.33,34.23,34.27,26238.0,29.8325,29.8934,29.8063,29.8412,26238.0
2015-07-02 13:00:00,34.28,34.35,34.26,34.35,24890.0,29.8499,29.9108,29.8325,29.9108,24890.0
2015-07-02 13:30:00,34.35,34.35,34.24,34.3,24966.0,29.9108,29.9108,29.815,29.8673,24966.0
2015-07-02 14:00:00,34.3,34.34,34.29,34.29,29694.0,29.8673,29.9021,29.8586,29.8586,29694.0
2015-07-02 14:30:00,34.28,34.36,34.25,34.35,18182.0,29.8499,29.9195,29.8237,29.9108,18182.0
2015-07-02 15:00:00,34.37,34.38,34.27,34.37,24030.0,29.9282,29.9369,29.8412,29.9282,24030.0
2015-07-02 15:30:00,34.37,34.4,34.31,34.32,63734.0,29.9282,29.9544,29.876,29.8847,63734.0
2015-07-06 09:30:00,34.05,34.16,33.96,34.16,57888.0,29.6496,29.7454,29.5712,29.7454,57888.0
2015-07-06 10:00:00,34.16,34.19,34.12,34.16,18708.0,29.7454,29.7715,29.7105,29.7454,18708.0
2015-07-06 10:30:00,34.25,34.32,34.16,34.16,21412.0,29.8237,29.8847,29.7454,29.7454,21412.0
2015-07-06 11:00:00,34.16,34.17,34.01,34.07,21892.0,29.7454,29.7541,29.6148,29.667,21892.0
2015-07-06 11:30:00,34.07,34.12,34.01,34.08,24838.0,29.667,29.7105,29.6148,29.6757,24838.0
2015-07-06 12:00:00,34.05,34.09,34.04,34.08,12688.0,29.6496,29.6844,29.6409,29.6757,12688.0
2015-07-06 12:30:00,34.08,34.12,34.04,34.09,18388.0,29.6757,29.7105,29.6409,29.6844,18388.0
2015-07-06 13:00:00,34.07,34.07,33.98,34.05,26950.0,29.667,29.667,29.5886,29.6496,26950.0
2015-07-06 13:30:00,34.05,34.08,34.01,34.06,37318.0,29.6496,29.6757,29.6148,29.6583,37318.0
2015-07-06 14:00:00,34.06,34.13,34.02,34.07,32240.0,29.6583,29.7193,29.6235,29.667,32240.0
2015-07-06 14:30:00,34.07,34.12,34.05,34.07,29268.0,29.667,29.7105,29.6496,29.667,29268.0
2015-07-06 15:00:00,34.06,34.1,34.03,34.06,41396.0,29.6583,29.6931,29.6322,29.6583,41396.0
2015-07-06 15:30:00,34.08,34.23,34.07,34.2,79580.0,29.6757,29.8063,29.667,29.7802,79580.0
2015-07-07 09:30:00,34.22,34.22,33.96,34.03,17300.0,29.7976,29.7976,29.5712,29.6322,17300.0
2015-07-07 10:00:00,34.03,34.08,33.93,34.05,55434.0,29.6322,29.6757,29.5451,29.6496,55434.0
2015-07-07 10:30:00,34.02,34.02,33.8,33.95,15308.0,29.6235,29.6235,29.4319,29.5625,15308.0
2015-07-07 11:00:00,33.94,34.01,33.83,33.85,24824.0,29.5538,29.6148,29.458,29.4754,24824.0
2015-07-07 11:30:00,33.84,33.95,33.82,33.95,24200.0,29.4667,29.5625,29.4493,29.5625,24200.0
2015-07-07 12:00:00,33.92,33.95,33.88,33.91,23400.0,29.5364,29.5625,29.5016,29.5277,23400.0
2015-07-07 12:30:00,33.91,34.02,33.89,34.01,25540.0,29.5277,29.6235,29.5103,29.6148,25540.0
2015-07-07 13:00:00,34.0,34.02,33.91,33.95,24958.0,29.6061,29.6235,29.5277,29.5625,24958.0
2015-07-07 13:30:00,33.97,33.97,33.88,33.91,20566.0,29.5799,29.5799,29.5016,29.5277,20566.0
2015-07-07 14:00:00,33.92,33.94,33.85,33.88,27188.0,29.5364,29.5538,29.4754,29.5016,27188.0
2015-07-07 14:30:00,33.85,33.98,33.85,33.94,89366.0,29.4754,29.5886,29.4754,29.5538,89366.0
2015-07-07 15:00:00,33.95,33.96,33.88,33.92,56822.0,29.5625,29.5712,29.5016,29.5364,56822.0
2015-07-07 15:30:00,33.92,33.94,33.8,33.86,136022.0,29.5364,29.5538,29.4319,29.4841,136022.0
2015-07-08 09:30:00,33.77,33.88,33.59,33.62,20082.0,29.4058,29.5016,29.249,29.2752,20082.0
2015-07-08 10:00:00,33.58,33.71,33.52,33.67,27336.0,29.2403,29.3535,29.1881,29.3187,27336.0
2015-07-08 10:30:00,33.69,33.79,33.62,33.78,9702.0,29.3361,29.4232,29.2752,29.4145,9702.0
2015-07-08 11:00:00,33.77,33.78,33.47,33.48,39300.0,29.4058,29.4145,29.1445,29.1533,39300.0
2015-07-08 11:30:00,33.48,33.63,33.47,33.6,42548.0,29.1533,29.2839,29.1445,29.2577,42548.0
2015-07-08 12:00:00,33.57,33.61,33.36,33.42,16840.0,29.2316,29.2665,29.0488,29.101,16840.0
2015-07-08 12:30:00,33.42,33.47,33.31,33.45,13770.0,29.101,29.1445,29.0052,29.1271,13770.0
2015-07-08 13:00:00,33.45,33.47,33.31,33.33,10472.0,29.1271,29.1445,29.0052,29.0226,10472.0
2015-07-08 13:30:00,33.33,33.4,33.3,33.38,20820.0,29.0226,29.0836,28.9965,29.0662,20820.0
2015-07-08 14:00:00,33.36,33.36,33.29,33.32,14024.0,29.0488,29.0488,28.9878,29.0139,14024.0
2015-07-08 14:30:00,33.3,33.35,33.17,33.24,31706.0,28.9965,29.0401,28.8833,28.9443,31706.0
2015-07-08 15:00:00,33.27,33.38,33.24,33.32,49810.0,28.9704,29.0662,28.9443,29.0139,49810.0
2015-07-08 15:30:00,33.32,33.41,33.31,33.37,99684.0,29.0139,29.0923,29.0052,29.0575,99684.0
2015-07-09 09:30:00,33.84,33.85,33.5,33.58,102692.0,29.4667,29.4754,29.1707,29.2403,102692.0
2015-07-09 10:00:00,33.69,33.74,33.63,33.63,53208.0,29.3361,29.3797,29.2839,29.2839,53208.0
2015-07-09 10:30:00,33.58,33.73,33.58,33.7,32204.0,29.2403,29.3709,29.2403,29.3448,32204.0
2015-07-09 11:00:00,33.69,33.74,33.63,33.63,21224.0,29.3361,29.3797,29.2839,29.2839,21224.0
2015-07-09 11:30:00,33.65,33.71,33.63,33.69,22694.0,29.3013,29.3535,29.2839,29.3361,22694.0
2015-07-09 12:00:00,33.69,33.71,33.66,33.66,52532.0,29.3361,29.3535,29.31,29.31,52532.0
2015-07-09 12:30:00,33.67,33.68,33.55,33.6,25272.0,29.3187,29.3274,29.2142,29.2577,25272.0
2015-07-09 13:00:00,33.6,33.6,33.52,33.52,13300.0,29.2577,29.2577,29.1881,29.1881,13300.0
2015-07-09 13:30:00,33.53,33.63,33.51,33.63,27868.0,29.1968,29.2839,29.1794,29.2839,27868.0
2015-07-09 14:00:00,33.6,33.64,33.58,33.6,20414.0,29.2577,29.2926,29.2403,29.2577,20414.0
2015-07-09 14:30:00,33.56,33.6,33.52,33.6,28124.0,29.2229,29.2577,29.1881,29.2577,28124.0
2015-07-09 15:00:00,33.61,33.66,33.55,33.55,33690.0,29.2665,29.31,29.2142,29.2142,33690.0
2015-07-09 15:30:00,33.57,33.67,33.52,33.58,141564.0,29.2316,29.3187,29.1881,29.2403,141564.0
2015-07-10 09:30:00,33.92,33.97,33.72,33.82,17112.0,29.5364,29.5799,29.3622,29.4493,17112.0
2015-07-10 10:00:00,33.75,33.85,33.74,33.74,34062.0,29.3884,29.4754,29.3797,29.3797,34062.0
2015-07-10 10:30:00,33.77,33.8,33.73,33.77,16606.0,29.4058,29.4319,29.3709,29.4058,16606.0
2015-07-10 11:00:00,33.72,33.79,33.72,33.77,14154.0,29.3622,29.4232,29.3622,29.4058,14154.0
2015-07-10 11:30:00,33.79,33.84,33.76,33.77,30298.0,29.4232,29.4667,29.3971,29.4058,30298.0
2015-07-10 12:00:00,33.79,33.82,33.75,33.77,11200.0,29.4232,29.4493,29.3884,29.4058,11200.0
2015-07-10 12:30:00,33.75,33.82,33.72,33.8,17548.0,29.3884,29.4493,29.3622,29.4319,17548.0
2015-07-10 13:00:00,33.79,33.83,33.79,33.81,22700.0,29.4232,29.458,29.4232,29.4406,22700.0
2015-07-10 13:30:00,33.82,33.82,33.77,33.77,8010.0,29.4493,29.4493,29.4058,29.4058,8010.0
2015-07-10 14:00:00,33.77,33.83,33.77,33.79,13410.0,29.4058,29.458,29.4058,29.4232,13410.0
2015-07-10 14:30:00,33.82,33.84,33.79,33.81,14178.0,29.4493,29.4667,29.4232,29.4406,14178.0
2015-07-10 15:00:00,33.81,33.85,33.8,33.82,20006.0,29.4406,29.4754,29.4319,29.4493,20006.0
2015-07-10 15:30:00,33.83,33.93,33.8,33.91,64322.0,29.458,29.5451,29.4319,29.5277,64322.0
2015-07-13 09:30:00,34.12,34.32,34.01,34.09,36112.0,29.7105,29.8847,29.6148,29.6844,36112.0
2015-07-13 10:00:00,34.08,34.29,34.08,34.29,34274.0,29.6757,29.8586,29.6757,29.8586,34274.0
2015-07-13 10:30:00,34.27,34.3,34.23,34.24,18144.0,29.8412,29.8673,29.8063,29.815,18144.0
2015-07-13 11:00:00,34.24,34.24,34.12,34.12,12200.0,29.815,29.815,29.7105,29.7105,12200.0
2015-07-13 11:30:00,34.12,34.26,34.12,34.24,14200.0,29.7105,29.8325,29.7105,29.815,14200.0
2015-07-13 12:00:00,34.24,34.27,34.17,34.17,24338.0,29.815,29.8412,29.7541,29.7541,24338.0
2015-07-13 12:30:00,34.2,34.26,34.15,34.17,11300.0,29.7802,29.8325,29.7367,29.7541,11300.0
2015-07-13 13:00:00,34.2,34.24,34.19,34.23,12818.0,29.7802,29.815,29.7715,29.8063,12818.0
2015-07-13 13:30:00,34.24,34.28,34.22,34.25,22386.0,29.815,29.8499,29.7976,29.8237,22386.0
2015-07-13 14:00:00,34.24,34.26,34.23,34.23,11370.0,29.815,29.8325,29.8063,29.8063,11370.0
2015-07-13 14:30:00,34.23,34.27,34.23,34.26,15388.0,29.8063,29.8412,29.8063,29.8325,15388.0
2015-07-13 15:00:00,34.26,34.3,34.24,34.27,23518.0,29.8325,29.8673,29.815,29.8412,23518.0
2015-07-13 15:30:00,34.27,34.3,34.24,34.24,85942.0,29.8412,29.8673,29.815,29.815,85942.0
2015-07-14 09:30:00,34.23,34.26,34.05,34.16,16526.0,29.8063,29.8325,29.6496,29.7454,16526.0
2015-07-14 10:00:00,34.26,34.26,34.04,34.13,17598.0,29.8325,29.8325,29.6409,29.7193,17598.0
2015-07-14 10:30:00,34.16,34.19,34.13,34.18,9200.0,29.7454,29.7715,29.7193,29.7628,9200.0
2015-07-14 11:00:00,34.15,34.2,34.13,34.15,14816.0,29.7367,29.7802,29.7193,29.7367,14816.0
2015-07-14 11:30:00,34.15,34.2,34.04,34.09,32454.0,29.7367,29.7802,29.6409,29.6844,32454.0
2015-07-14 12:00:00,34.09,34.09,34.03,34.04,8400.0,29.6844,29.6844,29.6322,29.6409,8400.0
2015-07-14 12:30:00,34.04,34.06,34.0,34.04,8828.0,29.6409,29.6583,29.6061,29.6409,8828.0
2015-07-14 13:00:00,34.02,34.05,33.99,33.99,8238.0,29.6235,29.6496,29.5973,29.5973,8238.0
2015-07-14 13:30:00,34.01,34.15,33.99,34.08,28684.0,29.6148,29.7367,29.5973,29.6757,28684.0
2015-07-14 14:00:00,34.08,34.08,34.01,34.02,13294.0,29.6757,29.6757,29.6148,29.6235,13294.0
2015-07-14 14:30:00,34.04,34.05,33.99,34.01,10678.0,29.6409,29.6496,29.5973,29.6148,10678.0
2015-07-14 15:00:00,34.01,34.08,33.99,34.02,26494.0,29.6148,29.6757,29.5973,29.6235,26494.0
2015-07-14 15:30:00,34.01,34.06,33.95,34.03,35108.0,29.6148,29.6583,29.5625,29.6322,35108.0
2015-07-15 09:30:00,34.04,34.05,33.77,33.87,28040.0,29.6409,29.6496,29.4058,29.4929,28040.0
2015-07-15 10:00:00,33.88,33.94,33.85,33.89,18272.0,29.5016,29.5538,29.4754,29.5103,18272.0
2015-07-15 10:30:00,33.89,33.93,33.84,33.84,19746.0,29.5103,29.5451,29.4667,29.4667,19746.0
2015-07-15 11:00:00,33.85,33.85,33.77,33.77,14714.0,29.4754,29.4754,29.4058,29.4058,14714.0
2015-07-15 11:30:00,33.8,33.82,33.73,33.76,6504.0,29.4319,29.4493,29.3709,29.3971,6504.0
2015-07-15 12:00:00,33.76,33.76,33.66,33.69,20554.0,29.3971,29.3971,29.31,29.3361,20554.0
2015-07-15 12:30:00,33.68,33.81,33.65,33.72,26242.0,29.3274,29.4406,29.3013,29.3622,26242.0
2015-07-15 13:00:00,33.72,33.73,33.68,33.68,24838.0,29.3622,29.3709,29.3274,29.3274,24838.0
2015-07-15 13:30:00,33.64,33.71,33.63,33.7,10992.0,29.2926,29.3535,29.2839,29.3448,10992.0
2015-07-15 14:00:00,33.7,33.71,33.62,33.62,15082.0,29.3448,29.3535,29.2752,29.2752,15082.0
2015-07-15 14:30:00,33.62,33.63,33.52,33.58,19176.0,29.2752,29.2839,29.1881,29.2403,19176.0
2015-07-15 15:00:00,33.59,33.59,33.54,33.58,25898.0,29.249,29.249,29.2055,29.2403,25898.0
2015-07-15 15:30:00,33.58,33.6,33.5,33.56,90870.0,29.2403,29.2577,29.1707,29.2229,90870.0
2015-07-16 09:30:00,33.95,34.15,33.8,33.99,46160.0,29.5625,29.7367,29.4319,29.5973,46160.0
2015-07-16 10:00:00,33.98,34.06,33.85,33.87,23698.0,29.5886,29.6583,29.4754,29.4929,23698.0
2015-07-16 10:30:00,33.85,33.92,33.83,33.83,18200.0,29.4754,29.5364,29.458,29.458,18200.0
2015-07-16 11:00:00,33.83,33.92,33.79,33.9,20398.0,29.458,29.5364,29.4232,29.519,20398.0
2015-07-16 11:30:00,33.9,33.95,33.88,33.93,19030.0,29.519,29.5625,29.5016,29.5451,19030.0
2015-07-16 12:00:00,33.92,33.93,33.87,33.93,10442.0,29.5364,29.5451,29.4929,29.5451,10442.0
2015-07-16 12:30:00,33.92,33.95,33.8,33.92,53032.0,29.5364,29.5625,29.4319,29.5364,53032.0
2015-07-16 13:00:00,33.93,33.96,33.9,33.94,19200.0,29.5451,29.5712,29.519,29.5538,19200.0
2015-07-16 13:30:00,33.95,33.97,33.9,33.91,23564.0,29.5625,29.5799,29.519,29.5277,23564.0
2015-07-16 14:00:00,33.91,33.97,33.9,33.97,28404.0,29.5277,29.5799,29.519,29.5799,28404.0
2015-07-16 14:30:00,33.98,34.0,33.94,33.96,17314.0,29.5886,29.6061,29.5538,29.5712,17314.0
2015-07-16 15:00:00,33.96,33.97,33.88,33.9,32672.0,29.5712,29.5799,29.5016,29.519,32672.0
2015-07-16 15:30:00,33.9,34.0,33.87,34.0,109192.0,29.519,29.6061,29.4929,29.6061,109192.0
2015-07-17 09:30:00,34.1,34.1,33.87,33.88,25638.0,29.6931,29.6931,29.4929,29.5016,25638.0
2015-07-17 10:00:00,33.87,33.87,33.77,33.84,17156.0,29.4929,29.4929,29.4058,29.4667,17156.0
2015-07-17 10:30:00,33.85,33.88,33.74,33.76,13162.0,29.4754,29.5016,29.3797,29.3971,13162.0
2015-07-17 11:00:00,33.74,33.76,33.63,33.69,11400.0,29.3797,29.3971,29.2839,29.3361,11400.0
2015-07-17 11:30:00,33.68,33.69,33.63,33.63,7244.0,29.3274,29.3361,29.2839,29.2839,7244.0
2015-07-17 12:00:00,33.62,33.63,33.57,33.58,13080.0,29.2752,29.2839,29.2316,29.2403,13080.0
2015-07-17 12:30:00,33.58,33.59,33.54,33.56,7490.0,29.2403,29.249,29.2055,29.2229,7490.0
2015-07-17 13:00:00,33.55,33.55,33.51,33.52,22838.0,29.2142,29.2142,29.1794,29.1881,22838.0
2015-07-17 13:30:00,33.51,33.53,33.37,33.44,79980.0,29.1794,29.1968,29.0575,29.1184,79980.0
2015-07-17 14:00:00,33.45,33.65,33.45,33.65,13100.0,29.1271,29.3013,29.1271,29.3013,13100.0
2015-07-17 14:30:00,33.66,33.66,33.55,33.57,16530.0,29.31,29.31,29.2142,29.2316,16530.0
2015-07-17 15:00:00,33.56,33.7,33.56,33.69,21798.0,29.2229,29.3448,29.2229,29.3361,21798.0
2015-07-17 15:30:00,33.7,33.8,33.7,33.73,51472.0,29.3448,29.4319,29.3448,29.3709,51472.0
2015-07-20 09:30:00,33.76,33.76,33.58,33.58,18512.0,29.3971,29.3971,29.2403,29.2403,18512.0
2015-07-20 10:00:00,33.68,33.79,33.58,33.7,26988.0,29.3274,29.4232,29.2403,29.3448,26988.0
2015-07-20 10:30:00,33.69,33.77,33.66,33.77,6266.0,29.3361,29.4058,29.31,29.4058,6266.0
2015-07-20 11:00:00,33.8,33.88,33.69,33.7,9518.0,29.4319,29.5016,29.3361,29.3448,9518.0
2015-07-20 11:30:00,33.68,33.76,33.66,33.7,5600.0,29.3274,29.3971,29.31,29.3448,5600.0
2015-07-20 12:00:00,33.69,33.8,33.65,33.8,8022.0,29.3361,29.4319,29.3013,29.4319,8022.0
2015-07-20 12:30:00,33.81,33.82,33.73,33.74,9540.0,29.4406,29.4493,29.3709,29.3797,9540.0
2015-07-20 13:00:00,33.76,33.76,33.66,33.71,12522.0,29.3971,29.3971,29.31,29.3535,12522.0
2015-07-20 13:30:00,33.69,33.7,33.6,33.66,13876.0,29.3361,29.3448,29.2577,29.31,13876.0
2015-07-20 14:00:00,33.68,33.71,33.59,33.71,7600.0,29.3274,29.3535,29.249,29.3535,7600.0
2015-07-20 14:30:00,33.69,33.69,33.6,33.65,9000.0,29.3361,29.3361,29.2577,29.3013,9000.0
2015-07-20 15:00:00,33.65,33.67,33.58,33.64,11272.0,29.3013,29.3187,29.2403,29.2926,11272.0
2015-07-20 15:30:00,33.65,33.7,33.55,33.66,59946.0,29.3013,29.3448,29.2142,29.31,59946.0
2015-07-21 09:30:00,33.6,33.76,33.57,33.7,8936.0,29.2577,29.3971,29.2316,29.3448,8936.0
2015-07-21 10:00:00,33.71,33.78,33.63,33.71,11198.0,29.3535,29.4145,29.2839,29.3535,11198.0
2015-07-21 10:30:00,33.7,33.73,33.45,33.47,12400.0,29.3448,29.3709,29.1271,29.1445,12400.0
2015-07-21 11:00:00,33.43,33.45,33.34,33.41,17640.0,29.1097,29.1271,29.0313,29.0923,17640.0
2015-07-21 11:30:00,33.38,33.41,33.3,33.34,13930.0,29.0662,29.0923,28.9965,29.0313,13930.0
2015-07-21 12:00:00,33.33,33.33,33.25,33.27,14586.0,29.0226,29.0226,28.953,28.9704,14586.0
2015-07-21 12:30:00,33.28,33.49,33.28,33.49,19600.0,28.9791,29.162,28.9791,29.162,19600.0
2015-07-21 13:00:00,33.51,33.55,33.46,33.49,21588.0,29.1794,29.2142,29.1358,29.162,21588.0
2015-07-21 13:30:00,33.47,33.48,33.3,33.38,13730.0,29.1445,29.1533,28.9965,29.0662,13730.0
2015-07-21 14:00:00,33.38,33.47,33.33,33.47,16130.0,29.0662,29.1445,29.0226,29.1445,16130.0
2015-07-21 14:30:00,33.47,33.47,33.37,33.43,16570.0,29.1445,29.1445,29.0575,29.1097,16570.0
2015-07-21 15:00:00,33.45,33.45,33.32,33.42,17500.0,29.1271,29.1271,29.0139,29.101,17500.0
2015-07-21 15:30:00,33.4,33.51,33.4,33.45,77378.0,29.0836,29.1794,29.0836,29.1271,77378.0
2015-07-22 09:30:00,33.37,33.75,33.37,33.75,15180.0,29.0575,29.3884,29.0575,29.3884,15180.0
2015-07-22 10:00:00,33.74,33.74,33.51,33.52,19728.0,29.3797,29.3797,29.1794,29.1881,19728.0
2015-07-22 10:30:00,33.51,33.6,33.48,33.54,9358.0,29.1794,29.2577,29.1533,29.2055,9358.0
2015-07-22 11:00:00,33.54,33.55,33.44,33.48,7482.0,29.2055,29.2142,29.1184,29.1533,7482.0
2015-07-22 11:30:00,33.49,33.57,33.49,33.55,10394.0,29.162,29.2316,29.162,29.2142,10394.0
2015-07-22 12:00:00,33.56,33.64,33.49,33.58,11400.0,29.2229,29.2926,29.162,29.2403,11400.0
2015-07-22 12:30:00,33.55,33.55,33.48,33.54,10500.0,29.2142,29.2142,29.1533,29.2055,10500.0
2015-07-22 13:00:00,33.56,33.56,33.47,33.51,9600.0,29.2229,29.2229,29.1445,29.1794,9600.0
2015-07-22 13:30:00,33.52,33.55,33.5,33.52,10818.0,29.1881,29.2142,29.1707,29.1881,10818.0
2015-07-22 14:00:00,33.53,33.59,33.52,33.57,15902.0,29.1968,29.249,29.1881,29.2316,15902.0
2015-07-22 14:30:00,33.56,33.62,33.52,33.62,20790.0,29.2229,29.2752,29.1881,29.2752,20790.0
2015-07-22 15:00:00,33.6,33.67,33.56,33.62,27826.0,29.2577,29.3187,29.2229,29.2752,27826.0
2015-07-22 15:30:00,33.62,33.66,33.56,33.66,87936.0,29.2752,29.31,29.2229,29.31,87936.0
2015-07-23 09:30:00,33.66,33.81,33.63,33.76,15988.0,29.31,29.4406,29.2839,29.3971,15988.0
2015-07-23 10:00:00,33.66,33.8,33.66,33.72,4202.0,29.31,29.4319,29.31,29.3622,4202.0
2015-07-23 10:30:00,33.76,33.85,33.76,33.77,12192.0,29.3971,29.4754,29.3971,29.4058,12192.0
2015-07-23 11:00:00,33.76,33.84,33.61,33.71,52702.0,29.3971,29.4667,29.2665,29.3535,52702.0
2015-07-23 11:30:00,33.66,33.7,33.57,33.63,25042.0,29.31,29.3448,29.2316,29.2839,25042.0
2015-07-23 12:00:00,33.63,33.63,33.39,33.44,10252.0,29.2839,29.2839,29.0749,29.1184,10252.0
2015-07-23 12:30:00,33.44,33.52,33.42,33.52,4904.0,29.1184,29.1881,29.101,29.1881,4904.0
2015-07-23 13:00:00,33.49,33.52,33.42,33.52,8106.0,29.162,29.1881,29.101,29.1881,8106.0
2015-07-23 13:30:00,33.48,33.6,33.44,33.59,30362.0,29.1533,29.2577,29.1184,29.249,30362.0
2015-07-23 14:00:00,33.62,33.67,33.52,33.52,11298.0,29.2752,29.3187,29.1881,29.1881,11298.0
2015-07-23 14:30:00,33.49,33.53,33.39,33.43,12846.0,29.162,29.1968,29.0749,29.1097,12846.0
2015-07-23 15:00:00,33.42,33.49,33.4,33.47,16760.0,29.101,29.162,29.0836,29.1445,16760.0
2015-07-23 15:30:00,33.45,33.48,33.4,33.42,35344.0,29.1271,29.1533,29.0836,29.101,35344.0
2015-07-24 09:30:00,33.48,33.85,33.27,33.65,31882.0,29.1533,29.4754,28.9704,29.3013,31882.0
2015-07-24 10:00:00,33.63,33.79,33.56,33.64,32282.0,29.2839,29.4232,29.2229,29.2926,32282.0
2015-07-24 10:30:00,33.62,33.75,33.58,33.71,14734.0,29.2752,29.3884,29.2403,29.3535,14734.0
2015-07-24 11:00:00,33.66,33.68,33.58,33.63,17240.0,29.31,29.3274,29.2403,29.2839,17240.0
2015-07-24 11:30:00,33.62,33.63,33.58,33.6,11556.0,29.2752,29.2839,29.2403,29.2577,11556.0
2015-07-24 12:00:00,33.6,33.66,33.51,33.57,13434.0,29.2577,29.31,29.1794,29.2316,13434.0
2015-07-24 12:30:00,33.57,33.62,33.54,33.56,16456.0,29.2316,29.2752,29.2055,29.2229,16456.0
2015-07-24 13:00:00,33.54,33.62,33.53,33.62,10422.0,29.2055,29.2752,29.1968,29.2752,10422.0
2015-07-24 13:30:00,33.57,33.58,33.41,33.47,22364.0,29.2316,29.2403,29.0923,29.1445,22364.0
2015-07-24 14:00:00,33.48,33.49,33.36,33.45,8208.0,29.1533,29.162,29.0488,29.1271,8208.0
2015-07-24 14:30:00,33.46,33.46,33.38,33.46,17038.0,29.1358,29.1358,29.0662,29.1358,17038.0
2015-07-24 15:00:00,33.47,33.54,33.4,33.49,23446.0,29.1445,29.2055,29.0836,29.162,23446.0
2015-07-24 15:30:00,33.49,33.53,33.44,33.47,48692.0,29.162,29.1968,29.1184,29.1445,48692.0
2015-07-27 09:30:00,33.24,33.46,33.16,33.38,18376.0,28.9443,29.1358,28.8746,29.0662,18376.0
2015-07-27 10:00:00,33.35,33.35,33.21,33.29,5624.0,29.0401,29.0401,28.9181,28.9878,5624.0
2015-07-27 10:30:00,33.3,33.37,33.3,33.33,10454.0,28.9965,29.0575,28.9965,29.0226,10454.0
2015-07-27 11:00:00,33.3,33.37,33.27,33.34,6938.0,28.9965,29.0575,28.9704,29.0313,6938.0
2015-07-27 11:30:00,33.32,33.35,33.26,33.33,10024.0,29.0139,29.0401,28.9617,29.0226,10024.0
2015-07-27 12:00:00,33.34,33.34,33.09,33.21,31054.0,29.0313,29.0313,28.8137,28.9181,31054.0
2015-07-27 12:30:00,33.21,33.24,33.16,33.17,13352.0,28.9181,28.9443,28.8746,28.8833,13352.0
2015-07-27 13:00:00,33.15,33.19,33.07,33.1,6634.0,28.8659,28.9007,28.7962,28.8224,6634.0
2015-07-27 13:30:00,33.12,33.22,33.05,33.16,11262.0,28.8398,28.9269,28.7788,28.8746,11262.0
2015-07-27 14:00:00,33.16,33.21,33.16,33.21,5200.0,28.8746,28.9181,28.8746,28.9181,5200.0
2015-07-27 14:30:00,33.19,33.21,33.12,33.12,8392.0,28.9007,28.9181,28.8398,28.8398,8392.0
2015-07-27 15:00:00,33.1,33.12,33.04,33.06,24946.0,28.8224,28.8398,28.7701,28.7875,24946.0
2015-07-27 15:30:00,33.07,33.07,33.02,33.03,66470.0,28.7962,28.7962,28.7527,28.7614,66470.0
2015-07-28 09:30:00,33.21,33.26,33.05,33.21,27008.0,28.9181,28.9617,28.7788,28.9181,27008.0
2015-07-28 10:00:00,33.18,33.18,33.02,33.08,20678.0,28.892,28.892,28.7527,28.8049,20678.0
2015-07-28 10:30:00,33.09,33.29,33.09,33.24,10890.0,28.8137,28.9878,28.8137,28.9443,10890.0
2015-07-28 11:00:00,33.23,33.4,33.19,33.38,29592.0,28.9356,29.0836,28.9007,29.0662,29592.0
2015-07-28 11:30:00,33.41,33.46,33.38,33.4,8670.0,29.0923,29.1358,29.0662,29.0836,8670.0
2015-07-28 12:00:00,33.36,33.53,33.34,33.53,9600.0,29.0488,29.1968,29.0313,29.1968,9600.0
2015-07-28 12:30:00,33.52,33.52,33.44,33.44,13580.0,29.1881,29.1881,29.1184,29.1184,13580.0
2015-07-28 13:00:00,33.44,33.66,33.44,33.62,26592.0,29.1184,29.31,29.1184,29.2752,26592.0
2015-07-28 13:30:00,33.6,33.6,33.52,33.56,13430.0,29.2577,29.2577,29.1881,29.2229,13430.0
2015-07-28 14:00:00,33.55,33.61,33.51,33.57,13460.0,29.2142,29.2665,29.1794,29.2316,13460.0
2015-07-28 14:30:00,33.55,33.59,33.48,33.48,41246.0,29.2142,29.249,29.1533,29.1533,41246.0
2015-07-28 15:00:00,33.48,33.52,33.45,33.52,21234.0,29.1533,29.1881,29.1271,29.1881,21234.0
2015-07-28 15:30:00,33.51,33.58,33.49,33.55,66008.0,29.1794,29.2403,29.162,29.2142,66008.0
2015-07-29 09:30:00,33.49,33.6,33.28,33.57,24354.0,29.162,29.2577,28.9791,29.2316,24354.0
2015-07-29 10:00:00,33.54,33.68,33.44,33.44,15548.0,29.2055,29.3274,29.1184,29.1184,15548.0
2015-07-29 10:30:00,33.45,33.79,33.45,33.72,36026.0,29.1271,29.4232,29.1271,29.3622,36026.0
2015-07-29 11:00:00,33.73,33.82,33.72,33.8,15840.0,29.3709,29.4493,29.3622,29.4319,15840.0
2015-07-29 11:30:00,33.82,33.91,33.82,33.87,9700.0,29.4493,29.5277,29.4493,29.4929,9700.0
2015-07-29 12:00:00,33.86,33.94,33.83,33.9,9686.0,29.4841,29.5538,29.458,29.519,9686.0
2015-07-29 12:30:00,33.96,33.97,33.85,33.85,10324.0,29.5712,29.5799,29.4754,29.4754,10324.0
2015-07-29 13:00:00,33.88,33.93,33.85,33.9,5958.0,29.5016,29.5451,29.4754,29.519,5958.0
2015-07-29 13:30:00,33.9,33.95,33.84,33.95,16076.0,29.519,29.5625,29.4667,29.5625,16076.0
2015-07-29 14:00:00,33.99,34.09,33.85,33.95,15208.0,29.5973,29.6844,29.4754,29.5625,15208.0
2015-07-29 14:30:00,33.94,34.05,33.94,34.05,10778.0,29.5538,29.6496,29.5538,29.6496,10778.0
2015-07-29 15:00:00,34.02,34.1,33.99,34.02,22442.0,29.6235,29.6931,29.5973,29.6235,22442.0
2015-07-29 15:30:00,34.01,34.08,33.94,33.95,48890.0,29.6148,29.6757,29.5538,29.5625,48890.0
2015-07-30 09:30:00,33.81,33.94,33.67,33.92,15100.0,29.4406,29.5538,29.3187,29.5364,15100.0
2015-07-30 10:00:00,33.88,33.94,33.85,33.88,6476.0,29.5016,29.5538,29.4754,29.5016,6476.0
2015-07-30 10:30:00,33.91,33.96,33.87,33.88,8600.0,29.5277,29.5712,29.4929,29.5016,8600.0
2015-07-30 11:00:00,33.93,34.04,33.87,33.99,23306.0,29.5451,29.6409,29.4929,29.5973,23306.0
2015-07-30 11:30:00,33.97,34.01,33.88,33.95,11710.0,29.5799,29.6148,29.5016,29.5625,11710.0
2015-07-30 12:00:00,33.95,34.2,33.95,34.09,42828.0,29.5625,29.7802,29.5625,29.6844,42828.0
2015-07-30 12:30:00,34.08,34.13,34.04,34.08,9188.0,29.6757,29.7193,29.6409,29.6757,9188.0
2015-07-30 13:00:00,34.09,34.09,34.0,34.02,5444.0,29.6844,29.6844,29.6061,29.6235,5444.0
2015-07-30 13:30:00,34.03,34.07,34.01,34.05,5400.0,29.6322,29.667,29.6148,29.6496,5400.0
2015-07-30 14:00:00,34.09,34.1,34.06,34.08,3830.0,29.6844,29.6931,29.6583,29.6757,3830.0
2015-07-30 14:30:00,34.07,34.1,34.06,34.1,3560.0,29.667,29.6931,29.6583,29.6931,3560.0
2015-07-30 15:00:00,34.1,34.12,34.05,34.1,8742.0,29.6931,29.7105,29.6496,29.6931,8742.0
2015-07-30 15:30:00,34.08,34.09,33.98,33.99,40822.0,29.6757,29.6844,29.5886,29.5973,40822.0
2015-07-31 09:30:00,34.06,34.19,33.88,34.06,6760.0,29.6583,29.7715,29.5016,29.6583,6760.0
2015-07-31 10:00:00,34.08,34.2,33.97,34.2,11764.0,29.6757,29.7802,29.5799,29.7802,11764.0
2015-07-31 10:30:00,34.21,34.27,34.17,34.27,6956.0,29.7889,29.8412,29.7541,29.8412,6956.0
2015-07-31 11:00:00,34.31,34.34,34.29,34.31,3600.0,29.876,29.9021,29.8586,29.876,3600.0
2015-07-31 11:30:00,34.33,34.37,34.31,34.33,5000.0,29.8934,29.9282,29.876,29.8934,5000.0
2015-07-31 12:00:00,34.33,34.36,34.32,34.35,5128.0,29.8934,29.9195,29.8847,29.9108,5128.0
2015-07-31 12:30:00,34.36,34.36,34.25,34.29,6006.0,29.9195,29.9195,29.8237,29.8586,6006.0
2015-07-31 13:00:00,34.26,34.27,34.24,34.25,4640.0,29.8325,29.8412,29.815,29.8237,4640.0
2015-07-31 13:30:00,34.23,34.26,34.18,34.22,6942.0,29.8063,29.8325,29.7628,29.7976,6942.0
2015-07-31 14:00:00,34.24,34.33,34.24,34.27,4000.0,29.815,29.8934,29.815,29.8412,4000.0
2015-07-31 14:30:00,34.31,34.31,34.22,34.25,6990.0,29.876,29.876,29.7976,29.8237,6990.0
2015-07-31 15:00:00,34.29,34.29,34.18,34.18,7170.0,29.8586,29.8586,29.7628,29.7628,7170.0
2015-07-31 15:30:00,34.17,34.24,34.14,34.17,33252.0,29.7541,29.815,29.728,29.7541,33252.0
2015-08-03 09:30:00,34.19,34.19,33.92,34.17,8872.0,29.7715,29.7715,29.5364,29.7541,8872.0
2015-08-03 10:00:00,34.18,34.22,34.01,34.03,6500.0,29.7628,29.7976,29.6148,29.6322,6500.0
2015-08-03 10:30:00,33.99,34.09,33.95,34.09,6000.0,29.5973,29.6844,29.5625,29.6844,6000.0
2015-08-03 11:00:00,34.08,34.13,34.04,34.1,8444.0,29.6757,29.7193,29.6409,29.6931,8444.0
2015-08-03 11:30:00,34.09,34.16,33.99,34.05,12500.0,29.6844,29.7454,29.5973,29.6496,12500.0
2015-08-03 12:00:00,34.05,34.06,33.95,34.01,16264.0,29.6496,29.6583,29.5625,29.6148,16264.0
2015-08-03 12:30:00,34.0,34.0,33.87,33.92,10200.0,29.6061,29.6061,29.4929,29.5364,10200.0
2015-08-03 13:00:00,33.9,34.01,33.89,33.94,16054.0,29.519,29.6148,29.5103,29.5538,16054.0
2015-08-03 13:30:00,33.94,34.05,33.88,33.98,6542.0,29.5538,29.6496,29.5016,29.5886,6542.0
2015-08-03 14:00:00,33.98,34.02,33.94,33.98,4400.0,29.5886,29.6235,29.5538,29.5886,4400.0
2015-08-03 14:30:00,33.95,33.98,33.88,33.9,6600.0,29.5625,29.5886,29.5016,29.519,6600.0
2015-08-03 15:00:00,33.88,33.99,33.88,33.92,9722.0,29.5016,29.5973,29.5016,29.5364,9722.0
2015-08-03 15:30:00,33.92,34.05,33.91,33.98,30682.0,29.5364,29.6496,29.5277,29.5886,30682.0
2015-08-04 09:30:00,33.99,34.24,33.99,34.01,17520.0,29.5973,29.815,29.5973,29.6148,17520.0
2015-08-04 10:00:00,34.07,34.15,33.92,34.06,16706.0,29.667,29.7367,29.5364,29.6583,16706.0
2015-08-04 10:30:00,34.06,34.14,33.99,34.14,29400.0,29.6583,29.728,29.5973,29.728,29400.0
2015-08-04 11:00:00,34.15,34.19,34.1,34.15,14000.0,29.7367,29.7715,29.6931,29.7367,14000.0
2015-08-04 11:30:00,34.14,34.2,34.1,34.11,15518.0,29.728,29.7802,29.6931,29.7018,15518.0
2015-08-04 12:00:00,34.09,34.11,34.06,34.08,5786.0,29.6844,29.7018,29.6583,29.6757,5786.0
2015-08-04 12:30:00,34.08,34.1,33.99,33.99,2688.0,29.6757,29.6931,29.5973,29.5973,2688.0
2015-08-04 13:00:00,34.0,34.07,33.99,34.06,5568.0,29.6061,29.667,29.5973,29.6583,5568.0
2015-08-04 13:30:00,34.07,34.12,33.97,33.99,3272.0,29.667,29.7105,29.5799,29.5973,3272.0
2015-08-04 14:00:00,34.01,34.04,33.95,33.99,10088.0,29.6148,29.6409,29.5625,29.5973,10088.0
2015-08-04 14:30:00,34.01,34.13,34.01,34.11,8008.0,29.6148,29.7193,29.6148,29.7018,8008.0
2015-08-04 15:00:00,34.1,34.13,34.09,34.09,6700.0,29.6931,29.7193,29.6844,29.6844,6700.0
2015-08-04 15:30:00,34.1,34.13,34.02,34.1,29908.0,29.6931,29.7193,29.6235,29.6931,29908.0
2015-08-05 09:30:00,34.24,34.34,34.21,34.29,4332.0,29.815,29.9021,29.7889,29.8586,4332.0
2015-08-05 10:00:00,34.37,34.48,34.23,34.48,34216.0,29.9282,30.024,29.8063,30.024,34216.0
2015-08-05 10:30:00,34.5,34.55,34.45,34.46,15798.0,30.0414,30.085,29.9979,30.0066,15798.0
2015-08-05 11:00:00,34.44,34.52,34.38,34.46,5400.0,29.9892,30.0588,29.9369,30.0066,5400.0
2015-08-05 11:30:00,34.49,34.58,34.45,34.49,45414.0,30.0327,30.1111,29.9979,30.0327,45414.0
2015-08-05 12:00:00,34.49,34.54,34.36,34.36,23392.0,30.0327,30.0763,29.9195,29.9195,23392.0
2015-08-05 12:30:00,34.35,34.41,34.33,34.34,6402.0,29.9108,29.9631,29.8934,29.9021,6402.0
2015-08-05 13:00:00,34.33,34.33,34.16,34.23,4844.0,29.8934,29.8934,29.7454,29.8063,4844.0
2015-08-05 13:30:00,34.24,34.3,34.21,34.24,10334.0,29.815,29.8673,29.7889,29.815,10334.0
2015-08-05 14:00:00,34.27,34.32,34.27,34.31,6786.0,29.8412,29.8847,29.8412,29.876,6786.0
2015-08-05 14:30:00,34.34,34.38,34.25,34.32,8118.0,29.9021,29.9369,29.8237,29.8847,8118.0
2015-08-05 15:00:00,34.33,34.38,34.3,34.33,6928.0,29.8934,29.9369,29.8673,29.8934,6928.0
2015-08-05 15:30:00,34.31,34.33,34.27,34.31,17344.0,29.876,29.8934,29.8412,29.876,17344.0
2015-08-06 09:30:00,34.32,34.37,33.99,34.24,28188.0,29.8847,29.9282,29.5973,29.815,28188.0
2015-08-06 10:00:00,34.28,34.29,34.08,34.15,10650.0,29.8499,29.8586,29.6757,29.7367,10650.0
2015-08-06 10:30:00,34.13,34.17,34.1,34.13,6948.0,29.7193,29.7541,29.6931,29.7193,6948.0
2015-08-06 11:00:00,34.14,34.16,33.88,33.92,10516.0,29.728,29.7454,29.5016,29.5364,10516.0
2015-08-06 11:30:00,33.92,33.93,33.76,33.8,12170.0,29.5364,29.5451,29.3971,29.4319,12170.0
2015-08-06 12:00:00,33.84,33.87,33.68,33.79,9806.0,29.4667,29.4929,29.3274,29.4232,9806.0
2015-08-06 12:30:00,33.79,33.84,33.76,33.83,9400.0,29.4232,29.4667,29.3971,29.458,9400.0
2015-08-06 13:00:00,33.83,33.99,33.79,33.97,9600.0,29.458,29.5973,29.4232,29.5799,9600.0
2015-08-06 13:30:00,33.93,33.93,33.69,33.79,7640.0,29.5451,29.5451,29.3361,29.4232,7640.0
2015-08-06 14:00:00,33.79,33.99,33.79,33.99,10100.0,29.4232,29.5973,29.4232,29.5973,10100.0
2015-08-06 14:30:00,33.99,34.01,33.94,33.96,26288.0,29.5973,29.6148,29.5538,29.5712,26288.0
2015-08-06 15:00:00,33.94,34.02,33.91,33.95,20504.0,29.5538,29.6235,29.5277,29.5625,20504.0
2015-08-06 15:30:00,33.98,34.11,33.96,33.99,73596.0,29.5886,29.7018,29.5712,29.5973,73596.0
2015-08-07 09:30:00,33.96,34.19,33.9,34.07,21504.0,29.5712,29.7715,29.519,29.667,21504.0
2015-08-07 10:00:00,33.99,34.24,33.94,33.99,10210.0,29.5973,29.815,29.5538,29.5973,10210.0
2015-08-07 10:30:00,34.0,34.17,34.0,34.17,22642.0,29.6061,29.7541,29.6061,29.7541,22642.0
2015-08-07 11:00:00,34.09,34.09,33.88,33.94,6600.0,29.6844,29.6844,29.5016,29.5538,6600.0
2015-08-07 11:30:00,33.98,34.09,33.93,33.97,7366.0,29.5886,29.6844,29.5451,29.5799,7366.0
2015-08-07 12:00:00,33.99,34.11,33.99,34.08,2618.0,29.5973,29.7018,29.5973,29.6757,2618.0
2015-08-07 12:30:00,34.03,34.13,34.02,34.12,2600.0,29.6322,29.7193,29.6235,29.7105,2600.0
2015-08-07 13:00:00,34.08,34.14,34.04,34.1,9276.0,29.6757,29.728,29.6409,29.6931,9276.0
2015-08-07 13:30:00,34.13,34.13,34.06,34.07,4998.0,29.7193,29.7193,29.6583,29.667,4998.0
2015-08-07 14:00:00,34.06,34.12,34.03,34.12,6160.0,29.6583,29.7105,29.6322,29.7105,6160.0
2015-08-07 14:30:00,34.06,34.16,34.03,34.14,8600.0,29.6583,29.7454,29.6322,29.728,8600.0
2015-08-07 15:00:00,34.13,34.17,34.09,34.13,10396.0,29.7193,29.7541,29.6844,29.7193,10396.0
2015-08-07 15:30:00,34.15,34.27,34.14,34.2,43196.0,29.7367,29.8412,29.728,29.7802,43196.0
2015-08-10 09:30:00,34.38,34.62,34.21,34.46,46250.0,29.9369,30.1459,29.7889,30.0066,46250.0
2015-08-10 10:00:00,34.48,34.6,34.44,34.55,15740.0,30.024,30.1285,29.9892,30.085,15740.0
2015-08-10 10:30:00,34.53,34.53,34.38,34.45,6420.0,30.0676,30.0676,29.9369,29.9979,6420.0
2015-08-10 11:00:00,34.48,34.63,34.47,34.58,10700.0,30.024,30.1546,30.0153,30.1111,10700.0
2015-08-10 11:30:00,34.58,34.64,34.56,34.64,6928.0,30.1111,30.1633,30.0937,30.1633,6928.0
2015-08-10 12:00:00,34.65,34.74,34.62,34.74,5400.0,30.172,30.2504,30.1459,30.2504,5400.0
2015-08-10 12:30:00,34.73,34.75,34.7,34.73,10038.0,30.2417,30.2591,30.2156,30.2417,10038.0
2015-08-10 13:00:00,34.74,34.85,34.74,34.81,27664.0,30.2504,30.3462,30.2504,30.3114,27664.0
2015-08-10 13:30:00,34.81,34.85,34.75,34.79,17048.0,30.3114,30.3462,30.2591,30.294,17048.0
2015-08-10 14:00:00,34.83,34.83,34.76,34.76,6330.0,30.3288,30.3288,30.2678,30.2678,6330.0
2015-08-10 14:30:00,34.74,34.74,34.62,34.66,8498.0,30.2504,30.2504,30.1459,30.1808,8498.0
2015-08-10 15:00:00,34.65,34.74,34.63,34.7,22996.0,30.172,30.2504,30.1546,30.2156,22996.0
2015-08-10 15:30:00,34.71,34.76,34.64,34.69,35510.0,30.2243,30.2678,30.1633,30.2069,35510.0
2015-08-11 09:30:00,34.47,34.62,34.16,34.49,5780.0,30.0153,30.1459,29.7454,30.0327,5780.0
2015-08-11 10:00:00,34.49,34.6,34.49,34.58,2050.0,30.0327,30.1285,30.0327,30.1111,2050.0
2015-08-11 10:30:00,34.6,34.69,34.49,34.6,10600.0,30.1285,30.2069,30.0327,30.1285,10600.0
2015-08-11 11:00:00,34.62,34.62,34.4,34.43,6346.0,30.1459,30.1459,29.9544,29.9805,6346.0
2015-08-11 11:30:00,34.43,34.55,34.4,34.43,5986.0,29.9805,30.085,29.9544,29.9805,5986.0
2015-08-11 12:00:00,34.44,34.54,34.42,34.49,11858.0,29.9892,30.0763,29.9718,30.0327,11858.0
2015-08-11 12:30:00,34.51,34.54,34.37,34.4,5220.0,30.0501,30.0763,29.9282,29.9544,5220.0
2015-08-11 13:00:00,34.4,34.44,34.35,34.4,23796.0,29.9544,29.9892,29.9108,29.9544,23796.0
2015-08-11 13:30:00,34.41,34.46,34.37,34.42,10220.0,29.9631,30.0066,29.9282,29.9718,10220.0
2015-08-11 14:00:00,34.42,34.45,34.35,34.45,8136.0,29.9718,29.9979,29.9108,29.9979,8136.0
2015-08-11 14:30:00,34.42,34.46,34.37,34.46,7006.0,29.9718,30.0066,29.9282,30.0066,7006.0
2015-08-11 15:00:00,34.44,34.57,34.41,34.54,12478.0,29.9892,30.1024,29.9631,30.0763,12478.0
2015-08-11 15:30:00,34.55,34.59,34.24,34.47,77028.0,30.085,30.1198,29.815,30.0153,77028.0
2015-08-12 09:30:00,34.18,34.42,33.95,34.24,14796.0,29.7628,29.9718,29.5625,29.815,14796.0
2015-08-12 10:00:00,34.33,34.33,33.98,34.08,30980.0,29.8934,29.8934,29.5886,29.6757,30980.0
2015-08-12 10:30:00,34.13,34.24,34.09,34.09,12200.0,29.7193,29.815,29.6844,29.6844,12200.0
2015-08-12 11:00:00,34.11,34.21,34.05,34.21,9176.0,29.7018,29.7889,29.6496,29.7889,9176.0
2015-08-12 11:30:00,34.18,34.19,34.07,34.15,21618.0,29.7628,29.7715,29.667,29.7367,21618.0
2015-08-12 12:00:00,34.13,34.19,34.07,34.19,7770.0,29.7193,29.7715,29.667,29.7715,7770.0
2015-08-12 12:30:00,34.2,34.24,34.08,34.1,7260.0,29.7802,29.815,29.6757,29.6931,7260.0
2015-08-12 13:00:00,34.11,34.31,34.09,34.22,13556.0,29.7018,29.876,29.6844,29.7976,13556.0
2015-08-12 13:30:00,34.22,34.33,34.2,34.33,12910.0,29.7976,29.8934,29.7802,29.8934,12910.0
2015-08-12 14:00:00,34.33,34.38,34.23,34.27,5796.0,29.8934,29.9369,29.8063,29.8412,5796.0
2015-08-12 14:30:00,34.34,34.45,34.33,34.43,5800.0,29.9021,29.9979,29.8934,29.9805,5800.0
2015-08-12 15:00:00,34.42,34.51,34.38,34.46,17922.0,29.9718,30.0501,29.9369,30.0066,17922.0
2015-08-12 15:30:00,34.49,34.52,34.45,34.51,29286.0,30.0327,30.0588,29.9979,30.0501,29286.0
2015-08-13 09:30:00,34.43,34.62,34.14,34.48,26962.0,29.9805,30.1459,29.728,30.024,26962.0
2015-08-13 10:00:00,34.46,34.67,34.38,34.67,64536.0,30.0066,30.1895,29.9369,30.1895,64536.0
2015-08-13 10:30:00,34.67,34.73,34.6,34.68,9494.0,30.1895,30.2417,30.1285,30.1982,9494.0
2015-08-13 11:00:00,34.65,34.68,34.5,34.6,48330.0,30.172,30.1982,30.0414,30.1285,48330.0
2015-08-13 11:30:00,34.6,34.73,34.56,34.68,9038.0,30.1285,30.2417,30.0937,30.1982,9038.0
2015-08-13 12:00:00,34.66,34.8,34.66,34.77,5372.0,30.1808,30.3027,30.1808,30.2765,5372.0
2015-08-13 12:30:00,34.75,34.85,34.7,34.72,7200.0,30.2591,30.3462,30.2156,30.233,7200.0
2015-08-13 13:00:00,34.72,34.77,34.71,34.75,11860.0,30.233,30.2765,30.2243,30.2591,11860.0
2015-08-13 13:30:00,34.75,34.84,34.75,34.8,31092.0,30.2591,30.3375,30.2591,30.3027,31092.0
2015-08-13 14:00:00,34.83,34.88,34.77,34.8,9000.0,30.3288,30.3723,30.2765,30.3027,9000.0
2015-08-13 14:30:00,34.82,34.85,34.72,34.83,9508.0,30.3201,30.3462,30.233,30.3288,9508.0
2015-08-13 15:00:00,34.8,34.81,34.74,34.76,13112.0,30.3027,30.3114,30.2504,30.2678,13112.0
2015-08-13 15:30:00,34.74,34.74,34.66,34.67,27608.0,30.2504,30.2504,30.1808,30.1895,27608.0
2015-08-14 09:30:00,34.65,34.74,34.41,34.68,9338.0,30.172,30.2504,29.9631,30.1982,9338.0
2015-08-14 10:00:00,34.73,34.9,34.65,34.9,7960.0,30.2417,30.3897,30.172,30.3897,7960.0
2015-08-14 10:30:00,34.87,34.92,34.82,34.82,3740.0,30.3636,30.4072,30.3201,30.3201,3740.0
2015-08-14 11:00:00,34.82,34.82,34.71,34.78,12786.0,30.3201,30.3201,30.2243,30.2852,12786.0
2015-08-14 11:30:00,34.81,34.89,34.77,34.83,9000.0,30.3114,30.381,30.2765,30.3288,9000.0
2015-08-14 12:00:00,34.85,34.93,34.84,34.93,13542.0,30.3462,30.4159,30.3375,30.4159,13542.0
2015-08-14 12:30:00,34.92,34.99,34.91,34.98,13608.0,30.4072,30.4681,30.3984,30.4594,13608.0
2015-08-14 13:00:00,35.0,35.0,34.9,34.96,22056.0,30.4768,30.4768,30.3897,30.442,22056.0
2015-08-14 13:30:00,34.95,34.96,34.82,34.92,22200.0,30.4333,30.442,30.3201,30.4072,22200.0
2015-08-14 14:00:00,34.96,35.04,34.95,35.01,11588.0,30.442,30.5116,30.4333,30.4855,11588.0
2015-08-14 14:30:00,35.04,35.05,34.96,35.03,29388.0,30.5116,30.5204,30.442,30.5029,29388.0
2015-08-14 15:00:00,35.06,35.07,34.85,35.01,108336.0,30.5291,30.5378,30.3462,30.4855,108336.0
2015-08-14 15:30:00,35.02,35.04,34.95,34.97,43334.0,30.4942,30.5116,30.4333,30.4507,43334.0
2015-08-17 09:30:00,34.97,35.09,34.76,34.91,35378.0,30.4507,30.5552,30.2678,30.3984,35378.0
2015-08-17 10:00:00,34.87,35.18,34.87,35.08,19044.0,30.3636,30.6336,30.3636,30.5465,19044.0
2015-08-17 10:30:00,35.08,35.17,35.03,35.16,5930.0,30.5465,30.6248,30.5029,30.6161,5930.0
2015-08-17 11:00:00,35.2,35.29,35.18,35.2,9248.0,30.651,30.7293,30.6336,30.651,9248.0
2015-08-17 11:30:00,35.21,35.32,35.19,35.3,8900.0,30.6597,30.7555,30.6423,30.738,8900.0
2015-08-17 12:00:00,35.25,35.31,35.24,35.31,7222.0,30.6945,30.7468,30.6858,30.7468,7222.0
2015-08-17 12:30:00,35.3,35.37,35.29,35.35,10574.0,30.738,30.799,30.7293,30.7816,10574.0
2015-08-17 13:00:00,35.38,35.45,35.37,35.41,12080.0,30.8077,30.8687,30.799,30.8338,12080.0
2015-08-17 13:30:00,35.42,35.44,35.34,35.37,9520.0,30.8425,30.86,30.7729,30.799,9520.0
2015-08-17 14:00:00,35.36,35.36,35.27,35.36,11060.0,30.7903,30.7903,30.7119,30.7903,11060.0
2015-08-17 14:30:00,35.34,35.4,35.34,35.39,13420.0,30.7729,30.8251,30.7729,30.8164,13420.0
2015-08-17 15:00:00,35.39,35.44,35.36,35.43,24946.0,30.8164,30.86,30.7903,30.8512,24946.0
2015-08-17 15:30:00,35.43,35.51,35.37,35.5,61236.0,30.8512,30.9209,30.799,30.9122,61236.0
2015-08-18 09:30:00,35.47,35.67,35.31,35.67,19528.0,30.8861,31.0602,30.7468,31.0602,19528.0
2015-08-18 10:00:00,35.58,35.62,35.41,35.44,9236.0,30.9819,31.0167,30.8338,30.86,9236.0
2015-08-18 10:30:00,35.44,35.48,35.35,35.36,18806.0,30.86,30.8948,30.7816,30.7903,18806.0
2015-08-18 11:00:00,35.37,35.42,35.34,35.35,10280.0,30.799,30.8425,30.7729,30.7816,10280.0
2015-08-18 11:30:00,35.34,35.4,35.29,35.4,5020.0,30.7729,30.8251,30.7293,30.8251,5020.0
2015-08-18 12:00:00,35.42,35.44,35.38,35.41,6500.0,30.8425,30.86,30.8077,30.8338,6500.0
2015-08-18 12:30:00,35.4,35.44,35.38,35.4,8388.0,30.8251,30.86,30.8077,30.8251,8388.0
2015-08-18 13:00:00,35.37,35.4,35.37,35.4,3098.0,30.799,30.8251,30.799,30.8251,3098.0
2015-08-18 13:30:00,35.39,35.51,35.36,35.47,37452.0,30.8164,30.9209,30.7903,30.8861,37452.0
2015-08-18 14:00:00,35.46,35.49,35.43,35.49,8242.0,30.8774,30.9035,30.8512,30.9035,8242.0
2015-08-18 14:30:00,35.48,35.52,35.47,35.49,16200.0,30.8948,30.9296,30.8861,30.9035,16200.0
2015-08-18 15:00:00,35.48,35.55,35.43,35.49,22878.0,30.8948,30.9557,30.8512,30.9035,22878.0
2015-08-18 15:30:00,35.51,35.52,35.35,35.47,76764.0,30.9209,30.9296,30.7816,30.8861,76764.0
2015-08-19 09:30:00,35.28,35.3,35.04,35.15,18596.0,30.7206,30.738,30.5116,30.6074,18596.0
2015-08-19 10:00:00,35.15,35.32,35.15,35.29,26186.0,30.6074,30.7555,30.6074,30.7293,26186.0
2015-08-19 10:30:00,35.29,35.32,35.19,35.19,17000.0,30.7293,30.7555,30.6423,30.6423,17000.0
2015-08-19 11:00:00,35.17,35.3,35.17,35.19,13476.0,30.6248,30.738,30.6248,30.6423,13476.0
2015-08-19 11:30:00,35.2,35.22,35.16,35.17,28420.0,30.651,30.6684,30.6161,30.6248,28420.0
2015-08-19 12:00:00,35.17,35.25,35.16,35.16,12642.0,30.6248,30.6945,30.6161,30.6161,12642.0
2015-08-19 12:30:00,35.19,35.31,35.18,35.25,31400.0,30.6423,30.7468,30.6336,30.6945,31400.0
2015-08-19 13:00:00,35.28,35.37,35.28,35.34,10516.0,30.7206,30.799,30.7206,30.7729,10516.0
2015-08-19 13:30:00,35.34,35.44,35.32,35.41,17520.0,30.7729,30.86,30.7555,30.8338,17520.0
2015-08-19 14:00:00,35.39,35.74,35.39,35.65,49768.0,30.8164,31.1212,30.8164,31.0428,49768.0
2015-08-19 14:30:00,35.66,35.66,35.54,35.54,17706.0,31.0515,31.0515,30.947,30.947,17706.0
2015-08-19 15:00:00,35.54,35.64,35.51,35.63,32262.0,30.947,31.0341,30.9209,31.0254,32262.0
2015-08-19 15:30:00,35.62,35.67,35.52,35.54,107592.0,31.0167,31.0602,30.9296,30.947,107592.0
2015-08-20 09:30:00,35.88,35.99,35.0,35.44,38714.0,31.2431,31.3389,30.4768,30.86,38714.0
2015-08-20 10:00:00,35.41,36.32,35.33,36.02,43636.0,30.8338,31.6262,30.7642,31.365,43636.0
2015-08-20 10:30:00,36.08,36.8,35.98,36.8,49590.0,31.4172,32.0442,31.3302,32.0442,49590.0
2015-08-20 11:00:00,36.68,36.74,36.08,36.26,48440.0,31.9397,31.992,31.4172,31.574,48440.0
2015-08-20 11:30:00,36.24,36.48,36.18,36.25,65500.0,31.5566,31.7656,31.5043,31.5653,65500.0
2015-08-20 12:00:00,36.25,36.46,36.19,36.27,43738.0,31.5653,31.7481,31.513,31.5827,43738.0
2015-08-20 12:30:00,36.28,36.47,36.12,36.19,47230.0,31.5914,31.7568,31.4521,31.513,47230.0
2015-08-20 13:00:00,36.19,36.28,36.09,36.09,31500.0,31.513,31.5914,31.426,31.426,31500.0
2015-08-20 13:30:00,36.14,36.21,36.07,36.14,40434.0,31.4695,31.5304,31.4085,31.4695,40434.0
2015-08-20 14:00:00,36.12,36.13,35.97,36.08,20600.0,31.4521,31.4608,31.3215,31.4172,20600.0
2015-08-20 14:30:00,36.07,36.15,36.01,36.12,68782.0,31.4085,31.4782,31.3563,31.4521,68782.0
2015-08-20 15:00:00,36.1,36.1,35.86,35.96,54048.0,31.4347,31.4347,31.2257,31.3128,54048.0
2015-08-20 15:30:00,35.99,36.2,35.87,35.99,186966.0,31.3389,31.5217,31.2344,31.3389,186966.0
2015-08-21 09:30:00,35.8,36.06,35.62,35.88,43262.0,31.1734,31.3998,31.0167,31.2431,43262.0
2015-08-21 10:00:00,35.85,35.96,35.79,35.82,33640.0,31.217,31.3128,31.1647,31.1908,33640.0
2015-08-21 10:30:00,35.84,35.84,35.59,35.61,39730.0,31.2083,31.2083,30.9906,31.008,39730.0
2015-08-21 11:00:00,35.65,35.67,35.44,35.54,46964.0,31.0428,31.0602,30.86,30.947,46964.0
2015-08-21 11:30:00,35.54,35.61,35.42,35.6,29838.0,30.947,31.008,30.8425,30.9993,29838.0
2015-08-21 12:00:00,35.59,35.7,35.51,35.52,28026.0,30.9906,31.0864,30.9209,30.9296,28026.0
2015-08-21 12:30:00,35.59,35.61,35.41,35.41,25102.0,30.9906,31.008,30.8338,30.8338,25102.0
2015-08-21 13:00:00,35.4,35.55,35.32,35.52,17200.0,30.8251,30.9557,30.7555,30.9296,17200.0
2015-08-21 13:30:00,35.55,35.7,35.43,35.69,28136.0,30.9557,31.0864,30.8512,31.0776,28136.0
2015-08-21 14:00:00,35.65,35.74,35.49,35.53,29914.0,31.0428,31.1212,30.9035,30.9383,29914.0
2015-08-21 14:30:00,35.53,35.57,35.27,35.33,28972.0,30.9383,30.9732,30.7119,30.7642,28972.0
2015-08-21 15:00:00,35.33,35.39,35.1,35.21,43920.0,30.7642,30.8164,30.5639,30.6597,43920.0
2015-08-21 15:30:00,35.19,35.41,35.08,35.25,208434.0,30.6423,30.8338,30.5465,30.6945,208434.0
2015-08-24 09:30:00,33.27,37.06,33.27,34.27,28088.0,28.9704,32.2706,28.9704,29.8412,28088.0
2015-08-24 10:00:00,34.21,34.74,34.21,34.64,52166.0,29.7889,30.2504,29.7889,30.1633,52166.0
2015-08-24 10:30:00,34.63,35.06,34.57,34.92,65782.0,30.1546,30.5291,30.1024,30.4072,65782.0
2015-08-24 11:00:00,34.95,35.05,34.56,34.67,40648.0,30.4333,30.5204,30.0937,30.1895,40648.0
2015-08-24 11:30:00,34.63,35.31,34.61,35.24,47522.0,30.1546,30.7468,30.1372,30.6858,47522.0
2015-08-24 12:00:00,35.12,35.38,34.99,35.37,22908.0,30.5813,30.8077,30.4681,30.799,22908.0
2015-08-24 12:30:00,35.38,35.38,35.14,35.28,20518.0,30.8077,30.8077,30.5987,30.7206,20518.0
2015-08-24 13:00:00,35.24,35.27,34.87,34.87,24804.0,30.6858,30.7119,30.3636,30.3636,24804.0
2015-08-24 13:30:00,34.88,34.91,34.63,34.67,40250.0,30.3723,30.3984,30.1546,30.1895,40250.0
2015-08-24 14:00:00,34.68,34.77,34.52,34.75,40446.0,30.1982,30.2765,30.0588,30.2591,40446.0
2015-08-24 14:30:00,34.72,34.88,34.52,34.6,68038.0,30.233,30.3723,30.0588,30.1285,68038.0
2015-08-24 15:00:00,34.6,34.71,34.26,34.38,65426.0,30.1285,30.2243,29.8325,29.9369,65426.0
2015-08-24 15:30:00,34.35,34.68,34.26,34.41,167340.0,29.9108,30.1982,29.8325,29.9631,167340.0
2015-08-25 09:30:00,34.66,34.75,34.21,34.32,56580.0,30.1808,30.2591,29.7889,29.8847,56580.0
2015-08-25 10:00:00,34.29,34.54,34.27,34.34,34704.0,29.8586,30.0763,29.8412,29.9021,34704.0
2015-08-25 10:30:00,34.35,34.49,34.3,34.35,24410.0,29.9108,30.0327,29.8673,29.9108,24410.0
2015-08-25 11:00:00,34.43,34.65,34.4,34.58,26248.0,29.9805,30.172,29.9544,30.1111,26248.0
2015-08-25 11:30:00,34.56,34.58,34.43,34.46,16030.0,30.0937,30.1111,29.9805,30.0066,16030.0
2015-08-25 12:00:00,34.42,34.54,34.38,34.48,23760.0,29.9718,30.0763,29.9369,30.024,23760.0
2015-08-25 12:30:00,34.52,34.56,34.42,34.56,24630.0,30.0588,30.0937,29.9718,30.0937,24630.0
2015-08-25 13:00:00,34.53,34.54,34.35,34.37,47720.0,30.0676,30.0763,29.9108,29.9282,47720.0
2015-08-25 13:30:00,34.35,34.6,34.35,34.56,28000.0,29.9108,30.1285,29.9108,30.0937,28000.0
2015-08-25 14:00:00,34.52,34.52,34.33,34.34,38630.0,30.0588,30.0588,29.8934,29.9021,38630.0
2015-08-25 14:30:00,34.38,34.45,34.33,34.37,41746.0,29.9369,29.9979,29.8934,29.9282,41746.0
2015-08-25 15:00:00,34.35,34.37,34.06,34.07,68650.0,29.9108,29.9282,29.6583,29.667,68650.0
2015-08-25 15:30:00,34.06,34.12,33.8,33.92,159856.0,29.6583,29.7105,29.4319,29.5364,159856.0
2015-08-26 09:30:00,33.89,34.27,33.89,34.17,16596.0,29.5103,29.8412,29.5103,29.7541,16596.0
2015-08-26 10:00:00,34.19,34.3,34.05,34.29,24012.0,29.7715,29.8673,29.6496,29.8586,24012.0
2015-08-26 10:30:00,34.32,34.42,34.16,34.31,32678.0,29.8847,29.9718,29.7454,29.876,32678.0
2015-08-26 11:00:00,34.29,34.43,34.25,34.3,32826.0,29.8586,29.9805,29.8237,29.8673,32826.0
2015-08-26 11:30:00,34.3,34.4,34.22,34.31,35516.0,29.8673,29.9544,29.7976,29.876,35516.0
2015-08-26 12:00:00,34.3,34.35,34.09,34.09,24572.0,29.8673,29.9108,29.6844,29.6844,24572.0
2015-08-26 12:30:00,34.09,34.24,34.02,34.19,81250.0,29.6844,29.815,29.6235,29.7715,81250.0
2015-08-26 13:00:00,34.19,34.38,34.13,34.38,42180.0,29.7715,29.9369,29.7193,29.9369,42180.0
2015-08-26 13:30:00,34.38,34.4,34.16,34.26,39968.0,29.9369,29.9544,29.7454,29.8325,39968.0
2015-08-26 14:00:00,34.23,34.26,34.11,34.22,38318.0,29.8063,29.8325,29.7018,29.7976,38318.0
2015-08-26 14:30:00,34.2,34.29,34.15,34.29,49534.0,29.7802,29.8586,29.7367,29.8586,49534.0
2015-08-26 15:00:00,34.28,34.55,34.24,34.38,40466.0,29.8499,30.085,29.815,29.9369,40466.0
2015-08-26 15:30:00,34.37,34.48,34.29,34.42,166828.0,29.9282,30.024,29.8586,29.9718,166828.0
2015-08-27 09:30:00,34.73,35.02,34.6,34.94,30310.0,30.2417,30.4942,30.1285,30.4246,30310.0
2015-08-27 10:00:00,34.93,35.04,34.8,34.95,58694.0,30.4159,30.5116,30.3027,30.4333,58694.0
2015-08-27 10:30:00,34.93,35.09,34.9,35.09,31434.0,30.4159,30.5552,30.3897,30.5552,31434.0
2015-08-27 11:00:00,35.09,35.27,35.09,35.26,18744.0,30.5552,30.7119,30.5552,30.7032,18744.0
2015-08-27 11:30:00,35.25,35.35,35.2,35.35,16952.0,30.6945,30.7816,30.651,30.7816,16952.0
2015-08-27 12:00:00,35.37,35.49,35.35,35.48,18510.0,30.799,30.9035,30.7816,30.8948,18510.0
2015-08-27 12:30:00,35.48,35.57,35.47,35.49,44020.0,30.8948,30.9732,30.8861,30.9035,44020.0
2015-08-27 13:00:00,35.5,35.6,35.44,35.46,33210.0,30.9122,30.9993,30.86,30.8774,33210.0
2015-08-27 13:30:00,35.43,35.52,35.41,35.45,21002.0,30.8512,30.9296,30.8338,30.8687,21002.0
2015-08-27 14:00:00,35.42,35.42,35.15,35.2,28394.0,30.8425,30.8425,30.6074,30.651,28394.0
2015-08-27 14:30:00,35.21,35.29,35.08,35.09,36892.0,30.6597,30.7293,30.5465,30.5552,36892.0
2015-08-27 15:00:00,35.1,35.18,34.98,35.15,54476.0,30.5639,30.6336,30.4594,30.6074,54476.0
2015-08-27 15:30:00,35.19,35.56,35.12,35.47,138314.0,30.6423,30.9644,30.5813,30.8861,138314.0
2015-08-28 09:30:00,35.33,35.62,35.33,35.62,31020.0,30.7642,31.0167,30.7642,31.0167,31020.0
2015-08-28 10:00:00,35.55,35.56,35.38,35.41,9300.0,30.9557,30.9644,30.8077,30.8338,9300.0
2015-08-28 10:30:00,35.41,35.45,35.21,35.35,28234.0,30.8338,30.8687,30.6597,30.7816,28234.0
2015-08-28 11:00:00,35.4,35.41,35.23,35.32,18000.0,30.8251,30.8338,30.6771,30.7555,18000.0
2015-08-28 11:30:00,35.29,35.32,35.16,35.16,22712.0,30.7293,30.7555,30.6161,30.6161,22712.0
2015-08-28 12:00:00,35.2,35.45,35.18,35.4,16780.0,30.651,30.8687,30.6336,30.8251,16780.0
2015-08-28 12:30:00,35.41,35.47,35.35,35.37,13260.0,30.8338,30.8861,30.7816,30.799,13260.0
2015-08-28 13:00:00,35.34,35.37,35.27,35.28,9588.0,30.7729,30.799,30.7119,30.7206,9588.0
2015-08-28 13:30:00,35.25,35.34,35.21,35.29,10974.0,30.6945,30.7729,30.6597,30.7293,10974.0
2015-08-28 14:00:00,35.27,35.4,35.27,35.37,11616.0,30.7119,30.8251,30.7119,30.799,11616.0
2015-08-28 14:30:00,35.4,35.52,35.34,35.47,17400.0,30.8251,30.9296,30.7729,30.8861,17400.0
2015-08-28 15:00:00,35.53,35.53,35.35,35.37,26516.0,30.9383,30.9383,30.7816,30.799,26516.0
2015-08-28 15:30:00,35.37,35.41,35.26,35.41,59386.0,30.799,30.8338,30.7032,30.8338,59386.0
2015-08-31 09:30:00,35.24,35.58,35.21,35.58,20914.0,30.6858,30.9819,30.6597,30.9819,20914.0
2015-08-31 10:00:00,35.51,35.74,35.48,35.74,53812.0,30.9209,31.1212,30.8948,31.1212,53812.0
2015-08-31 10:30:00,35.75,35.77,35.71,35.77,11088.0,31.1299,31.1473,31.0951,31.1473,11088.0
2015-08-31 11:00:00,35.7,35.7,35.52,35.55,14356.0,31.0864,31.0864,30.9296,30.9557,14356.0
2015-08-31 11:30:00,35.54,35.68,35.51,35.66,15744.0,30.947,31.0689,30.9209,31.0515,15744.0
2015-08-31 12:00:00,35.65,35.76,35.62,35.75,20232.0,31.0428,31.1386,31.0167,31.1299,20232.0
2015-08-31 12:30:00,35.74,35.8,35.71,35.76,16114.0,31.1212,31.1734,31.0951,31.1386,16114.0
2015-08-31 13:00:00,35.75,35.75,35.42,35.55,32866.0,31.1299,31.1299,30.8425,30.9557,32866.0
2015-08-31 13:30:00,35.56,35.66,35.45,35.6,19278.0,30.9644,31.0515,30.8687,30.9993,19278.0
2015-08-31 14:00:00,35.62,35.65,35.46,35.52,17248.0,31.0167,31.0428,30.8774,30.9296,17248.0
2015-08-31 14:30:00,35.53,35.62,35.52,35.54,22704.0,30.9383,31.0167,30.9296,30.947,22704.0
2015-08-31 15:00:00,35.53,35.6,35.53,35.59,35622.0,30.9383,30.9993,30.9383,30.9906,35622.0
2015-08-31 15:30:00,35.56,35.67,35.53,35.64,61106.0,30.9644,31.0602,30.9383,31.0341,61106.0
2015-09-01 09:30:00,35.1,35.23,34.76,34.88,45794.0,30.5639,30.6771,30.2678,30.3723,45794.0
2015-09-01 10:00:00,34.88,34.9,34.7,34.87,33634.0,30.3723,30.3897,30.2156,30.3636,33634.0
2015-09-01 10:30:00,34.88,34.93,34.63,34.75,38922.0,30.3723,30.4159,30.1546,30.2591,38922.0
2015-09-01 11:00:00,34.76,34.92,34.72,34.83,24800.0,30.2678,30.4072,30.233,30.3288,24800.0
2015-09-01 11:30:00,34.85,34.98,34.82,34.88,29564.0,30.3462,30.4594,30.3201,30.3723,29564.0
2015-09-01 12:00:00,34.87,34.92,34.76,34.87,25736.0,30.3636,30.4072,30.2678,30.3636,25736.0
2015-09-01 12:30:00,34.86,34.91,34.77,34.77,12556.0,30.3549,30.3984,30.2765,30.2765,12556.0
2015-09-01 13:00:00,34.8,34.88,34.75,34.78,13650.0,30.3027,30.3723,30.2591,30.2852,13650.0
2015-09-01 13:30:00,34.82,34.85,34.63,34.65,26694.0,30.3201,30.3462,30.1546,30.172,26694.0
2015-09-01 14:00:00,34.66,34.7,34.58,34.7,16728.0,30.1808,30.2156,30.1111,30.2156,16728.0
2015-09-01 14:30:00,34.69,34.77,34.52,34.53,33144.0,30.2069,30.2765,30.0588,30.0676,33144.0
2015-09-01 15:00:00,34.52,34.55,34.41,34.42,41440.0,30.0588,30.085,29.9631,29.9718,41440.0
2015-09-01 15:30:00,34.41,34.5,34.32,34.46,122142.0,29.9631,30.0414,29.8847,30.0066,122142.0
2015-09-02 09:30:00,34.67,34.83,34.66,34.75,14802.0,30.1895,30.3288,30.1808,30.2591,14802.0
2015-09-02 10:00:00,34.69,34.88,34.69,34.77,40020.0,30.2069,30.3723,30.2069,30.2765,40020.0
2015-09-02 10:30:00,34.77,35.04,34.76,35.04,19928.0,30.2765,30.5116,30.2678,30.5116,19928.0
2015-09-02 11:00:00,35.05,35.08,34.92,34.95,17250.0,30.5204,30.5465,30.4072,30.4333,17250.0
2015-09-02 11:30:00,34.93,34.99,34.83,34.85,22914.0,30.4159,30.4681,30.3288,30.3462,22914.0
2015-09-02 12:00:00,34.85,34.88,34.82,34.85,29614.0,30.3462,30.3723,30.3201,30.3462,29614.0
2015-09-02 12:30:00,34.9,35.08,34.87,35.08,17238.0,30.3897,30.5465,30.3636,30.5465,17238.0
2015-09-02 13:00:00,35.03,35.15,34.99,35.06,21412.0,30.5029,30.6074,30.4681,30.5291,21412.0
2015-09-02 13:30:00,35.1,35.12,34.88,34.97,30082.0,30.5639,30.5813,30.3723,30.4507,30082.0
2015-09-02 14:00:00,34.97,35.15,34.96,35.09,19348.0,30.4507,30.6074,30.442,30.5552,19348.0
2015-09-02 14:30:00,35.08,35.24,35.08,35.22,23374.0,30.5465,30.6858,30.5465,30.6684,23374.0
2015-09-02 15:00:00,35.2,35.32,35.18,35.3,67736.0,30.651,30.7555,30.6336,30.738,67736.0
2015-09-02 15:30:00,35.28,35.39,35.27,35.37,88848.0,30.7206,30.8164,30.7119,30.799,88848.0
2015-09-03 09:30:00,35.43,35.61,35.25,35.54,23378.0,30.8512,31.008,30.6945,30.947,23378.0
2015-09-03 10:00:00,35.48,35.56,35.38,35.56,6744.0,30.8948,30.9644,30.8077,30.9644,6744.0
2015-09-03 10:30:00,35.53,35.67,35.52,35.67,8210.0,30.9383,31.0602,30.9296,31.0602,8210.0
2015-09-03 11:00:00,35.64,35.72,35.51,35.51,42560.0,31.0341,31.1038,30.9209,30.9209,42560.0
2015-09-03 11:30:00,35.55,35.65,35.51,35.54,5712.0,30.9557,31.0428,30.9209,30.947,5712.0
2015-09-03 12:00:00,35.56,35.58,35.49,35.49,19968.0,30.9644,30.9819,30.9035,30.9035,19968.0
2015-09-03 12:30:00,35.48,35.5,35.39,35.48,9072.0,30.8948,30.9122,30.8164,30.8948,9072.0
2015-09-03 13:00:00,35.47,35.47,35.4,35.42,6754.0,30.8861,30.8861,30.8251,30.8425,6754.0
2015-09-03 13:30:00,35.42,35.43,35.31,35.31,17470.0,30.8425,30.8512,30.7468,30.7468,17470.0
2015-09-03 14:00:00,35.32,35.38,35.25,35.25,16166.0,30.7555,30.8077,30.6945,30.6945,16166.0
2015-09-03 14:30:00,35.27,35.4,35.27,35.36,16200.0,30.7119,30.8251,30.7119,30.7903,16200.0
2015-09-03 15:00:00,35.35,35.43,35.33,35.42,53100.0,30.7816,30.8512,30.7642,30.8425,53100.0
2015-09-03 15:30:00,35.41,35.49,35.35,35.42,69174.0,30.8338,30.9035,30.7816,30.8425,69174.0
2015-09-04 09:30:00,35.07,35.16,34.63,35.16,17446.0,30.5378,30.6161,30.1546,30.6161,17446.0
2015-09-04 10:00:00,35.2,35.35,35.13,35.35,9222.0,30.651,30.7816,30.59,30.7816,9222.0
2015-09-04 10:30:00,35.38,35.45,35.22,35.23,21834.0,30.8077,30.8687,30.6684,30.6771,21834.0
2015-09-04 11:00:00,35.22,35.33,35.12,35.25,11150.0,30.6684,30.7642,30.5813,30.6945,11150.0
2015-09-04 11:30:00,35.21,35.28,35.19,35.22,8664.0,30.6597,30.7206,30.6423,30.6684,8664.0
2015-09-04 12:00:00,35.18,35.2,35.13,35.18,2438.0,30.6336,30.651,30.59,30.6336,2438.0
2015-09-04 12:30:00,35.19,35.19,35.09,35.09,13350.0,30.6423,30.6423,30.5552,30.5552,13350.0
2015-09-04 13:00:00,35.08,35.08,34.99,35.02,3800.0,30.5465,30.5465,30.4681,30.4942,3800.0
2015-09-04 13:30:00,34.99,35.01,34.93,34.98,9596.0,30.4681,30.4855,30.4159,30.4594,9596.0
2015-09-04 14:00:00,34.97,34.97,34.85,34.87,7860.0,30.4507,30.4507,30.3462,30.3636,7860.0
2015-09-04 14:30:00,34.87,34.93,34.85,34.93,6550.0,30.3636,30.4159,30.3462,30.4159,6550.0
2015-09-04 15:00:00,34.96,34.99,34.92,34.97,16124.0,30.442,30.4681,30.4072,30.4507,16124.0
2015-09-04 15:30:00,35.0,35.13,34.96,35.0,55542.0,30.4768,30.59,30.442,30.4768,55542.0
2015-09-08 09:30:00,35.47,35.55,35.41,35.51,19964.0,30.8861,30.9557,30.8338,30.9209,19964.0
2015-09-08 10:00:00,35.53,35.66,35.51,35.55,27852.0,30.9383,31.0515,30.9209,30.9557,27852.0
2015-09-08 10:30:00,35.56,35.6,35.52,35.6,13978.0,30.9644,30.9993,30.9296,30.9993,13978.0
2015-09-08 11:00:00,35.63,35.69,35.55,35.6,35712.0,31.0254,31.0776,30.9557,30.9993,35712.0
2015-09-08 11:30:00,35.63,35.67,35.54,35.54,31000.0,31.0254,31.0602,30.947,30.947,31000.0
2015-09-08 12:00:00,35.56,35.66,35.55,35.63,22262.0,30.9644,31.0515,30.9557,31.0254,22262.0
2015-09-08 12:30:00,35.64,35.7,35.63,35.69,22606.0,31.0341,31.0864,31.0254,31.0776,22606.0
2015-09-08 13:00:00,35.69,35.7,35.58,35.7,51712.0,31.0776,31.0864,30.9819,31.0864,51712.0
2015-09-08 13:30:00,35.74,35.89,35.7,35.76,24988.0,31.1212,31.2518,31.0864,31.1386,24988.0
2015-09-08 14:00:00,35.76,35.81,35.75,35.77,21604.0,31.1386,31.1821,31.1299,31.1473,21604.0
2015-09-08 14:30:00,35.76,35.93,35.76,35.93,37370.0,31.1386,31.2866,31.1386,31.2866,37370.0
2015-09-08 15:00:00,35.9,35.92,35.76,35.85,54526.0,31.2605,31.2779,31.1386,31.217,54526.0
2015-09-08 15:30:00,35.85,35.96,35.84,35.91,132164.0,31.217,31.3128,31.2083,31.2692,132164.0
2015-09-09 09:30:00,36.07,36.26,35.84,35.95,40270.0,31.4085,31.574,31.2083,31.304,40270.0
2015-09-09 10:00:00,36.08,36.08,35.88,35.94,28986.0,31.4172,31.4172,31.2431,31.2953,28986.0
2015-09-09 10:30:00,35.94,35.95,35.71,35.77,45362.0,31.2953,31.304,31.0951,31.1473,45362.0
2015-09-09 11:00:00,35.79,35.97,35.79,35.82,15350.0,31.1647,31.3215,31.1647,31.1908,15350.0
2015-09-09 11:30:00,35.83,35.88,35.76,35.84,23074.0,31.1996,31.2431,31.1386,31.2083,23074.0
2015-09-09 12:00:00,35.85,35.96,35.84,35.93,10608.0,31.217,31.3128,31.2083,31.2866,10608.0
2015-09-09 12:30:00,35.93,36.01,35.87,35.88,15880.0,31.2866,31.3563,31.2344,31.2431,15880.0
2015-09-09 13:00:00,35.88,35.94,35.84,35.84,17800.0,31.2431,31.2953,31.2083,31.2083,17800.0
2015-09-09 13:30:00,35.83,35.83,35.7,35.7,26840.0,31.1996,31.1996,31.0864,31.0864,26840.0
2015-09-09 14:00:00,35.72,35.8,35.7,35.75,18000.0,31.1038,31.1734,31.0864,31.1299,18000.0
2015-09-09 14:30:00,35.74,35.78,35.6,35.66,24458.0,31.1212,31.156,30.9993,31.0515,24458.0
2015-09-09 15:00:00,35.67,35.76,35.65,35.67,42396.0,31.0602,31.1386,31.0428,31.0602,42396.0
2015-09-09 15:30:00,35.67,35.67,35.4,35.48,71660.0,31.0602,31.0602,30.8251,30.8948,71660.0
2015-09-10 09:30:00,35.41,35.66,35.29,35.56,24256.0,30.8338,31.0515,30.7293,30.9644,24256.0
2015-09-10 10:00:00,35.55,35.63,35.54,35.62,10138.0,30.9557,31.0254,30.947,31.0167,10138.0
2015-09-10 10:30:00,35.65,35.85,35.61,35.78,10248.0,31.0428,31.217,31.008,31.156,10248.0
2015-09-10 11:00:00,35.76,35.79,35.66,35.71,12020.0,31.1386,31.1647,31.0515,31.0951,12020.0
2015-09-10 11:30:00,35.72,35.83,35.7,35.78,14158.0,31.1038,31.1996,31.0864,31.156,14158.0
2015-09-10 12:00:00,35.81,35.9,35.78,35.84,12758.0,31.1821,31.2605,31.156,31.2083,12758.0
2015-09-10 12:30:00,35.83,35.85,35.76,35.76,10218.0,31.1996,31.217,31.1386,31.1386,10218.0
2015-09-10 13:00:00,35.79,35.88,35.77,35.84,26910.0,31.1647,31.2431,31.1473,31.2083,26910.0
2015-09-10 13:30:00,35.88,35.91,35.84,35.84,8074.0,31.2431,31.2692,31.2083,31.2083,8074.0
2015-09-10 14:00:00,35.86,35.89,35.82,35.83,15086.0,31.2257,31.2518,31.1908,31.1996,15086.0
2015-09-10 14:30:00,35.85,35.86,35.72,35.72,17154.0,31.217,31.2257,31.1038,31.1038,17154.0
2015-09-10 15:00:00,35.72,35.74,35.66,35.71,37570.0,31.1038,31.1212,31.0515,31.0951,37570.0
2015-09-10 15:30:00,35.69,35.7,35.56,35.66,63134.0,31.0776,31.0864,30.9644,31.0515,63134.0
2015-09-11 09:30:00,35.58,35.7,35.46,35.48,7668.0,30.9819,31.0864,30.8774,30.8948,7668.0
2015-09-11 10:00:00,35.48,35.54,35.38,35.51,35912.0,30.8948,30.947,30.8077,30.9209,35912.0
2015-09-11 10:30:00,35.52,35.55,35.39,35.41,11400.0,30.9296,30.9557,30.8164,30.8338,11400.0
2015-09-11 11:00:00,35.41,35.5,35.39,35.5,14088.0,30.8338,30.9122,30.8164,30.9122,14088.0
2015-09-11 11:30:00,35.52,35.71,35.48,35.62,10400.0,30.9296,31.0951,30.8948,31.0167,10400.0
2015-09-11 12:00:00,35.63,35.79,35.62,35.68,23208.0,31.0254,31.1647,31.0167,31.0689,23208.0
2015-09-11 12:30:00,35.68,35.82,35.62,35.78,6816.0,31.0689,31.1908,31.0167,31.156,6816.0
2015-09-11 13:00:00,35.81,35.82,35.59,35.59,11960.0,31.1821,31.1908,30.9906,30.9906,11960.0
2015-09-11 13:30:00,35.59,35.59,35.44,35.45,20202.0,30.9906,30.9906,30.86,30.8687,20202.0
2015-09-11 14:00:00,35.47,35.57,35.43,35.55,12988.0,30.8861,30.9732,30.8512,30.9557,12988.0
2015-09-11 14:30:00,35.6,35.65,35.48,35.61,16484.0,30.9993,31.0428,30.8948,31.008,16484.0
2015-09-11 15:00:00,35.59,35.59,35.45,35.46,34428.0,30.9906,30.9906,30.8687,30.8774,34428.0
2015-09-11 15:30:00,35.46,35.49,35.4,35.48,52438.0,30.8774,30.9035,30.8251,30.8948,52438.0
2015-09-14 09:30:00,35.58,35.58,35.32,35.46,17474.0,30.9819,30.9819,30.7555,30.8774,17474.0
2015-09-14 10:00:00,35.49,35.68,35.48,35.65,18560.0,30.9035,31.0689,30.8948,31.0428,18560.0
2015-09-14 10:30:00,35.65,35.71,35.49,35.5,20174.0,31.0428,31.0951,30.9035,30.9122,20174.0
2015-09-14 11:00:00,35.52,35.6,35.36,35.38,16250.0,30.9296,30.9993,30.7903,30.8077,16250.0
2015-09-14 11:30:00,35.38,35.52,35.37,35.51,13000.0,30.8077,30.9296,30.799,30.9209,13000.0
2015-09-14 12:00:00,35.5,35.52,35.43,35.46,8500.0,30.9122,30.9296,30.8512,30.8774,8500.0
2015-09-14 12:30:00,35.49,35.6,35.47,35.52,10848.0,30.9035,30.9993,30.8861,30.9296,10848.0
2015-09-14 13:00:00,35.49,35.52,35.37,35.4,18056.0,30.9035,30.9296,30.799,30.8251,18056.0
2015-09-14 13:30:00,35.37,35.59,35.37,35.59,9430.0,30.799,30.9906,30.799,30.9906,9430.0
2015-09-14 14:00:00,35.58,35.59,35.51,35.52,14684.0,30.9819,30.9906,30.9209,30.9296,14684.0
2015-09-14 14:30:00,35.53,35.59,35.5,35.57,19532.0,30.9383,30.9906,30.9122,30.9732,19532.0
2015-09-14 15:00:00,35.55,35.6,35.52,35.54,19600.0,30.9557,30.9993,30.9296,30.947,19600.0
2015-09-14 15:30:00,35.52,35.57,35.49,35.54,33102.0,30.9296,30.9732,30.9035,30.947,33102.0
2015-09-15 09:30:00,35.63,35.71,35.52,35.63,16176.0,31.0254,31.0951,30.9296,31.0254,16176.0
2015-09-15 10:00:00,35.62,35.8,35.61,35.78,12244.0,31.0167,31.1734,31.008,31.156,12244.0
2015-09-15 10:30:00,35.81,35.94,35.77,35.94,14690.0,31.1821,31.2953,31.1473,31.2953,14690.0
2015-09-15 11:00:00,35.9,35.9,35.74,35.83,23046.0,31.2605,31.2605,31.1212,31.1996,23046.0
2015-09-15 11:30:00,35.83,35.86,35.73,35.73,8472.0,31.1996,31.2257,31.1125,31.1125,8472.0
2015-09-15 12:00:00,35.76,35.87,35.7,35.87,18014.0,31.1386,31.2344,31.0864,31.2344,18014.0
2015-09-15 12:30:00,35.85,35.87,35.68,35.72,13632.0,31.217,31.2344,31.0689,31.1038,13632.0
2015-09-15 13:00:00,35.73,35.88,35.7,35.86,13174.0,31.1125,31.2431,31.0864,31.2257,13174.0
2015-09-15 13:30:00,35.88,35.9,35.77,35.79,11320.0,31.2431,31.2605,31.1473,31.1647,11320.0
2015-09-15 14:00:00,35.79,35.88,35.75,35.77,24602.0,31.1647,31.2431,31.1299,31.1473,24602.0
2015-09-15 14:30:00,35.77,35.87,35.77,35.85,31178.0,31.1473,31.2344,31.1473,31.217,31178.0
2015-09-15 15:00:00,35.85,35.95,35.85,35.88,37154.0,31.217,31.304,31.217,31.2431,37154.0
2015-09-15 15:30:00,35.89,35.93,35.82,35.85,93868.0,31.2518,31.2866,31.1908,31.217,93868.0
2015-09-16 09:30:00,35.91,36.05,35.76,35.89,16542.0,31.2692,31.3911,31.1386,31.2518,16542.0
2015-09-16 10:00:00,35.91,36.0,35.91,35.97,8012.0,31.2692,31.3476,31.2692,31.3215,8012.0
2015-09-16 10:30:00,35.91,35.99,35.81,35.98,14192.0,31.2692,31.3389,31.1821,31.3302,14192.0
2015-09-16 11:00:00,35.95,36.17,35.95,36.09,13866.0,31.304,31.4956,31.304,31.426,13866.0
2015-09-16 11:30:00,36.09,36.13,36.02,36.1,11552.0,31.426,31.4608,31.365,31.4347,11552.0
2015-09-16 12:00:00,36.13,36.13,35.99,35.99,7446.0,31.4608,31.4608,31.3389,31.3389,7446.0
2015-09-16 12:30:00,35.99,36.13,35.99,36.1,9220.0,31.3389,31.4608,31.3389,31.4347,9220.0
2015-09-16 13:00:00,36.1,36.11,36.05,36.1,10150.0,31.4347,31.4434,31.3911,31.4347,10150.0
2015-09-16 13:30:00,36.09,36.16,36.09,36.15,13796.0,31.426,31.4869,31.426,31.4782,13796.0
2015-09-16 14:00:00,36.13,36.16,36.09,36.1,8400.0,31.4608,31.4869,31.426,31.4347,8400.0
2015-09-16 14:30:00,36.11,36.14,36.1,36.13,18270.0,31.4434,31.4695,31.4347,31.4608,18270.0
2015-09-16 15:00:00,36.14,36.15,36.1,36.13,24462.0,31.4695,31.4782,31.4347,31.4608,24462.0
2015-09-16 15:30:00,36.16,36.23,36.15,36.17,44326.0,31.4869,31.5479,31.4782,31.4956,44326.0
2015-09-17 09:30:00,36.17,36.32,36.06,36.06,10254.0,31.4956,31.6262,31.3998,31.3998,10254.0
2015-09-17 10:00:00,36.13,36.39,36.13,36.24,14180.0,31.4608,31.6872,31.4608,31.5566,14180.0
2015-09-17 10:30:00,36.24,36.26,36.16,36.16,11400.0,31.5566,31.574,31.4869,31.4869,11400.0
2015-09-17 11:00:00,36.12,36.17,36.05,36.14,11358.0,31.4521,31.4956,31.3911,31.4695,11358.0
2015-09-17 11:30:00,36.14,36.18,36.12,36.17,13300.0,31.4695,31.5043,31.4521,31.4956,13300.0
2015-09-17 12:00:00,36.17,36.17,36.1,36.13,10136.0,31.4956,31.4956,31.4347,31.4608,10136.0
2015-09-17 12:30:00,36.12,36.16,36.1,36.16,12762.0,31.4521,31.4869,31.4347,31.4869,12762.0
2015-09-17 13:00:00,36.16,36.18,36.1,36.17,19100.0,31.4869,31.5043,31.4347,31.4956,19100.0
2015-09-17 13:30:00,36.18,36.18,36.06,36.06,11380.0,31.5043,31.5043,31.3998,31.3998,11380.0
2015-09-17 14:00:00,36.07,36.2,36.01,36.14,30850.0,31.4085,31.5217,31.3563,31.4695,30850.0
2015-09-17 14:30:00,36.12,36.35,36.11,36.29,23646.0,31.4521,31.6524,31.4434,31.6001,23646.0
2015-09-17 15:00:00,36.27,36.3,35.96,36.06,19734.0,31.5827,31.6088,31.3128,31.3998,19734.0
2015-09-17 15:30:00,36.06,36.1,35.9,35.97,33256.0,31.3998,31.4347,31.2605,31.3215,33256.0
2015-09-18 09:30:00,35.67,35.74,35.58,35.71,29888.0,31.0602,31.1212,30.9819,31.0951,29888.0
2015-09-18 10:00:00,35.74,35.79,35.6,35.74,13588.0,31.1212,31.1647,30.9993,31.1212,13588.0
2015-09-18 10:30:00,35.72,35.84,35.7,35.83,25540.0,31.1038,31.2083,31.0864,31.1996,25540.0
2015-09-18 11:00:00,35.84,35.95,35.84,35.85,15990.0,31.2083,31.304,31.2083,31.217,15990.0
2015-09-18 11:30:00,35.84,35.98,35.84,35.91,14200.0,31.2083,31.3302,31.2083,31.2692,14200.0
2015-09-18 12:00:00,35.9,35.94,35.82,35.94,21600.0,31.2605,31.2953,31.1908,31.2953,21600.0
2015-09-18 12:30:00,35.92,35.94,35.88,35.92,10000.0,31.2779,31.2953,31.2431,31.2779,10000.0
2015-09-18 13:00:00,35.88,35.94,35.86,35.9,18840.0,31.2431,31.2953,31.2257,31.2605,18840.0
2015-09-18 13:30:00,35.91,35.96,35.8,35.86,14684.0,31.2692,31.3128,31.1734,31.2257,14684.0
2015-09-18 14:00:00,35.84,35.92,35.82,35.87,27446.0,31.2083,31.2779,31.1908,31.2344,27446.0
2015-09-18 14:30:00,35.87,35.87,35.8,35.84,16774.0,31.2344,31.2344,31.1734,31.2083,16774.0
2015-09-18 15:00:00,35.82,35.83,35.68,35.68,26058.0,31.1908,31.1996,31.0689,31.0689,26058.0
2015-09-18 15:30:00,35.68,35.71,35.53,35.64,143352.0,31.0689,31.0951,30.9383,31.0341,143352.0
2015-09-21 09:30:00,35.74,36.17,35.72,35.98,51112.0,31.1212,31.4956,31.1038,31.3302,51112.0
2015-09-21 10:00:00,36.05,36.2,36.03,36.15,16716.0,31.3911,31.5217,31.3737,31.4782,16716.0
2015-09-21 10:30:00,36.18,36.32,36.17,36.24,53442.0,31.5043,31.6262,31.4956,31.5566,53442.0
2015-09-21 11:00:00,36.24,36.31,36.05,36.08,17882.0,31.5566,31.6175,31.3911,31.4172,17882.0
2015-09-21 11:30:00,36.08,36.08,35.78,35.79,19100.0,31.4172,31.4172,31.156,31.1647,19100.0
2015-09-21 12:00:00,35.79,35.83,35.65,35.79,17284.0,31.1647,31.1996,31.0428,31.1647,17284.0
2015-09-21 12:30:00,35.76,35.88,35.74,35.77,13622.0,31.1386,31.2431,31.1212,31.1473,13622.0
2015-09-21 13:00:00,35.8,35.83,35.74,35.81,11060.0,31.1734,31.1996,31.1212,31.1821,11060.0
2015-09-21 13:30:00,35.8,35.91,35.78,35.87,9748.0,31.1734,31.2692,31.156,31.2344,9748.0
2015-09-21 14:00:00,35.85,35.88,35.77,35.84,9522.0,31.217,31.2431,31.1473,31.2083,9522.0
2015-09-21 14:30:00,35.83,35.9,35.8,35.82,17340.0,31.1996,31.2605,31.1734,31.1908,17340.0
2015-09-21 15:00:00,35.85,35.94,35.8,35.94,33198.0,31.217,31.2953,31.1734,31.2953,33198.0
2015-09-21 15:30:00,35.94,35.99,35.84,35.98,95052.0,31.2953,31.3389,31.2083,31.3302,95052.0
2015-09-22 09:30:00,36.01,36.38,35.9,36.06,79310.0,31.3563,31.6785,31.2605,31.3998,79310.0
2015-09-22 10:00:00,36.02,36.03,35.96,36.02,47144.0,31.365,31.3737,31.3128,31.365,47144.0
2015-09-22 10:30:00,35.99,36.05,35.96,35.98,51116.0,31.3389,31.3911,31.3128,31.3302,51116.0
2015-09-22 11:00:00,35.98,36.0,35.95,35.96,46544.0,31.3302,31.3476,31.304,31.3128,46544.0
2015-09-22 11:30:00,35.96,36.0,35.77,35.77,75388.0,31.3128,31.3476,31.1473,31.1473,75388.0
2015-09-22 12:00:00,35.8,35.94,35.77,35.82,32978.0,31.1734,31.2953,31.1473,31.1908,32978.0
2015-09-22 12:30:00,35.83,35.87,35.71,35.85,57492.0,31.1996,31.2344,31.0951,31.217,57492.0
2015-09-22 13:00:00,35.85,35.89,35.72,35.73,45750.0,31.217,31.2518,31.1038,31.1125,45750.0
2015-09-22 13:30:00,35.74,35.81,35.74,35.77,37776.0,31.1212,31.1821,31.1212,31.1473,37776.0
2015-09-22 14:00:00,35.77,35.96,35.75,35.91,43620.0,31.1473,31.3128,31.1299,31.2692,43620.0
2015-09-22 14:30:00,35.94,35.96,35.8,35.96,53648.0,31.2953,31.3128,31.1734,31.3128,53648.0
2015-09-22 15:00:00,35.94,35.99,35.9,35.98,54810.0,31.2953,31.3389,31.2605,31.3302,54810.0
2015-09-22 15:30:00,35.98,36.11,35.97,36.06,109660.0,31.3302,31.4434,31.3215,31.3998,109660.0
2015-09-23 09:30:00,36.08,36.17,35.88,36.15,29566.0,31.4172,31.4956,31.2431,31.4782,29566.0
2015-09-23 10:00:00,36.15,36.27,36.13,36.19,40960.0,31.4782,31.5827,31.4608,31.513,40960.0
2015-09-23 10:30:00,36.24,36.27,36.13,36.27,39980.0,31.5566,31.5827,31.4608,31.5827,39980.0
2015-09-23 11:00:00,36.27,36.37,36.07,36.1,37308.0,31.5827,31.6698,31.4085,31.4347,37308.0
2015-09-23 11:30:00,36.12,36.21,36.07,36.11,37444.0,31.4521,31.5304,31.4085,31.4434,37444.0
2015-09-23 12:00:00,36.12,36.17,36.01,36.16,25854.0,31.4521,31.4956,31.3563,31.4869,25854.0
2015-09-23 12:30:00,36.14,36.23,36.12,36.18,32070.0,31.4695,31.5479,31.4521,31.5043,32070.0
2015-09-23 13:00:00,36.17,36.27,36.16,36.22,34550.0,31.4956,31.5827,31.4869,31.5392,34550.0
2015-09-23 13:30:00,36.24,36.25,36.15,36.24,25860.0,31.5566,31.5653,31.4782,31.5566,25860.0
2015-09-23 14:00:00,36.21,36.43,36.21,36.4,27000.0,31.5304,31.722,31.5304,31.6959,27000.0
2015-09-23 14:30:00,36.38,36.4,36.3,36.39,43418.0,31.6785,31.6959,31.6088,31.6872,43418.0
2015-09-23 15:00:00,36.38,36.48,36.38,36.44,64260.0,31.6785,31.7656,31.6785,31.7307,64260.0
2015-09-23 15:30:00,36.46,36.52,36.3,36.33,194172.0,31.7481,31.8004,31.6088,31.6349,194172.0
2015-09-24 09:30:00,36.12,36.66,35.55,35.59,76750.0,31.5624,32.0342,31.0643,31.0992,76750.0
2015-09-24 10:00:00,35.56,35.6,35.36,35.38,40900.0,31.073,31.108,30.8983,30.9157,40900.0
2015-09-24 10:30:00,35.37,35.48,35.34,35.42,26750.0,30.907,31.0031,30.8808,30.9507,26750.0
2015-09-24 11:00:00,35.42,35.42,35.15,35.18,42110.0,30.9507,30.9507,30.7148,30.741,42110.0
2015-09-24 11:30:00,35.15,35.49,35.14,35.37,65172.0,30.7148,31.0118,30.706,30.907,65172.0
2015-09-24 12:00:00,35.42,35.6,35.35,35.54,70884.0,30.9507,31.108,30.8895,31.0555,70884.0
2015-09-24 12:30:00,35.55,35.72,35.52,35.57,89140.0,31.0643,31.2128,31.0381,31.0818,89140.0
2015-09-24 13:00:00,35.55,35.65,35.55,35.63,73046.0,31.0643,31.1517,31.0643,31.1342,73046.0
2015-09-24 13:30:00,35.62,35.66,35.58,35.58,69504.0,31.1254,31.1604,31.0905,31.0905,69504.0
2015-09-24 14:00:00,35.58,35.7,35.56,35.65,65654.0,31.0905,31.1954,31.073,31.1517,65654.0
2015-09-24 14:30:00,35.65,35.8,35.61,35.76,97688.0,31.1517,31.2827,31.1167,31.2478,97688.0
2015-09-24 15:00:00,35.77,35.98,35.72,35.82,115646.0,31.2565,31.44,31.2128,31.3002,115646.0
2015-09-24 15:30:00,35.85,36.28,35.73,36.2,1378368.0,31.3264,31.7022,31.2216,31.6323,1378368.0
2015-09-25 09:30:00,35.85,36.0,35.68,35.9,101010.0,31.3264,31.4575,31.1779,31.3701,101010.0
2015-09-25 10:00:00,35.9,35.92,35.76,35.77,48900.0,31.3701,31.3876,31.2478,31.2565,48900.0
2015-09-25 10:30:00,35.77,35.82,35.58,35.69,97294.0,31.2565,31.3002,31.0905,31.1866,97294.0
2015-09-25 11:00:00,35.7,35.81,35.67,35.74,52580.0,31.1954,31.2915,31.1691,31.2303,52580.0
2015-09-25 11:30:00,35.76,35.88,35.73,35.84,49650.0,31.2478,31.3526,31.2216,31.3177,49650.0
2015-09-25 12:00:00,35.83,35.94,35.75,35.86,49930.0,31.3089,31.4051,31.239,31.3352,49930.0
2015-09-25 12:30:00,35.85,35.95,35.83,35.9,23464.0,31.3264,31.4138,31.3089,31.3701,23464.0
2015-09-25 13:00:00,35.9,36.12,35.86,36.11,39136.0,31.3701,31.5624,31.3352,31.5536,39136.0
2015-09-25 13:30:00,36.13,36.32,36.09,36.18,71948.0,31.5711,31.7371,31.5361,31.6148,71948.0
2015-09-25 14:00:00,36.18,36.21,36.01,36.04,77996.0,31.6148,31.641,31.4662,31.4925,77996.0
2015-09-25 14:30:00,36.05,36.1,35.83,35.87,49098.0,31.5012,31.5449,31.3089,31.3439,49098.0
2015-09-25 15:00:00,35.89,35.89,35.66,35.74,87258.0,31.3614,31.3614,31.1604,31.2303,87258.0
2015-09-25 15:30:00,35.74,35.79,35.62,35.63,181296.0,31.2303,31.274,31.1254,31.1342,181296.0
2015-09-28 09:30:00,35.44,35.79,35.38,35.38,18840.0,30.9682,31.274,30.9157,30.9157,18840.0
2015-09-28 10:00:00,35.37,35.44,35.23,35.35,26394.0,30.907,30.9682,30.7847,30.8895,26394.0
2015-09-28 10:30:00,35.33,35.37,35.13,35.36,18936.0,30.872,30.907,30.6973,30.8983,18936.0
2015-09-28 11:00:00,35.38,35.42,35.29,35.29,29996.0,30.9157,30.9507,30.8371,30.8371,29996.0
2015-09-28 11:30:00,35.3,35.35,35.23,35.3,29562.0,30.8458,30.8895,30.7847,30.8458,29562.0
2015-09-28 12:00:00,35.3,35.3,35.13,35.15,23990.0,30.8458,30.8458,30.6973,30.7148,23990.0
2015-09-28 12:30:00,35.13,35.13,35.0,35.02,25780.0,30.6973,30.6973,30.5837,30.6012,25780.0
2015-09-28 13:00:00,35.04,35.1,34.96,35.01,40960.0,30.6186,30.6711,30.5487,30.5924,40960.0
2015-09-28 13:30:00,35.02,35.04,34.84,34.86,81422.0,30.6012,30.6186,30.4439,30.4613,81422.0
2015-09-28 14:00:00,34.85,34.87,34.65,34.77,34850.0,30.4526,30.4701,30.2778,30.3827,34850.0
2015-09-28 14:30:00,34.81,34.92,34.76,34.88,26290.0,30.4177,30.5138,30.374,30.4788,26290.0
2015-09-28 15:00:00,34.87,34.89,34.81,34.84,44144.0,30.4701,30.4876,30.4177,30.4439,44144.0
2015-09-28 15:30:00,34.82,34.91,34.76,34.82,88582.0,30.4264,30.505,30.374,30.4264,88582.0
2015-09-29 09:30:00,34.97,34.99,34.7,34.94,45814.0,30.5575,30.5749,30.3215,30.5312,45814.0
2015-09-29 10:00:00,34.96,35.08,34.85,35.08,26100.0,30.5487,30.6536,30.4526,30.6536,26100.0
2015-09-29 10:30:00,35.12,35.2,35.02,35.17,69478.0,30.6885,30.7584,30.6012,30.7322,69478.0
2015-09-29 11:00:00,35.2,35.2,34.85,34.98,23210.0,30.7584,30.7584,30.4526,30.5662,23210.0
2015-09-29 11:30:00,34.98,34.99,34.84,34.87,18592.0,30.5662,30.5749,30.4439,30.4701,18592.0
2015-09-29 12:00:00,34.86,34.89,34.77,34.88,34582.0,30.4613,30.4876,30.3827,30.4788,34582.0
2015-09-29 12:30:00,34.87,34.88,34.79,34.83,14096.0,30.4701,30.4788,30.4002,30.4351,14096.0
2015-09-29 13:00:00,34.8,34.88,34.8,34.88,13600.0,30.4089,30.4788,30.4089,30.4788,13600.0
2015-09-29 13:30:00,34.87,34.88,34.77,34.81,20326.0,30.4701,30.4788,30.3827,30.4177,20326.0
2015-09-29 14:00:00,34.82,34.87,34.75,34.87,20566.0,30.4264,30.4701,30.3652,30.4701,20566.0
2015-09-29 14:30:00,34.86,34.86,34.72,34.79,24834.0,30.4613,30.4613,30.339,30.4002,24834.0
2015-09-29 15:00:00,34.8,34.8,34.55,34.64,25986.0,30.4089,30.4089,30.1905,30.2691,25986.0
2015-09-29 15:30:00,34.64,34.74,34.6,34.63,115232.0,30.2691,30.3565,30.2342,30.2604,115232.0
2015-09-30 09:30:00,34.41,35.21,34.16,35.09,78566.0,30.0681,30.7672,29.8497,30.6623,78566.0
2015-09-30 10:00:00,35.07,35.37,35.06,35.37,57410.0,30.6448,30.907,30.6361,30.907,57410.0
2015-09-30 10:30:00,35.35,35.35,35.1,35.13,59010.0,30.8895,30.8895,30.6711,30.6973,59010.0
2015-09-30 11:00:00,35.16,35.24,35.08,35.24,26584.0,30.7235,30.7934,30.6536,30.7934,26584.0
2015-09-30 11:30:00,35.24,35.24,34.97,34.97,27692.0,30.7934,30.7934,30.5575,30.5575,27692.0
2015-09-30 12:00:00,34.94,34.98,34.88,34.97,26534.0,30.5312,30.5662,30.4788,30.5575,26534.0
2015-09-30 12:30:00,34.95,34.96,34.91,34.95,17834.0,30.54,30.5487,30.505,30.54,17834.0
2015-09-30 13:00:00,34.95,35.02,34.93,34.99,22998.0,30.54,30.6012,30.5225,30.5749,22998.0
2015-09-30 13:30:00,34.99,35.18,34.99,35.18,17600.0,30.5749,30.741,30.5749,30.741,17600.0
2015-09-30 14:00:00,35.16,35.26,35.09,35.24,18588.0,30.7235,30.8109,30.6623,30.7934,18588.0
2015-09-30 14:30:00,35.26,35.31,35.17,35.27,21944.0,30.8109,30.8546,30.7322,30.8196,21944.0
2015-09-30 15:00:00,35.27,35.33,35.21,35.31,32996.0,30.8196,30.872,30.7672,30.8546,32996.0
2015-09-30 15:30:00,35.31,35.36,35.24,35.27,96462.0,30.8546,30.8983,30.7934,30.8196,96462.0
2015-10-01 09:30:00,35.25,35.5,35.25,35.32,22620.0,30.8021,31.0206,30.8021,30.8633,22620.0
2015-10-01 10:00:00,35.31,35.63,35.24,35.58,38928.0,30.8546,31.1342,30.7934,31.0905,38928.0
2015-10-01 10:30:00,35.58,35.58,35.16,35.21,26120.0,31.0905,31.0905,30.7235,30.7672,26120.0
2015-10-01 11:00:00,35.2,35.27,35.13,35.13,18626.0,30.7584,30.8196,30.6973,30.6973,18626.0
2015-10-01 11:30:00,35.1,35.1,34.87,34.89,30142.0,30.6711,30.6711,30.4701,30.4876,30142.0
2015-10-01 12:00:00,34.88,34.88,34.63,34.68,49848.0,30.4788,30.4788,30.2604,30.3041,49848.0
2015-10-01 12:30:00,34.7,34.77,34.66,34.68,34818.0,30.3215,30.3827,30.2866,30.3041,34818.0
2015-10-01 13:00:00,34.65,34.87,34.55,34.8,94270.0,30.2778,30.4701,30.1905,30.4089,94270.0
2015-10-01 13:30:00,34.77,34.92,34.77,34.88,17916.0,30.3827,30.5138,30.3827,30.4788,17916.0
2015-10-01 14:00:00,34.85,34.98,34.82,34.98,26032.0,30.4526,30.5662,30.4264,30.5662,26032.0
2015-10-01 14:30:00,35.0,35.04,34.98,35.02,25246.0,30.5837,30.6186,30.5662,30.6012,25246.0
2015-10-01 15:00:00,35.01,35.13,34.83,34.87,67266.0,30.5924,30.6973,30.4351,30.4701,67266.0
2015-10-01 15:30:00,34.86,35.07,34.83,35.02,141540.0,30.4613,30.6448,30.4351,30.6012,141540.0
2015-10-02 09:30:00,34.42,34.75,34.33,34.68,47030.0,30.0769,30.3652,29.9982,30.3041,47030.0
2015-10-02 10:00:00,34.71,34.71,34.49,34.55,36236.0,30.3303,30.3303,30.138,30.1905,36236.0
2015-10-02 10:30:00,34.53,34.71,34.53,34.71,15610.0,30.173,30.3303,30.173,30.3303,15610.0
2015-10-02 11:00:00,34.71,34.8,34.64,34.68,13722.0,30.3303,30.4089,30.2691,30.3041,13722.0
2015-10-02 11:30:00,34.68,34.88,34.68,34.84,13432.0,30.3041,30.4788,30.3041,30.4439,13432.0
2015-10-02 12:00:00,34.84,34.99,34.81,34.96,9216.0,30.4439,30.5749,30.4177,30.5487,9216.0
2015-10-02 12:30:00,35.04,35.16,35.01,35.1,12060.0,30.6186,30.7235,30.5924,30.6711,12060.0
2015-10-02 13:00:00,35.1,35.11,35.02,35.07,16550.0,30.6711,30.6798,30.6012,30.6448,16550.0
2015-10-02 13:30:00,35.1,35.12,35.05,35.05,12700.0,30.6711,30.6885,30.6274,30.6274,12700.0
2015-10-02 14:00:00,35.08,35.19,35.05,35.15,22580.0,30.6536,30.7497,30.6274,30.7148,22580.0
2015-10-02 14:30:00,35.15,35.18,35.09,35.1,11318.0,30.7148,30.741,30.6623,30.6711,11318.0
2015-10-02 15:00:00,35.1,35.22,35.1,35.22,31856.0,30.6711,30.7759,30.6711,30.7759,31856.0
2015-10-02 15:30:00,35.22,35.38,35.21,35.36,56134.0,30.7759,30.9157,30.7672,30.8983,56134.0
2015-10-05 09:30:00,35.65,36.12,35.38,36.04,44574.0,31.1517,31.5624,30.9157,31.4925,44574.0
2015-10-05 10:00:00,36.06,36.06,35.78,35.91,34066.0,31.5099,31.5099,31.2653,31.3789,34066.0
2015-10-05 10:30:00,35.89,35.94,35.77,35.88,19796.0,31.3614,31.4051,31.2565,31.3526,19796.0
2015-10-05 11:00:00,35.88,36.07,35.88,35.96,24948.0,31.3526,31.5187,31.3526,31.4225,24948.0
2015-10-05 11:30:00,35.95,36.04,35.85,36.0,79794.0,31.4138,31.4925,31.3264,31.4575,79794.0
2015-10-05 12:00:00,36.01,36.06,35.95,36.02,17642.0,31.4662,31.5099,31.4138,31.475,17642.0
2015-10-05 12:30:00,36.05,36.13,36.01,36.13,24290.0,31.5012,31.5711,31.4662,31.5711,24290.0
2015-10-05 13:00:00,36.15,36.17,36.07,36.09,25746.0,31.5886,31.606,31.5187,31.5361,25746.0
2015-10-05 13:30:00,36.1,36.18,36.04,36.18,13800.0,31.5449,31.6148,31.4925,31.6148,13800.0
2015-10-05 14:00:00,36.16,36.23,36.15,36.23,17460.0,31.5973,31.6585,31.5886,31.6585,17460.0
2015-10-05 14:30:00,36.23,36.23,36.09,36.13,49286.0,31.6585,31.6585,31.5361,31.5711,49286.0
2015-10-05 15:00:00,36.13,36.31,36.06,36.22,109212.0,31.5711,31.7284,31.5099,31.6497,109212.0
2015-10-05 15:30:00,36.24,36.26,36.13,36.13,76378.0,31.6672,31.6847,31.5711,31.5711,76378.0
2015-10-06 09:30:00,36.1,36.17,35.85,35.92,34536.0,31.5449,31.606,31.3264,31.3876,34536.0
2015-10-06 10:00:00,35.9,36.06,35.88,35.91,50674.0,31.3701,31.5099,31.3526,31.3789,50674.0
2015-10-06 10:30:00,35.9,35.97,35.82,35.9,35134.0,31.3701,31.4313,31.3002,31.3701,35134.0
2015-10-06 11:00:00,35.93,36.11,35.92,36.07,57728.0,31.3963,31.5536,31.3876,31.5187,57728.0
2015-10-06 11:30:00,36.07,36.09,35.88,35.92,43246.0,31.5187,31.5361,31.3526,31.3876,43246.0
2015-10-06 12:00:00,35.92,35.95,35.7,35.77,46804.0,31.3876,31.4138,31.1954,31.2565,46804.0
2015-10-06 12:30:00,35.77,35.84,35.74,35.75,36238.0,31.2565,31.3177,31.2303,31.239,36238.0
2015-10-06 13:00:00,35.74,35.75,35.6,35.68,53476.0,31.2303,31.239,31.108,31.1779,53476.0
2015-10-06 13:30:00,35.67,35.73,35.66,35.68,25740.0,31.1691,31.2216,31.1604,31.1779,25740.0
2015-10-06 14:00:00,35.68,35.71,35.64,35.67,32230.0,31.1779,31.2041,31.1429,31.1691,32230.0
2015-10-06 14:30:00,35.69,35.71,35.63,35.7,38768.0,31.1866,31.2041,31.1342,31.1954,38768.0
2015-10-06 15:00:00,35.7,35.72,35.54,35.57,77082.0,31.1954,31.2128,31.0555,31.0818,77082.0
2015-10-06 15:30:00,35.58,35.61,35.52,35.55,127758.0,31.0905,31.1167,31.0381,31.0643,127758.0
2015-10-07 09:30:00,35.83,36.14,35.72,36.07,35782.0,31.3089,31.5798,31.2128,31.5187,35782.0
2015-10-07 10:00:00,36.07,36.3,36.05,36.25,30576.0,31.5187,31.7196,31.5012,31.676,30576.0
2015-10-07 10:30:00,36.23,36.25,36.1,36.14,36764.0,31.6585,31.676,31.5449,31.5798,36764.0
2015-10-07 11:00:00,36.14,36.14,35.88,35.92,25310.0,31.5798,31.5798,31.3526,31.3876,25310.0
2015-10-07 11:30:00,35.92,35.97,35.82,35.87,25050.0,31.3876,31.4313,31.3002,31.3439,25050.0
2015-10-07 12:00:00,35.87,35.88,35.73,35.74,32704.0,31.3439,31.3526,31.2216,31.2303,32704.0
2015-10-07 12:30:00,35.74,35.82,35.71,35.79,42598.0,31.2303,31.3002,31.2041,31.274,42598.0
2015-10-07 13:00:00,35.77,35.91,35.73,35.91,47550.0,31.2565,31.3789,31.2216,31.3789,47550.0
2015-10-07 13:30:00,35.92,36.12,35.92,36.08,41200.0,31.3876,31.5624,31.3876,31.5274,41200.0
2015-10-07 14:00:00,36.09,36.17,36.07,36.1,17788.0,31.5361,31.606,31.5187,31.5449,17788.0
2015-10-07 14:30:00,36.1,36.12,35.99,36.02,35850.0,31.5449,31.5624,31.4488,31.475,35850.0
2015-10-07 15:00:00,36.02,36.17,36.01,36.07,60018.0,31.475,31.606,31.4662,31.5187,60018.0
2015-10-07 15:30:00,36.08,36.24,36.04,36.24,143712.0,31.5274,31.6672,31.4925,31.6672,143712.0
2015-10-08 09:30:00,36.29,36.62,36.17,36.62,58424.0,31.7109,31.9993,31.606,31.9993,58424.0
2015-10-08 10:00:00,36.63,36.66,36.41,36.57,17134.0,32.008,32.0342,31.8158,31.9556,17134.0
2015-10-08 10:30:00,36.58,36.69,36.52,36.55,37184.0,31.9643,32.0604,31.9119,31.9381,37184.0
2015-10-08 11:00:00,36.55,36.56,36.48,36.5,35188.0,31.9381,31.9468,31.8769,31.8944,35188.0
2015-10-08 11:30:00,36.52,36.56,36.5,36.51,23546.0,31.9119,31.9468,31.8944,31.9031,23546.0
2015-10-08 12:00:00,36.52,36.55,36.48,36.49,44528.0,31.9119,31.9381,31.8769,31.8857,44528.0
2015-10-08 12:30:00,36.49,36.61,36.49,36.55,67276.0,31.8857,31.9905,31.8857,31.9381,67276.0
2015-10-08 13:00:00,36.55,36.57,36.51,36.57,23744.0,31.9381,31.9556,31.9031,31.9556,23744.0
2015-10-08 13:30:00,36.57,36.59,36.52,36.56,28204.0,31.9556,31.9731,31.9119,31.9468,28204.0
2015-10-08 14:00:00,36.56,36.74,36.51,36.73,48442.0,31.9468,32.1041,31.9031,32.0954,48442.0
2015-10-08 14:30:00,36.75,36.84,36.72,36.83,34268.0,32.1129,32.1915,32.0866,32.1828,34268.0
2015-10-08 15:00:00,36.85,36.95,36.84,36.93,44136.0,32.2002,32.2876,32.1915,32.2701,44136.0
2015-10-08 15:30:00,36.94,36.94,36.8,36.82,104542.0,32.2789,32.2789,32.1566,32.174,104542.0
2015-10-09 09:30:00,36.91,37.06,36.72,36.88,21234.0,32.2527,32.3837,32.0866,32.2265,21234.0
2015-10-09 10:00:00,36.85,36.87,36.71,36.71,12452.0,32.2002,32.2177,32.0779,32.0779,12452.0
2015-10-09 10:30:00,36.74,36.87,36.74,36.82,27526.0,32.1041,32.2177,32.1041,32.174,27526.0
2015-10-09 11:00:00,36.86,36.97,36.82,36.97,13254.0,32.209,32.3051,32.174,32.3051,13254.0
2015-10-09 11:30:00,36.98,36.99,36.93,36.96,11200.0,32.3138,32.3226,32.2701,32.2964,11200.0
2015-10-09 12:00:00,36.98,36.98,36.8,36.84,27486.0,32.3138,32.3138,32.1566,32.1915,27486.0
2015-10-09 12:30:00,36.82,36.85,36.77,36.8,31540.0,32.174,32.2002,32.1303,32.1566,31540.0
2015-10-09 13:00:00,36.77,36.77,36.65,36.66,8714.0,32.1303,32.1303,32.0255,32.0342,8714.0
2015-10-09 13:30:00,36.64,36.66,36.57,36.66,13880.0,32.0167,32.0342,31.9556,32.0342,13880.0
2015-10-09 14:00:00,36.64,36.64,36.53,36.59,21550.0,32.0167,32.0167,31.9206,31.9731,21550.0
2015-10-09 14:30:00,36.59,36.7,36.55,36.69,17178.0,31.9731,32.0692,31.9381,32.0604,17178.0
2015-10-09 15:00:00,36.69,36.74,36.67,36.72,25078.0,32.0604,32.1041,32.043,32.0866,25078.0
2015-10-09 15:30:00,36.73,36.77,36.67,36.75,79444.0,32.0954,32.1303,32.043,32.1129,79444.0
2015-10-12 09:30:00,36.8,36.94,36.79,36.92,30124.0,32.1566,32.2789,32.1478,32.2614,30124.0
2015-10-12 10:00:00,36.89,37.22,36.88,37.08,83050.0,32.2352,32.5236,32.2265,32.4012,83050.0
2015-10-12 10:30:00,37.06,37.08,36.92,36.92,23528.0,32.3837,32.4012,32.2614,32.2614,23528.0
2015-10-12 11:00:00,36.96,37.08,36.96,37.05,31184.0,32.2964,32.4012,32.2964,32.375,31184.0
2015-10-12 11:30:00,37.07,37.2,37.06,37.18,62898.0,32.3925,32.5061,32.3837,32.4886,62898.0
2015-10-12 12:00:00,37.19,37.19,37.08,37.08,22250.0,32.4973,32.4973,32.4012,32.4012,22250.0
2015-10-12 12:30:00,37.07,37.07,36.95,36.98,19252.0,32.3925,32.3925,32.2876,32.3138,19252.0
2015-10-12 13:00:00,36.98,37.05,36.95,37.02,15624.0,32.3138,32.375,32.2876,32.3488,15624.0
2015-10-12 13:30:00,37.03,37.13,37.02,37.07,18608.0,32.3575,32.4449,32.3488,32.3925,18608.0
2015-10-12 14:00:00,37.1,37.17,37.1,37.13,24846.0,32.4187,32.4799,32.4187,32.4449,24846.0
2015-10-12 14:30:00,37.13,37.2,37.11,37.19,44484.0,32.4449,32.5061,32.4274,32.4973,44484.0
2015-10-12 15:00:00,37.19,37.27,37.17,37.27,61552.0,32.4973,32.5672,32.4799,32.5672,61552.0
2015-10-12 15:30:00,37.27,37.27,37.11,37.16,97050.0,32.5672,32.5672,32.4274,32.4711,97050.0
2015-10-13 09:30:00,37.02,37.26,36.81,37.14,19354.0,32.3488,32.5585,32.1653,32.4537,19354.0
2015-10-13 10:00:00,37.12,37.18,37.09,37.16,15708.0,32.4362,32.4886,32.41,32.4711,15708.0
2015-10-13 10:30:00,37.17,37.19,37.08,37.17,17014.0,32.4799,32.4973,32.4012,32.4799,17014.0
2015-10-13 11:00:00,37.15,37.18,37.11,37.16,16272.0,32.4624,32.4886,32.4274,32.4711,16272.0
2015-10-13 11:30:00,37.15,37.16,37.07,37.1,18762.0,32.4624,32.4711,32.3925,32.4187,18762.0
2015-10-13 12:00:00,37.11,37.14,37.09,37.14,8100.0,32.4274,32.4537,32.41,32.4537,8100.0
2015-10-13 12:30:00,37.12,37.12,36.87,36.88,15800.0,32.4362,32.4362,32.2177,32.2265,15800.0
2015-10-13 13:00:00,36.87,36.99,36.86,36.88,14200.0,32.2177,32.3226,32.209,32.2265,14200.0
2015-10-13 13:30:00,36.91,36.91,36.76,36.76,15790.0,32.2527,32.2527,32.1216,32.1216,15790.0
2015-10-13 14:00:00,36.76,36.77,36.67,36.7,19280.0,32.1216,32.1303,32.043,32.0692,19280.0
2015-10-13 14:30:00,36.69,36.76,36.63,36.73,20246.0,32.0604,32.1216,32.008,32.0954,20246.0
2015-10-13 15:00:00,36.76,36.76,36.6,36.62,31964.0,32.1216,32.1216,31.9818,31.9993,31964.0
2015-10-13 15:30:00,36.63,36.68,36.53,36.56,70762.0,32.008,32.0517,31.9206,31.9468,70762.0
2015-10-14 09:30:00,36.62,37.13,36.61,36.85,31558.0,31.9993,32.4449,31.9905,32.2002,31558.0
2015-10-14 10:00:00,36.84,36.85,36.72,36.77,22538.0,32.1915,32.2002,32.0866,32.1303,22538.0
2015-10-14 10:30:00,36.77,36.83,36.62,36.69,26646.0,32.1303,32.1828,31.9993,32.0604,26646.0
2015-10-14 11:00:00,36.71,36.77,36.67,36.77,16932.0,32.0779,32.1303,32.043,32.1303,16932.0
2015-10-14 11:30:00,36.77,36.77,36.62,36.67,12282.0,32.1303,32.1303,31.9993,32.043,12282.0
2015-10-14 12:00:00,36.68,36.68,36.59,36.65,11388.0,32.0517,32.0517,31.9731,32.0255,11388.0
2015-10-14 12:30:00,36.65,36.77,36.62,36.71,16450.0,32.0255,32.1303,31.9993,32.0779,16450.0
2015-10-14 13:00:00,36.72,36.72,36.57,36.57,8790.0,32.0866,32.0866,31.9556,31.9556,8790.0
2015-10-14 13:30:00,36.57,36.6,36.5,36.53,9600.0,31.9556,31.9818,31.8944,31.9206,9600.0
2015-10-14 14:00:00,36.57,36.57,36.37,36.43,18400.0,31.9556,31.9556,31.7808,31.8332,18400.0
2015-10-14 14:30:00,36.42,36.42,36.31,36.32,19352.0,31.8245,31.8245,31.7284,31.7371,19352.0
2015-10-14 15:00:00,36.35,36.41,36.33,36.4,25422.0,31.7633,31.8158,31.7459,31.807,25422.0
2015-10-14 15:30:00,36.4,36.46,36.3,36.37,75660.0,31.807,31.8595,31.7196,31.7808,75660.0
2015-10-15 09:30:00,36.44,36.52,36.05,36.17,37936.0,31.842,31.9119,31.5012,31.606,37936.0
2015-10-15 10:00:00,36.16,36.3,36.09,36.13,19990.0,31.5973,31.7196,31.5361,31.5711,19990.0
2015-10-15 10:30:00,36.17,36.21,36.04,36.04,21456.0,31.606,31.641,31.4925,31.4925,21456.0
2015-10-15 11:00:00,36.01,36.07,35.8,35.84,42420.0,31.4662,31.5187,31.2827,31.3177,42420.0
2015-10-15 11:30:00,35.86,35.87,35.66,35.69,20886.0,31.3352,31.3439,31.1604,31.1866,20886.0
2015-10-15 12:00:00,35.68,35.85,35.67,35.81,18500.0,31.1779,31.3264,31.1691,31.2915,18500.0
2015-10-15 12:30:00,35.82,35.88,35.8,35.88,11200.0,31.3002,31.3526,31.2827,31.3526,11200.0
2015-10-15 13:00:00,35.85,35.94,35.84,35.9,11490.0,31.3264,31.4051,31.3177,31.3701,11490.0
2015-10-15 13:30:00,35.86,35.95,35.85,35.95,14412.0,31.3352,31.4138,31.3264,31.4138,14412.0
2015-10-15 14:00:00,35.98,36.13,35.97,36.13,26100.0,31.44,31.5711,31.4313,31.5711,26100.0
2015-10-15 14:30:00,36.13,36.24,36.11,36.24,18342.0,31.5711,31.6672,31.5536,31.6672,18342.0
2015-10-15 15:00:00,36.25,36.34,36.19,36.31,47528.0,31.676,31.7546,31.6235,31.7284,47528.0
2015-10-15 15:30:00,36.35,36.49,36.35,36.47,88126.0,31.7633,31.8857,31.7633,31.8682,88126.0
2015-10-16 09:30:00,36.63,36.65,36.21,36.44,23620.0,32.008,32.0255,31.641,31.842,23620.0
2015-10-16 10:00:00,36.41,36.51,36.37,36.48,17794.0,31.8158,31.9031,31.7808,31.8769,17794.0
2015-10-16 10:30:00,36.47,36.48,36.4,36.46,18088.0,31.8682,31.8769,31.807,31.8595,18088.0
2015-10-16 11:00:00,36.45,36.49,36.38,36.42,15392.0,31.8507,31.8857,31.7895,31.8245,15392.0
2015-10-16 11:30:00,36.41,36.49,36.41,36.46,6976.0,31.8158,31.8857,31.8158,31.8595,6976.0
2015-10-16 12:00:00,36.46,36.46,36.3,36.31,8600.0,31.8595,31.8595,31.7196,31.7284,8600.0
2015-10-16 12:30:00,36.33,36.42,36.31,36.4,14440.0,31.7459,31.8245,31.7284,31.807,14440.0
2015-10-16 13:00:00,36.4,36.44,36.31,36.31,10800.0,31.807,31.842,31.7284,31.7284,10800.0
2015-10-16 13:30:00,36.3,36.33,36.17,36.17,13944.0,31.7196,31.7459,31.606,31.606,13944.0
2015-10-16 14:00:00,36.17,36.31,36.16,36.3,20440.0,31.606,31.7284,31.5973,31.7196,20440.0
2015-10-16 14:30:00,36.3,36.44,36.28,36.41,16090.0,31.7196,31.842,31.7022,31.8158,16090.0
2015-10-16 15:00:00,36.4,36.44,36.31,36.32,45454.0,31.807,31.842,31.7284,31.7371,45454.0
2015-10-16 15:30:00,36.33,36.51,36.33,36.49,69132.0,31.7459,31.9031,31.7459,31.8857,69132.0
2015-10-19 09:30:00,36.48,36.63,36.38,36.45,29834.0,31.8769,32.008,31.7895,31.8507,29834.0
2015-10-19 10:00:00,36.48,36.5,36.35,36.38,19790.0,31.8769,31.8944,31.7633,31.7895,19790.0
2015-10-19 10:30:00,36.36,36.43,36.31,36.41,20970.0,31.7721,31.8332,31.7284,31.8158,20970.0
2015-10-19 11:00:00,36.39,36.43,36.37,36.38,44222.0,31.7983,31.8332,31.7808,31.7895,44222.0
2015-10-19 11:30:00,36.39,36.44,36.38,36.41,14036.0,31.7983,31.842,31.7895,31.8158,14036.0
2015-10-19 12:00:00,36.41,36.41,36.35,36.35,5666.0,31.8158,31.8158,31.7633,31.7633,5666.0
2015-10-19 12:30:00,36.37,36.42,36.37,36.39,16548.0,31.7808,31.8245,31.7808,31.7983,16548.0
2015-10-19 13:00:00,36.4,36.41,36.3,36.32,11370.0,31.807,31.8158,31.7196,31.7371,11370.0
2015-10-19 13:30:00,36.3,36.37,36.27,36.35,36534.0,31.7196,31.7808,31.6934,31.7633,36534.0
2015-10-19 14:00:00,36.36,36.4,36.35,36.35,18570.0,31.7721,31.807,31.7633,31.7633,18570.0
2015-10-19 14:30:00,36.37,36.4,36.33,36.35,20406.0,31.7808,31.807,31.7459,31.7633,20406.0
2015-10-19 15:00:00,36.33,36.44,36.33,36.42,71464.0,31.7459,31.842,31.7459,31.8245,71464.0
2015-10-19 15:30:00,36.43,36.44,36.36,36.42,144722.0,31.8332,31.842,31.7721,31.8245,144722.0
2015-10-20 09:30:00,36.36,36.63,36.36,36.6,43980.0,31.7721,32.008,31.7721,31.9818,43980.0
2015-10-20 10:00:00,36.58,36.62,36.51,36.52,15732.0,31.9643,31.9993,31.9031,31.9119,15732.0
2015-10-20 10:30:00,36.52,36.66,36.52,36.57,17252.0,31.9119,32.0342,31.9119,31.9556,17252.0
2015-10-20 11:00:00,36.57,36.57,36.51,36.55,13114.0,31.9556,31.9556,31.9031,31.9381,13114.0
2015-10-20 11:30:00,36.56,36.57,36.47,36.54,10400.0,31.9468,31.9556,31.8682,31.9294,10400.0
2015-10-20 12:00:00,36.54,36.57,36.49,36.52,6850.0,31.9294,31.9556,31.8857,31.9119,6850.0
2015-10-20 12:30:00,36.51,36.59,36.46,36.54,11960.0,31.9031,31.9731,31.8595,31.9294,11960.0
2015-10-20 13:00:00,36.54,36.55,36.44,36.5,17290.0,31.9294,31.9381,31.842,31.8944,17290.0
2015-10-20 13:30:00,36.5,36.52,36.48,36.52,21984.0,31.8944,31.9119,31.8769,31.9119,21984.0
2015-10-20 14:00:00,36.52,36.52,36.48,36.51,31412.0,31.9119,31.9119,31.8769,31.9031,31412.0
2015-10-20 14:30:00,36.52,36.56,36.5,36.54,61542.0,31.9119,31.9468,31.8944,31.9294,61542.0
2015-10-20 15:00:00,36.54,36.56,36.49,36.52,92204.0,31.9294,31.9468,31.8857,31.9119,92204.0
2015-10-20 15:30:00,36.52,36.54,36.47,36.49,132472.0,31.9119,31.9294,31.8682,31.8857,132472.0
2015-10-21 09:30:00,36.68,36.72,36.5,36.51,55858.0,32.0517,32.0866,31.8944,31.9031,55858.0
2015-10-21 10:00:00,36.54,36.59,36.46,36.51,24508.0,31.9294,31.9731,31.8595,31.9031,24508.0
2015-10-21 10:30:00,36.5,36.59,36.49,36.52,7950.0,31.8944,31.9731,31.8857,31.9119,7950.0
2015-10-21 11:00:00,36.52,36.58,36.5,36.57,6944.0,31.9119,31.9643,31.8944,31.9556,6944.0
2015-10-21 11:30:00,36.55,36.58,36.52,36.57,6598.0,31.9381,31.9643,31.9119,31.9556,6598.0
2015-10-21 12:00:00,36.55,36.59,36.53,36.58,8724.0,31.9381,31.9731,31.9206,31.9643,8724.0
2015-10-21 12:30:00,36.57,36.59,36.51,36.51,21536.0,31.9556,31.9731,31.9031,31.9031,21536.0
2015-10-21 13:00:00,36.54,36.54,36.34,36.34,16552.0,31.9294,31.9294,31.7546,31.7546,16552.0
2015-10-21 13:30:00,36.34,36.44,36.3,36.4,11666.0,31.7546,31.842,31.7196,31.807,11666.0
2015-10-21 14:00:00,36.37,36.37,36.26,36.28,12000.0,31.7808,31.7808,31.6847,31.7022,12000.0
2015-10-21 14:30:00,36.3,36.47,36.3,36.39,22726.0,31.7196,31.8682,31.7196,31.7983,22726.0
2015-10-21 15:00:00,36.4,36.42,36.22,36.29,37630.0,31.807,31.8245,31.6497,31.7109,37630.0
2015-10-21 15:30:00,36.28,36.33,36.22,36.27,48654.0,31.7022,31.7459,31.6497,31.6934,48654.0
2015-10-22 09:30:00,36.63,36.63,36.24,36.48,40290.0,32.008,32.008,31.6672,31.8769,40290.0
2015-10-22 10:00:00,36.49,36.5,36.36,36.37,111692.0,31.8857,31.8944,31.7721,31.7808,111692.0
2015-10-22 10:30:00,36.39,36.51,36.38,36.51,47112.0,31.7983,31.9031,31.7895,31.9031,47112.0
2015-10-22 11:00:00,36.52,36.54,36.44,36.51,32000.0,31.9119,31.9294,31.842,31.9031,32000.0
2015-10-22 11:30:00,36.53,36.62,36.49,36.52,20928.0,31.9206,31.9993,31.8857,31.9119,20928.0
2015-10-22 12:00:00,36.53,36.83,36.53,36.83,76414.0,31.9206,32.1828,31.9206,32.1828,76414.0
2015-10-22 12:30:00,36.84,36.85,36.77,36.83,29200.0,32.1915,32.2002,32.1303,32.1828,29200.0
2015-10-22 13:00:00,36.79,36.8,36.71,36.74,27026.0,32.1478,32.1566,32.0779,32.1041,27026.0
2015-10-22 13:30:00,36.74,36.79,36.64,36.7,13058.0,32.1041,32.1478,32.0167,32.0692,13058.0
2015-10-22 14:00:00,36.7,36.73,36.62,36.73,18400.0,32.0692,32.0954,31.9993,32.0954,18400.0
2015-10-22 14:30:00,36.71,36.83,36.69,36.79,15606.0,32.0779,32.1828,32.0604,32.1478,15606.0
2015-10-22 15:00:00,36.79,36.88,36.76,36.88,27550.0,32.1478,32.2265,32.1216,32.2265,27550.0
2015-10-22 15:30:00,36.89,36.99,36.86,36.95,165274.0,32.2352,32.3226,32.209,32.2876,165274.0
2015-10-23 09:30:00,37.13,37.37,37.01,37.32,44648.0,32.4449,32.6546,32.3401,32.6109,44648.0
2015-10-23 10:00:00,37.28,37.34,37.08,37.17,65992.0,32.576,32.6284,32.4012,32.4799,65992.0
2015-10-23 10:30:00,37.13,37.38,37.09,37.2,38990.0,32.4449,32.6634,32.41,32.5061,38990.0
2015-10-23 11:00:00,37.24,37.41,37.19,37.22,27764.0,32.541,32.6896,32.4973,32.5236,27764.0
2015-10-23 11:30:00,37.24,37.27,37.19,37.22,10604.0,32.541,32.5672,32.4973,32.5236,10604.0
2015-10-23 12:00:00,37.17,37.24,37.15,37.23,20400.0,32.4799,32.541,32.4624,32.5323,20400.0
2015-10-23 12:30:00,37.26,37.35,37.22,37.31,16152.0,32.5585,32.6372,32.5236,32.6022,16152.0
2015-10-23 13:00:00,37.33,37.35,37.27,37.31,19380.0,32.6197,32.6372,32.5672,32.6022,19380.0
2015-10-23 13:30:00,37.31,37.34,37.24,37.27,14280.0,32.6022,32.6284,32.541,32.5672,14280.0
2015-10-23 14:00:00,37.29,37.37,37.29,37.34,22680.0,32.5847,32.6546,32.5847,32.6284,22680.0
2015-10-23 14:30:00,37.33,37.46,37.33,37.46,27718.0,32.6197,32.7333,32.6197,32.7333,27718.0
2015-10-23 15:00:00,37.43,37.43,37.27,37.33,47632.0,32.7071,32.7071,32.5672,32.6197,47632.0
2015-10-23 15:30:00,37.33,37.38,37.31,37.36,68870.0,32.6197,32.6634,32.6022,32.6459,68870.0
2015-10-26 09:30:00,37.4,37.65,37.13,37.59,33228.0,32.6808,32.8993,32.4449,32.8469,33228.0
2015-10-26 10:00:00,37.58,37.63,37.48,37.63,25976.0,32.8381,32.8818,32.7508,32.8818,25976.0
2015-10-26 10:30:00,37.62,37.63,37.54,37.59,27556.0,32.8731,32.8818,32.8032,32.8469,27556.0
2015-10-26 11:00:00,37.6,37.6,37.51,37.56,74300.0,32.8556,32.8556,32.777,32.8207,74300.0
2015-10-26 11:30:00,37.57,37.59,37.5,37.5,53906.0,32.8294,32.8469,32.7682,32.7682,53906.0
2015-10-26 12:00:00,37.52,37.62,37.51,37.6,18452.0,32.7857,32.8731,32.777,32.8556,18452.0
2015-10-26 12:30:00,37.6,37.63,37.5,37.57,38972.0,32.8556,32.8818,32.7682,32.8294,38972.0
2015-10-26 13:00:00,37.55,37.56,37.5,37.56,17256.0,32.8119,32.8207,32.7682,32.8207,17256.0
2015-10-26 13:30:00,37.58,37.6,37.52,37.54,14542.0,32.8381,32.8556,32.7857,32.8032,14542.0
2015-10-26 14:00:00,37.55,37.6,37.52,37.56,20526.0,32.8119,32.8556,32.7857,32.8207,20526.0
2015-10-26 14:30:00,37.55,37.6,37.53,37.56,30304.0,32.8119,32.8556,32.7944,32.8207,30304.0
2015-10-26 15:00:00,37.57,37.59,37.56,37.56,13440.0,32.8294,32.8469,32.8207,32.8207,13440.0
2015-10-26 15:30:00,37.56,37.73,37.54,37.67,104084.0,32.8207,32.9692,32.8032,32.9168,104084.0
2015-10-27 09:30:00,37.5,37.65,37.45,37.55,34686.0,32.7682,32.8993,32.7245,32.8119,34686.0
2015-10-27 10:00:00,37.55,37.58,37.24,37.28,27886.0,32.8119,32.8381,32.541,32.576,27886.0
2015-10-27 10:30:00,37.27,37.43,37.27,37.43,13338.0,32.5672,32.7071,32.5672,32.7071,13338.0
2015-10-27 11:00:00,37.44,37.49,37.37,37.37,19150.0,32.7158,32.7595,32.6546,32.6546,19150.0
2015-10-27 11:30:00,37.38,37.39,37.26,37.29,13680.0,32.6634,32.6721,32.5585,32.5847,13680.0
2015-10-27 12:00:00,37.29,37.34,37.21,37.29,16594.0,32.5847,32.6284,32.5148,32.5847,16594.0
2015-10-27 12:30:00,37.27,37.32,37.12,37.12,44868.0,32.5672,32.6109,32.4362,32.4362,44868.0
2015-10-27 13:00:00,37.1,37.12,36.89,36.95,26060.0,32.4187,32.4362,32.2352,32.2876,26060.0
2015-10-27 13:30:00,36.97,36.97,36.88,36.95,22524.0,32.3051,32.3051,32.2265,32.2876,22524.0
2015-10-27 14:00:00,36.96,37.08,36.95,37.04,21230.0,32.2964,32.4012,32.2876,32.3663,21230.0
2015-10-27 14:30:00,37.05,37.06,36.89,36.9,23206.0,32.375,32.3837,32.2352,32.2439,23206.0
2015-10-27 15:00:00,36.92,36.96,36.85,36.92,196912.0,32.2614,32.2964,32.2002,32.2614,196912.0
2015-10-27 15:30:00,36.95,37.03,36.91,36.99,67948.0,32.2876,32.3575,32.2527,32.3226,67948.0
2015-10-28 09:30:00,37.18,37.45,37.13,37.45,14128.0,32.4886,32.7245,32.4449,32.7245,14128.0
2015-10-28 10:00:00,37.43,37.51,37.38,37.46,18030.0,32.7071,32.777,32.6634,32.7333,18030.0
2015-10-28 10:30:00,37.45,37.76,37.43,37.76,16714.0,32.7245,32.9954,32.7071,32.9954,16714.0
2015-10-28 11:00:00,37.74,37.8,37.61,37.71,22610.0,32.9779,33.0304,32.8643,32.9517,22610.0
2015-10-28 11:30:00,37.73,37.77,37.62,37.74,12350.0,32.9692,33.0042,32.8731,32.9779,12350.0
2015-10-28 12:00:00,37.72,37.82,37.67,37.71,17922.0,32.9605,33.0478,32.9168,32.9517,17922.0
2015-10-28 12:30:00,37.68,37.68,37.54,37.56,17760.0,32.9255,32.9255,32.8032,32.8207,17760.0
2015-10-28 13:00:00,37.57,37.59,37.49,37.5,15960.0,32.8294,32.8469,32.7595,32.7682,15960.0
2015-10-28 13:30:00,37.51,37.59,37.47,37.59,13320.0,32.777,32.8469,32.742,32.8469,13320.0
2015-10-28 14:00:00,37.63,37.67,37.13,37.43,33492.0,32.8818,32.9168,32.4449,32.7071,33492.0
2015-10-28 14:30:00,37.47,37.59,37.39,37.55,26100.0,32.742,32.8469,32.6721,32.8119,26100.0
2015-10-28 15:00:00,37.56,37.69,37.52,37.65,20262.0,32.8207,32.9343,32.7857,32.8993,20262.0
2015-10-28 15:30:00,37.68,37.9,37.66,37.9,96508.0,32.9255,33.1178,32.908,33.1178,96508.0
2015-10-29 09:30:00,37.79,37.87,37.66,37.75,10982.0,33.0216,33.0915,32.908,32.9867,10982.0
2015-10-29 10:00:00,37.8,37.87,37.56,37.57,14552.0,33.0304,33.0915,32.8207,32.8294,14552.0
2015-10-29 10:30:00,37.59,37.6,37.43,37.54,14044.0,32.8469,32.8556,32.7071,32.8032,14044.0
2015-10-29 11:00:00,37.51,37.65,37.48,37.65,22220.0,32.777,32.8993,32.7508,32.8993,22220.0
2015-10-29 11:30:00,37.67,37.78,37.66,37.69,9852.0,32.9168,33.0129,32.908,32.9343,9852.0
2015-10-29 12:00:00,37.69,37.74,37.65,37.73,6208.0,32.9343,32.9779,32.8993,32.9692,6208.0
2015-10-29 12:30:00,37.72,37.73,37.55,37.58,14860.0,32.9605,32.9692,32.8119,32.8381,14860.0
2015-10-29 13:00:00,37.6,37.62,37.48,37.52,13930.0,32.8556,32.8731,32.7508,32.7857,13930.0
2015-10-29 13:30:00,37.52,37.52,37.44,37.51,9546.0,32.7857,32.7857,32.7158,32.777,9546.0
2015-10-29 14:00:00,37.54,37.66,37.52,37.66,10806.0,32.8032,32.908,32.7857,32.908,10806.0
2015-10-29 14:30:00,37.65,37.65,37.58,37.64,16780.0,32.8993,32.8993,32.8381,32.8906,16780.0
2015-10-29 15:00:00,37.61,37.66,37.57,37.6,26160.0,32.8643,32.908,32.8294,32.8556,26160.0
2015-10-29 15:30:00,37.63,37.7,37.61,37.64,45354.0,32.8818,32.943,32.8643,32.8906,45354.0
2015-10-30 09:30:00,37.63,37.87,37.42,37.69,12688.0,32.8818,33.0915,32.6983,32.9343,12688.0
2015-10-30 10:00:00,37.74,37.79,37.58,37.58,22440.0,32.9779,33.0216,32.8381,32.8381,22440.0
2015-10-30 10:30:00,37.62,37.77,37.56,37.72,17054.0,32.8731,33.0042,32.8207,32.9605,17054.0
2015-10-30 11:00:00,37.7,37.73,37.62,37.62,11176.0,32.943,32.9692,32.8731,32.8731,11176.0
2015-10-30 11:30:00,37.63,37.74,37.56,37.7,44102.0,32.8818,32.9779,32.8207,32.943,44102.0
2015-10-30 12:00:00,37.7,37.78,37.66,37.76,13944.0,32.943,33.0129,32.908,32.9954,13944.0
2015-10-30 12:30:00,37.73,37.8,37.7,37.79,9860.0,32.9692,33.0304,32.943,33.0216,9860.0
2015-10-30 13:00:00,37.76,37.79,37.66,37.74,31056.0,32.9954,33.0216,32.908,32.9779,31056.0
2015-10-30 13:30:00,37.74,37.92,37.74,37.82,17426.0,32.9779,33.1352,32.9779,33.0478,17426.0
2015-10-30 14:00:00,37.82,37.83,37.67,37.72,12800.0,33.0478,33.0566,32.9168,32.9605,12800.0
2015-10-30 14:30:00,37.69,37.75,37.65,37.65,22946.0,32.9343,32.9867,32.8993,32.8993,22946.0
2015-10-30 15:00:00,37.65,37.65,37.53,37.53,31844.0,32.8993,32.8993,32.7944,32.7944,31844.0
2015-10-30 15:30:00,37.54,37.74,37.54,37.64,58808.0,32.8032,32.9779,32.8032,32.8906,58808.0
2015-11-02 09:30:00,37.74,37.74,37.33,37.33,32352.0,32.9779,32.9779,32.6197,32.6197,32352.0
2015-11-02 10:00:00,37.35,37.47,37.21,37.27,56950.0,32.6372,32.742,32.5148,32.5672,56950.0
2015-11-02 10:30:00,37.26,37.26,36.99,37.04,63196.0,32.5585,32.5585,32.3226,32.3663,63196.0
2015-11-02 11:00:00,37.03,37.31,37.0,37.3,62186.0,32.3575,32.6022,32.3313,32.5935,62186.0
2015-11-02 11:30:00,37.31,37.46,37.26,37.3,39286.0,32.6022,32.7333,32.5585,32.5935,39286.0
2015-11-02 12:00:00,37.32,37.38,37.28,37.28,21800.0,32.6109,32.6634,32.576,32.576,21800.0
2015-11-02 12:30:00,37.3,37.4,37.27,37.34,43540.0,32.5935,32.6808,32.5672,32.6284,43540.0
2015-11-02 13:00:00,37.34,37.56,37.34,37.56,35804.0,32.6284,32.8207,32.6284,32.8207,35804.0
2015-11-02 13:30:00,37.55,37.65,37.54,37.63,24028.0,32.8119,32.8993,32.8032,32.8818,24028.0
2015-11-02 14:00:00,37.64,37.68,37.62,37.68,35258.0,32.8906,32.9255,32.8731,32.9255,35258.0
2015-11-02 14:30:00,37.68,37.68,37.62,37.64,49800.0,32.9255,32.9255,32.8731,32.8906,49800.0
2015-11-02 15:00:00,37.64,37.7,37.61,37.7,70758.0,32.8906,32.943,32.8643,32.943,70758.0
2015-11-02 15:30:00,37.68,37.76,37.66,37.68,110484.0,32.9255,32.9954,32.908,32.9255,110484.0
2015-11-03 09:30:00,37.67,37.79,37.38,37.49,22962.0,32.9168,33.0216,32.6634,32.7595,22962.0
2015-11-03 10:00:00,37.49,37.52,37.33,37.48,33596.0,32.7595,32.7857,32.6197,32.7508,33596.0
2015-11-03 10:30:00,37.51,37.55,37.45,37.45,23668.0,32.777,32.8119,32.7245,32.7245,23668.0
2015-11-03 11:00:00,37.47,37.55,37.45,37.52,48364.0,32.742,32.8119,32.7245,32.7857,48364.0
2015-11-03 11:30:00,37.53,37.7,37.53,37.62,171590.0,32.7944,32.943,32.7944,32.8731,171590.0
2015-11-03 12:00:00,37.67,37.67,37.57,37.66,16500.0,32.9168,32.9168,32.8294,32.908,16500.0
2015-11-03 12:30:00,37.68,37.72,37.64,37.65,13700.0,32.9255,32.9605,32.8906,32.8993,13700.0
2015-11-03 13:00:00,37.65,37.69,37.56,37.58,9804.0,32.8993,32.9343,32.8207,32.8381,9804.0
2015-11-03 13:30:00,37.59,37.68,37.56,37.62,37120.0,32.8469,32.9255,32.8207,32.8731,37120.0
2015-11-03 14:00:00,37.63,37.68,37.56,37.59,31928.0,32.8818,32.9255,32.8207,32.8469,31928.0
2015-11-03 14:30:00,37.6,37.63,37.52,37.6,43868.0,32.8556,32.8818,32.7857,32.8556,43868.0
2015-11-03 15:00:00,37.6,37.62,37.56,37.57,42704.0,32.8556,32.8731,32.8207,32.8294,42704.0
2015-11-03 15:30:00,37.55,37.58,37.44,37.49,127182.0,32.8119,32.8381,32.7158,32.7595,127182.0
2015-11-04 09:30:00,37.66,37.72,37.38,37.42,18316.0,32.908,32.9605,32.6634,32.6983,18316.0
2015-11-04 10:00:00,37.43,37.68,37.43,37.58,9404.0,32.7071,32.9255,32.7071,32.8381,9404.0
2015-11-04 10:30:00,37.59,37.69,37.44,37.45,15302.0,32.8469,32.9343,32.7158,32.7245,15302.0
2015-11-04 11:00:00,37.47,37.54,37.43,37.51,9486.0,32.742,32.8032,32.7071,32.777,9486.0
2015-11-04 11:30:00,37.49,37.57,37.42,37.49,15520.0,32.7595,32.8294,32.6983,32.7595,15520.0
2015-11-04 12:00:00,37.49,37.6,37.47,37.56,20622.0,32.7595,32.8556,32.742,32.8207,20622.0
2015-11-04 12:30:00,37.6,37.6,37.49,37.5,20904.0,32.8556,32.8556,32.7595,32.7682,20904.0
2015-11-04 13:00:00,37.48,37.51,37.4,37.46,13400.0,32.7508,32.777,32.6808,32.7333,13400.0
2015-11-04 13:30:00,37.41,37.51,37.39,37.47,16200.0,32.6896,32.777,32.6721,32.742,16200.0
2015-11-04 14:00:00,37.45,37.48,37.38,37.41,7108.0,32.7245,32.7508,32.6634,32.6896,7108.0
2015-11-04 14:30:00,37.42,37.47,37.38,37.4,22680.0,32.6983,32.742,32.6634,32.6808,22680.0
2015-11-04 15:00:00,37.41,37.43,37.35,37.41,18780.0,32.6896,32.7071,32.6372,32.6896,18780.0
2015-11-04 15:30:00,37.42,37.49,37.33,37.49,151424.0,32.6983,32.7595,32.6197,32.7595,151424.0
2015-11-05 09:30:00,37.54,37.6,37.45,37.52,10268.0,32.8032,32.8556,32.7245,32.7857,10268.0
2015-11-05 10:00:00,37.56,37.6,37.41,37.41,14850.0,32.8207,32.8556,32.6896,32.6896,14850.0
2015-11-05 10:30:00,37.37,37.43,37.33,37.43,8658.0,32.6546,32.7071,32.6197,32.7071,8658.0
2015-11-05 11:00:00,37.44,37.6,37.4,37.6,9716.0,32.7158,32.8556,32.6808,32.8556,9716.0
2015-11-05 11:30:00,37.59,37.59,37.47,37.51,6200.0,32.8469,32.8469,32.742,32.777,6200.0
2015-11-05 12:00:00,37.49,37.59,37.49,37.56,9420.0,32.7595,32.8469,32.7595,32.8207,9420.0
2015-11-05 12:30:00,37.57,37.6,37.49,37.54,9306.0,32.8294,32.8556,32.7595,32.8032,9306.0
2015-11-05 13:00:00,37.55,37.6,37.52,37.54,8674.0,32.8119,32.8556,32.7857,32.8032,8674.0
2015-11-05 13:30:00,37.58,37.6,37.56,37.6,45004.0,32.8381,32.8556,32.8207,32.8556,45004.0
2015-11-05 14:00:00,37.6,37.68,37.59,37.6,20032.0,32.8556,32.9255,32.8469,32.8556,20032.0
2015-11-05 14:30:00,37.59,37.6,37.49,37.52,146596.0,32.8469,32.8556,32.7595,32.7857,146596.0
2015-11-05 15:00:00,37.51,37.63,37.49,37.63,70654.0,32.777,32.8818,32.7595,32.8818,70654.0
2015-11-05 15:30:00,37.6,37.74,37.57,37.63,55548.0,32.8556,32.9779,32.8294,32.8818,55548.0
2015-11-06 09:30:00,37.52,37.74,37.28,37.28,14388.0,32.7857,32.9779,32.576,32.576,14388.0
2015-11-06 10:00:00,37.28,37.33,37.0,37.22,18300.0,32.576,32.6197,32.3313,32.5236,18300.0
2015-11-06 10:30:00,37.16,37.4,37.16,37.34,21982.0,32.4711,32.6808,32.4711,32.6284,21982.0
2015-11-06 11:00:00,37.32,37.32,37.17,37.17,6700.0,32.6109,32.6109,32.4799,32.4799,6700.0
2015-11-06 11:30:00,37.23,37.38,37.2,37.26,14600.0,32.5323,32.6634,32.5061,32.5585,14600.0
2015-11-06 12:00:00,37.25,37.38,37.22,37.33,15462.0,32.5498,32.6634,32.5236,32.6197,15462.0
2015-11-06 12:30:00,37.35,37.35,37.28,37.31,6000.0,32.6372,32.6372,32.576,32.6022,6000.0
2015-11-06 13:00:00,37.3,37.46,37.29,37.42,11200.0,32.5935,32.7333,32.5847,32.6983,11200.0
2015-11-06 13:30:00,37.45,37.49,37.4,37.45,9952.0,32.7245,32.7595,32.6808,32.7245,9952.0
2015-11-06 14:00:00,37.43,37.54,37.42,37.46,19088.0,32.7071,32.8032,32.6983,32.7333,19088.0
2015-11-06 14:30:00,37.46,37.5,37.43,37.45,30600.0,32.7333,32.7682,32.7071,32.7245,30600.0
2015-11-06 15:00:00,37.47,37.49,37.45,37.46,62376.0,32.742,32.7595,32.7245,32.7333,62376.0
2015-11-06 15:30:00,37.46,37.54,37.44,37.49,80892.0,32.7333,32.8032,32.7158,32.7595,80892.0
2015-11-09 09:30:00,37.38,37.42,37.18,37.33,9796.0,32.6634,32.6983,32.4886,32.6197,9796.0
2015-11-09 10:00:00,37.25,37.33,37.17,37.17,38316.0,32.5498,32.6197,32.4799,32.4799,38316.0
2015-11-09 10:30:00,37.16,37.18,37.02,37.18,35042.0,32.4711,32.4886,32.3488,32.4886,35042.0
2015-11-09 11:00:00,37.15,37.15,36.94,36.95,41222.0,32.4624,32.4624,32.2789,32.2876,41222.0
2015-11-09 11:30:00,36.95,37.09,36.95,37.02,10668.0,32.2876,32.41,32.2876,32.3488,10668.0
2015-11-09 12:00:00,36.99,37.04,36.95,37.04,9204.0,32.3226,32.3663,32.2876,32.3663,9204.0
2015-11-09 12:30:00,37.05,37.16,36.99,37.12,15350.0,32.375,32.4711,32.3226,32.4362,15350.0
2015-11-09 13:00:00,37.11,37.16,37.01,37.16,16598.0,32.4274,32.4711,32.3401,32.4711,16598.0
2015-11-09 13:30:00,37.14,37.18,37.11,37.18,13562.0,32.4537,32.4886,32.4274,32.4886,13562.0
2015-11-09 14:00:00,37.16,37.31,37.16,37.31,11126.0,32.4711,32.6022,32.4711,32.6022,11126.0
2015-11-09 14:30:00,37.3,37.32,37.2,37.27,31870.0,32.5935,32.6109,32.5061,32.5672,31870.0
2015-11-09 15:00:00,37.27,37.41,37.24,37.41,27392.0,32.5672,32.6896,32.541,32.6896,27392.0
2015-11-09 15:30:00,37.43,37.65,37.42,37.52,165452.0,32.7071,32.8993,32.6983,32.7857,165452.0
2015-11-10 09:30:00,37.43,37.73,37.43,37.52,23260.0,32.7071,32.9692,32.7071,32.7857,23260.0
2015-11-10 10:00:00,37.49,37.5,37.18,37.26,32714.0,32.7595,32.7682,32.4886,32.5585,32714.0
2015-11-10 10:30:00,37.26,37.47,37.23,37.47,14800.0,32.5585,32.742,32.5323,32.742,14800.0
2015-11-10 11:00:00,37.49,37.54,37.38,37.39,16714.0,32.7595,32.8032,32.6634,32.6721,16714.0
2015-11-10 11:30:00,37.36,37.44,37.34,37.4,9532.0,32.6459,32.7158,32.6284,32.6808,9532.0
2015-11-10 12:00:00,37.41,37.63,37.41,37.51,49338.0,32.6896,32.8818,32.6896,32.777,49338.0
2015-11-10 12:30:00,37.51,37.55,37.35,37.55,12490.0,32.777,32.8119,32.6372,32.8119,12490.0
2015-11-10 13:00:00,37.51,37.57,37.42,37.52,14856.0,32.777,32.8294,32.6983,32.7857,14856.0
2015-11-10 13:30:00,37.53,37.55,37.49,37.51,22850.0,32.7944,32.8119,32.7595,32.777,22850.0
2015-11-10 14:00:00,37.54,37.67,37.51,37.6,11988.0,32.8032,32.9168,32.777,32.8556,11988.0
2015-11-10 14:30:00,37.6,37.81,37.6,37.71,20910.0,32.8556,33.0391,32.8556,32.9517,20910.0
2015-11-10 15:00:00,37.69,37.91,37.69,37.83,49742.0,32.9343,33.1265,32.9343,33.0566,49742.0
2015-11-10 15:30:00,37.83,37.88,37.76,37.88,69624.0,33.0566,33.1003,32.9954,33.1003,69624.0
2015-11-11 09:30:00,37.93,38.4,37.92,38.04,25712.0,33.144,33.5547,33.1352,33.2401,25712.0
2015-11-11 10:00:00,37.99,38.19,37.98,38.18,18894.0,33.1964,33.3712,33.1877,33.3624,18894.0
2015-11-11 10:30:00,38.19,38.19,37.96,37.98,16600.0,33.3712,33.3712,33.1702,33.1877,16600.0
2015-11-11 11:00:00,37.95,38.04,37.95,38.03,12594.0,33.1614,33.2401,33.1614,33.2314,12594.0
2015-11-11 11:30:00,38.03,38.2,38.02,38.2,9742.0,33.2314,33.3799,33.2226,33.3799,9742.0
2015-11-11 12:00:00,38.23,38.26,38.16,38.17,14292.0,33.4061,33.4323,33.3449,33.3537,14292.0
2015-11-11 12:30:00,38.18,38.27,38.15,38.16,32126.0,33.3624,33.4411,33.3362,33.3449,32126.0
2015-11-11 13:00:00,38.15,38.18,37.94,37.94,11200.0,33.3362,33.3624,33.1527,33.1527,11200.0
2015-11-11 13:30:00,37.93,38.04,37.88,38.02,10644.0,33.144,33.2401,33.1003,33.2226,10644.0
2015-11-11 14:00:00,38.01,38.07,37.99,38.05,9728.0,33.2139,33.2663,33.1964,33.2488,9728.0
2015-11-11 14:30:00,38.07,38.19,38.07,38.1,15036.0,33.2663,33.3712,33.2663,33.2925,15036.0
2015-11-11 15:00:00,38.1,38.13,38.04,38.05,17090.0,33.2925,33.3187,33.2401,33.2488,17090.0
2015-11-11 15:30:00,38.05,38.1,37.99,38.04,51988.0,33.2488,33.2925,33.1964,33.2401,51988.0
2015-11-12 09:30:00,37.74,38.02,37.59,37.63,50048.0,32.9779,33.2226,32.8469,32.8818,50048.0
2015-11-12 10:00:00,37.56,37.64,37.46,37.51,12540.0,32.8207,32.8906,32.7333,32.777,12540.0
2015-11-12 10:30:00,37.47,37.68,37.41,37.63,34194.0,32.742,32.9255,32.6896,32.8818,34194.0
2015-11-12 11:00:00,37.67,37.69,37.6,37.63,16100.0,32.9168,32.9343,32.8556,32.8818,16100.0
2015-11-12 11:30:00,37.63,37.63,37.42,37.5,30658.0,32.8818,32.8818,32.6983,32.7682,30658.0
2015-11-12 12:00:00,37.52,37.57,37.41,37.43,14592.0,32.7857,32.8294,32.6896,32.7071,14592.0
2015-11-12 12:30:00,37.42,37.51,37.41,37.45,18000.0,32.6983,32.777,32.6896,32.7245,18000.0
2015-11-12 13:00:00,37.45,37.52,37.44,37.52,10888.0,32.7245,32.7857,32.7158,32.7857,10888.0
2015-11-12 13:30:00,37.54,37.63,37.53,37.57,25594.0,32.8032,32.8818,32.7944,32.8294,25594.0
2015-11-12 14:00:00,37.57,37.57,37.37,37.4,66400.0,32.8294,32.8294,32.6546,32.6808,66400.0
2015-11-12 14:30:00,37.41,37.41,37.3,37.4,24480.0,32.6896,32.6896,32.5935,32.6808,24480.0
2015-11-12 15:00:00,37.4,37.41,37.32,37.32,33038.0,32.6808,32.6896,32.6109,32.6109,33038.0
2015-11-12 15:30:00,37.33,37.33,37.22,37.24,56064.0,32.6197,32.6197,32.5236,32.541,56064.0
2015-11-13 09:30:00,37.0,37.41,36.95,37.3,57932.0,32.3313,32.6896,32.2876,32.5935,57932.0
2015-11-13 10:00:00,37.27,37.3,36.95,37.09,19962.0,32.5672,32.5935,32.2876,32.41,19962.0
2015-11-13 10:30:00,37.04,37.27,37.0,37.25,12000.0,32.3663,32.5672,32.3313,32.5498,12000.0
2015-11-13 11:00:00,37.23,37.31,37.12,37.22,26540.0,32.5323,32.6022,32.4362,32.5236,26540.0
2015-11-13 11:30:00,37.24,37.27,37.17,37.24,28888.0,32.541,32.5672,32.4799,32.541,28888.0
2015-11-13 12:00:00,37.24,37.33,37.2,37.24,37090.0,32.541,32.6197,32.5061,32.541,37090.0
2015-11-13 12:30:00,37.26,37.33,37.2,37.3,14530.0,32.5585,32.6197,32.5061,32.5935,14530.0
2015-11-13 13:00:00,37.3,37.33,37.12,37.19,19706.0,32.5935,32.6197,32.4362,32.4973,19706.0
2015-11-13 13:30:00,37.21,37.21,37.02,37.06,21200.0,32.5148,32.5148,32.3488,32.3837,21200.0
2015-11-13 14:00:00,37.02,37.11,37.01,37.05,11850.0,32.3488,32.4274,32.3401,32.375,11850.0
2015-11-13 14:30:00,37.04,37.1,36.99,37.0,29110.0,32.3663,32.4187,32.3226,32.3313,29110.0
2015-11-13 15:00:00,37.01,37.12,36.99,37.06,31932.0,32.3401,32.4362,32.3226,32.3837,31932.0
2015-11-13 15:30:00,37.05,37.15,37.02,37.04,87598.0,32.375,32.4624,32.3488,32.3663,87598.0
2015-11-16 09:30:00,36.94,37.18,36.94,37.02,41896.0,32.2789,32.4886,32.2789,32.3488,41896.0
2015-11-16 10:00:00,37.01,37.04,36.85,36.92,57000.0,32.3401,32.3663,32.2002,32.2614,57000.0
2015-11-16 10:30:00,36.91,36.97,36.83,36.85,56882.0,32.2527,32.3051,32.1828,32.2002,56882.0
2015-11-16 11:00:00,36.87,36.91,36.82,36.83,95062.0,32.2177,32.2527,32.174,32.1828,95062.0
2015-11-16 11:30:00,36.83,36.9,36.82,36.85,31902.0,32.1828,32.2439,32.174,32.2002,31902.0
2015-11-16 12:00:00,36.87,36.91,36.85,36.91,19220.0,32.2177,32.2527,32.2002,32.2527,19220.0
2015-11-16 12:30:00,36.91,36.91,36.84,36.86,21484.0,32.2527,32.2527,32.1915,32.209,21484.0
2015-11-16 13:00:00,36.92,37.0,36.9,36.94,17636.0,32.2614,32.3313,32.2439,32.2789,17636.0
2015-11-16 13:30:00,36.96,36.97,36.91,36.96,13944.0,32.2964,32.3051,32.2527,32.2964,13944.0
2015-11-16 14:00:00,36.97,36.99,36.93,36.98,18600.0,32.3051,32.3226,32.2701,32.3138,18600.0
2015-11-16 14:30:00,37.0,37.15,36.98,37.04,33306.0,32.3313,32.4624,32.3138,32.3663,33306.0
2015-11-16 15:00:00,37.05,37.09,37.04,37.09,34674.0,32.375,32.41,32.3663,32.41,34674.0
2015-11-16 15:30:00,37.1,37.1,37.04,37.07,144250.0,32.4187,32.4187,32.3663,32.3925,144250.0
2015-11-17 09:30:00,37.13,37.44,37.04,37.13,46160.0,32.4449,32.7158,32.3663,32.4449,46160.0
2015-11-17 10:00:00,37.17,37.17,36.98,37.05,94766.0,32.4799,32.4799,32.3138,32.375,94766.0
2015-11-17 10:30:00,37.02,37.17,37.02,37.1,51618.0,32.3488,32.4799,32.3488,32.4187,51618.0
2015-11-17 11:00:00,37.12,37.13,37.05,37.06,78870.0,32.4362,32.4449,32.375,32.3837,78870.0
2015-11-17 11:30:00,37.05,37.09,36.96,37.0,71902.0,32.375,32.41,32.2964,32.3313,71902.0
2015-11-17 12:00:00,37.02,37.03,36.95,37.0,56400.0,32.3488,32.3575,32.2876,32.3313,56400.0
2015-11-17 12:30:00,37.01,37.03,36.98,37.01,23110.0,32.3401,32.3575,32.3138,32.3401,23110.0
2015-11-17 13:00:00,37.01,37.02,36.87,36.87,40708.0,32.3401,32.3488,32.2177,32.2177,40708.0
2015-11-17 13:30:00,36.85,36.98,36.84,36.94,29662.0,32.2002,32.3138,32.1915,32.2789,29662.0
2015-11-17 14:00:00,36.94,37.04,36.94,36.95,9798.0,32.2789,32.3663,32.2789,32.2876,9798.0
2015-11-17 14:30:00,36.95,37.01,36.94,36.99,21898.0,32.2876,32.3401,32.2789,32.3226,21898.0
2015-11-17 15:00:00,36.99,36.99,36.92,36.95,17968.0,32.3226,32.3226,32.2614,32.2876,17968.0
2015-11-17 15:30:00,36.96,37.06,36.94,36.96,157872.0,32.2964,32.3837,32.2789,32.2964,157872.0
2015-11-18 09:30:00,37.18,37.24,37.0,37.0,15680.0,32.4886,32.541,32.3313,32.3313,15680.0
2015-11-18 10:00:00,37.06,37.12,37.02,37.06,51216.0,32.3837,32.4362,32.3488,32.3837,51216.0
2015-11-18 10:30:00,37.04,37.13,37.03,37.06,63946.0,32.3663,32.4449,32.3575,32.3837,63946.0
2015-11-18 11:00:00,37.06,37.13,37.04,37.13,83896.0,32.3837,32.4449,32.3663,32.4449,83896.0
2015-11-18 11:30:00,37.13,37.42,37.06,37.42,100236.0,32.4449,32.6983,32.3837,32.6983,100236.0
2015-11-18 12:00:00,37.43,37.52,37.41,37.45,12316.0,32.7071,32.7857,32.6896,32.7245,12316.0
2015-11-18 12:30:00,37.46,37.48,37.38,37.45,20168.0,32.7333,32.7508,32.6634,32.7245,20168.0
2015-11-18 13:00:00,37.45,37.49,37.41,37.49,17000.0,32.7245,32.7595,32.6896,32.7595,17000.0
2015-11-18 13:30:00,37.49,37.49,37.42,37.47,5200.0,32.7595,32.7595,32.6983,32.742,5200.0
2015-11-18 14:00:00,37.47,37.6,37.45,37.55,38832.0,32.742,32.8556,32.7245,32.8119,38832.0
2015-11-18 14:30:00,37.55,37.59,37.48,37.52,26028.0,32.8119,32.8469,32.7508,32.7857,26028.0
2015-11-18 15:00:00,37.57,37.61,37.52,37.56,58164.0,32.8294,32.8643,32.7857,32.8207,58164.0
2015-11-18 15:30:00,37.56,37.69,37.55,37.64,102522.0,32.8207,32.9343,32.8119,32.8906,102522.0
2015-11-19 09:30:00,37.58,37.77,37.51,37.52,10290.0,32.8381,33.0042,32.777,32.7857,10290.0
2015-11-19 10:00:00,37.5,37.63,37.5,37.59,4800.0,32.7682,32.8818,32.7682,32.8469,4800.0
2015-11-19 10:30:00,37.65,37.65,37.5,37.63,8168.0,32.8993,32.8993,32.7682,32.8818,8168.0
2015-11-19 11:00:00,37.68,37.77,37.65,37.73,9906.0,32.9255,33.0042,32.8993,32.9692,9906.0
2015-11-19 11:30:00,37.74,37.74,37.53,37.59,5880.0,32.9779,32.9779,32.7944,32.8469,5880.0
2015-11-19 12:00:00,37.63,37.69,37.63,37.67,4296.0,32.8818,32.9343,32.8818,32.9168,4296.0
2015-11-19 12:30:00,37.69,37.69,37.62,37.63,3364.0,32.9343,32.9343,32.8731,32.8818,3364.0
2015-11-19 13:00:00,37.64,37.68,37.62,37.62,3442.0,32.8906,32.9255,32.8731,32.8731,3442.0
2015-11-19 13:30:00,37.58,37.59,37.52,37.57,3368.0,32.8381,32.8469,32.7857,32.8294,3368.0
2015-11-19 14:00:00,37.57,37.63,37.54,37.58,4600.0,32.8294,32.8818,32.8032,32.8381,4600.0
2015-11-19 14:30:00,37.65,37.91,37.59,37.75,61358.0,32.8993,33.1265,32.8469,32.9867,61358.0
2015-11-19 15:00:00,37.76,37.84,37.7,37.81,30646.0,32.9954,33.0653,32.943,33.0391,30646.0
2015-11-19 15:30:00,37.82,37.91,37.76,37.83,53764.0,33.0478,33.1265,32.9954,33.0566,53764.0
2015-11-20 09:30:00,37.99,38.0,37.75,37.99,17064.0,33.1964,33.2051,32.9867,33.1964,17064.0
2015-11-20 10:00:00,38.03,38.2,37.94,38.19,12878.0,33.2314,33.3799,33.1527,33.3712,12878.0
2015-11-20 10:30:00,38.18,38.21,38.12,38.13,8288.0,33.3624,33.3886,33.31,33.3187,8288.0
2015-11-20 11:00:00,38.12,38.19,38.11,38.15,10500.0,33.31,33.3712,33.3013,33.3362,10500.0
2015-11-20 11:30:00,38.15,38.23,38.14,38.23,14000.0,33.3362,33.4061,33.3275,33.4061,14000.0
2015-11-20 12:00:00,38.2,38.24,38.16,38.22,36892.0,33.3799,33.4149,33.3449,33.3974,36892.0
2015-11-20 12:30:00,38.17,38.21,38.02,38.06,12000.0,33.3537,33.3886,33.2226,33.2576,12000.0
2015-11-20 13:00:00,38.07,38.14,38.07,38.13,6100.0,33.2663,33.3275,33.2663,33.3187,6100.0
2015-11-20 13:30:00,38.1,38.1,38.04,38.08,12118.0,33.2925,33.2925,33.2401,33.275,12118.0
2015-11-20 14:00:00,38.08,38.19,38.08,38.14,13328.0,33.275,33.3712,33.275,33.3275,13328.0
2015-11-20 14:30:00,38.14,38.17,38.1,38.14,12184.0,33.3275,33.3537,33.2925,33.3275,12184.0
2015-11-20 15:00:00,38.13,38.17,38.09,38.16,29514.0,33.3187,33.3537,33.2838,33.3449,29514.0
2015-11-20 15:30:00,38.18,38.31,38.18,38.3,87234.0,33.3624,33.476,33.3624,33.4673,87234.0
2015-11-23 09:30:00,38.42,38.96,38.11,38.33,23202.0,33.5721,34.044,33.3013,33.4935,23202.0
2015-11-23 10:00:00,38.33,38.45,38.3,38.32,23410.0,33.4935,33.5984,33.4673,33.4848,23410.0
2015-11-23 10:30:00,38.32,38.37,38.32,38.37,10600.0,33.4848,33.5284,33.4848,33.5284,10600.0
2015-11-23 11:00:00,38.43,38.49,38.37,38.39,11060.0,33.5809,33.6333,33.5284,33.5459,11060.0
2015-11-23 11:30:00,38.36,38.4,38.26,38.26,7000.0,33.5197,33.5547,33.4323,33.4323,7000.0
2015-11-23 12:00:00,38.25,38.25,38.13,38.13,17800.0,33.4236,33.4236,33.3187,33.3187,17800.0
2015-11-23 12:30:00,38.15,38.27,38.13,38.27,8908.0,33.3362,33.4411,33.3187,33.4411,8908.0
2015-11-23 13:00:00,38.28,38.35,38.28,38.32,17020.0,33.4498,33.511,33.4498,33.4848,17020.0
2015-11-23 13:30:00,38.32,38.38,38.27,38.37,25402.0,33.4848,33.5372,33.4411,33.5284,25402.0
2015-11-23 14:00:00,38.38,38.41,38.32,38.39,28020.0,33.5372,33.5634,33.4848,33.5459,28020.0
2015-11-23 14:30:00,38.4,38.51,38.39,38.48,21680.0,33.5547,33.6508,33.5459,33.6246,21680.0
2015-11-23 15:00:00,38.48,38.62,38.47,38.6,24030.0,33.6246,33.7469,33.6158,33.7294,24030.0
2015-11-23 15:30:00,38.6,38.65,38.47,38.62,105234.0,33.7294,33.7731,33.6158,33.7469,105234.0
2015-11-24 09:30:00,38.24,38.49,38.19,38.2,15314.0,33.4149,33.6333,33.3712,33.3799,15314.0
2015-11-24 10:00:00,38.18,38.28,38.1,38.27,46074.0,33.3624,33.4498,33.2925,33.4411,46074.0
2015-11-24 10:30:00,38.23,38.24,38.12,38.17,41610.0,33.4061,33.4149,33.31,33.3537,41610.0
2015-11-24 11:00:00,38.19,38.35,38.13,38.35,36802.0,33.3712,33.511,33.3187,33.511,36802.0
2015-11-24 11:30:00,38.35,38.36,38.14,38.15,137908.0,33.511,33.5197,33.3275,33.3362,137908.0
2015-11-24 12:00:00,38.18,38.19,38.08,38.1,11680.0,33.3624,33.3712,33.275,33.2925,11680.0
2015-11-24 12:30:00,38.09,38.13,38.08,38.12,3800.0,33.2838,33.3187,33.275,33.31,3800.0
2015-11-24 13:00:00,38.1,38.19,38.1,38.17,25488.0,33.2925,33.3712,33.2925,33.3537,25488.0
2015-11-24 13:30:00,38.17,38.26,38.13,38.23,46942.0,33.3537,33.4323,33.3187,33.4061,46942.0
2015-11-24 14:00:00,38.24,38.39,38.2,38.36,57430.0,33.4149,33.5459,33.3799,33.5197,57430.0
2015-11-24 14:30:00,38.38,38.42,38.36,38.39,30400.0,33.5372,33.5721,33.5197,33.5459,30400.0
2015-11-24 15:00:00,38.43,38.43,38.35,38.36,47514.0,33.5809,33.5809,33.511,33.5197,47514.0
2015-11-24 15:30:00,38.38,38.39,38.24,38.25,67636.0,33.5372,33.5459,33.4149,33.4236,67636.0
2015-11-25 09:30:00,38.47,38.8,38.41,38.54,17206.0,33.6158,33.9042,33.5634,33.677,17206.0
2015-11-25 10:00:00,38.55,38.67,38.48,38.54,21000.0,33.6857,33.7906,33.6246,33.677,21000.0
2015-11-25 10:30:00,38.59,38.63,38.52,38.58,17230.0,33.7207,33.7556,33.6595,33.712,17230.0
2015-11-25 11:00:00,38.58,38.62,38.39,38.46,24696.0,33.712,33.7469,33.5459,33.6071,24696.0
2015-11-25 11:30:00,38.46,38.63,38.46,38.63,21344.0,33.6071,33.7556,33.6071,33.7556,21344.0
2015-11-25 12:00:00,38.67,38.7,38.59,38.65,9450.0,33.7906,33.8168,33.7207,33.7731,9450.0
2015-11-25 12:30:00,38.6,38.66,38.57,38.66,9452.0,33.7294,33.7819,33.7032,33.7819,9452.0
2015-11-25 13:00:00,38.63,38.63,38.47,38.52,24274.0,33.7556,33.7556,33.6158,33.6595,24274.0
2015-11-25 13:30:00,38.53,38.63,38.52,38.59,27434.0,33.6683,33.7556,33.6595,33.7207,27434.0
2015-11-25 14:00:00,38.58,38.75,38.56,38.67,14400.0,33.712,33.8605,33.6945,33.7906,14400.0
2015-11-25 14:30:00,38.69,38.77,38.69,38.71,25084.0,33.8081,33.878,33.8081,33.8255,25084.0
2015-11-25 15:00:00,38.73,38.83,38.64,38.83,26372.0,33.843,33.9304,33.7644,33.9304,26372.0
2015-11-25 15:30:00,38.82,38.84,38.67,38.69,50784.0,33.9217,33.9391,33.7906,33.8081,50784.0
2015-11-27 09:30:00,38.69,39.01,38.62,38.7,16376.0,33.8081,34.0877,33.7469,33.8168,16376.0
2015-11-27 10:00:00,38.67,38.88,38.57,38.85,6700.0,33.7906,33.9741,33.7032,33.9479,6700.0
2015-11-27 10:30:00,38.83,38.93,38.76,38.9,13438.0,33.9304,34.0178,33.8692,33.9916,13438.0
2015-11-27 11:00:00,38.92,39.15,38.92,39.12,28626.0,34.0091,34.21,34.0091,34.1838,28626.0
2015-11-27 11:30:00,39.08,39.13,38.85,38.85,16400.0,34.1489,34.1926,33.9479,33.9479,16400.0
2015-11-27 12:00:00,38.84,39.01,38.79,39.0,25228.0,33.9391,34.0877,33.8955,34.079,25228.0
2015-11-27 12:30:00,38.99,39.15,38.96,39.05,35274.0,34.0702,34.21,34.044,34.1226,35274.0
2015-11-30 09:30:00,39.21,39.24,38.84,38.84,18586.0,34.2625,34.2887,33.9391,33.9391,18586.0
2015-11-30 10:00:00,38.84,38.84,38.6,38.68,32294.0,33.9391,33.9391,33.7294,33.7993,32294.0
2015-11-30 10:30:00,38.68,38.75,38.57,38.59,17580.0,33.7993,33.8605,33.7032,33.7207,17580.0
2015-11-30 11:00:00,38.62,38.77,38.52,38.59,37282.0,33.7469,33.878,33.6595,33.7207,37282.0
2015-11-30 11:30:00,38.65,38.82,38.65,38.77,25156.0,33.7731,33.9217,33.7731,33.878,25156.0
2015-11-30 12:00:00,38.78,38.8,38.53,38.53,8088.0,33.8867,33.9042,33.6683,33.6683,8088.0
2015-11-30 12:30:00,38.53,38.6,38.44,38.59,14162.0,33.6683,33.7294,33.5896,33.7207,14162.0
2015-11-30 13:00:00,38.56,38.59,38.49,38.49,10948.0,33.6945,33.7207,33.6333,33.6333,10948.0
2015-11-30 13:30:00,38.48,38.6,38.45,38.6,15714.0,33.6246,33.7294,33.5984,33.7294,15714.0
2015-11-30 14:00:00,38.58,38.58,38.46,38.46,15042.0,33.712,33.712,33.6071,33.6071,15042.0
2015-11-30 14:30:00,38.47,38.56,38.42,38.44,64552.0,33.6158,33.6945,33.5721,33.5896,64552.0
2015-11-30 15:00:00,38.43,38.49,38.38,38.48,32532.0,33.5809,33.6333,33.5372,33.6246,32532.0
2015-11-30 15:30:00,38.48,38.58,38.48,38.52,118002.0,33.6246,33.712,33.6246,33.6595,118002.0
2015-12-01 09:30:00,38.68,38.87,38.23,38.72,18620.0,33.7993,33.9654,33.4061,33.8343,18620.0
2015-12-01 10:00:00,38.69,38.69,38.43,38.55,11404.0,33.8081,33.8081,33.5809,33.6857,11404.0
2015-12-01 10:30:00,38.58,38.58,38.49,38.51,15580.0,33.712,33.712,33.6333,33.6508,15580.0
2015-12-01 11:00:00,38.5,38.52,38.46,38.52,35876.0,33.642,33.6595,33.6071,33.6595,35876.0
2015-12-01 11:30:00,38.49,38.49,38.34,38.4,12454.0,33.6333,33.6333,33.5022,33.5547,12454.0
2015-12-01 12:00:00,38.38,38.53,38.37,38.48,11300.0,33.5372,33.6683,33.5284,33.6246,11300.0
2015-12-01 12:30:00,38.49,38.6,38.49,38.58,22000.0,33.6333,33.7294,33.6333,33.712,22000.0
2015-12-01 13:00:00,38.58,38.58,38.47,38.47,8648.0,33.712,33.712,33.6158,33.6158,8648.0
2015-12-01 13:30:00,38.45,38.52,38.42,38.51,13214.0,33.5984,33.6595,33.5721,33.6508,13214.0
2015-12-01 14:00:00,38.51,38.61,38.51,38.6,39588.0,33.6508,33.7382,33.6508,33.7294,39588.0
2015-12-01 14:30:00,38.6,38.76,38.6,38.73,40116.0,33.7294,33.8692,33.7294,33.843,40116.0
2015-12-01 15:00:00,38.73,38.81,38.71,38.81,24174.0,33.843,33.9129,33.8255,33.9129,24174.0
2015-12-01 15:30:00,38.79,38.91,38.77,38.91,71204.0,33.8955,34.0003,33.878,34.0003,71204.0
2015-12-02 09:30:00,38.72,38.73,38.47,38.49,22404.0,33.8343,33.843,33.6158,33.6333,22404.0
2015-12-02 10:00:00,38.5,38.53,38.35,38.36,35726.0,33.642,33.6683,33.511,33.5197,35726.0
2015-12-02 10:30:00,38.34,38.45,38.34,38.42,34624.0,33.5022,33.5984,33.5022,33.5721,34624.0
2015-12-02 11:00:00,38.42,38.44,38.35,38.35,44240.0,33.5721,33.5896,33.511,33.511,44240.0
2015-12-02 11:30:00,38.38,38.44,38.33,38.35,40766.0,33.5372,33.5896,33.4935,33.511,40766.0
2015-12-02 12:00:00,38.35,38.41,38.29,38.35,12236.0,33.511,33.5634,33.4585,33.511,12236.0
2015-12-02 12:30:00,38.38,38.46,38.34,38.36,31000.0,33.5372,33.6071,33.5022,33.5197,31000.0
2015-12-02 13:00:00,38.38,38.38,38.3,38.35,29770.0,33.5372,33.5372,33.4673,33.511,29770.0
2015-12-02 13:30:00,38.33,38.44,38.3,38.36,28594.0,33.4935,33.5896,33.4673,33.5197,28594.0
2015-12-02 14:00:00,38.35,38.35,38.27,38.3,34498.0,33.511,33.511,33.4411,33.4673,34498.0
2015-12-02 14:30:00,38.31,38.38,38.28,38.29,59106.0,33.476,33.5372,33.4498,33.4585,59106.0
2015-12-02 15:00:00,38.29,38.5,38.27,38.48,62194.0,33.4585,33.642,33.4411,33.6246,62194.0
2015-12-02 15:30:00,38.49,38.54,38.43,38.54,109828.0,33.6333,33.677,33.5809,33.677,109828.0
2015-12-03 09:30:00,38.31,38.35,37.3,37.63,140088.0,33.476,33.511,32.5935,32.8818,140088.0
2015-12-03 10:00:00,37.67,37.89,37.47,37.89,72834.0,32.9168,33.109,32.742,33.109,72834.0
2015-12-03 10:30:00,37.81,38.1,37.7,37.73,99214.0,33.0391,33.2925,32.943,32.9692,99214.0
2015-12-03 11:00:00,37.73,37.94,37.69,37.86,143310.0,32.9692,33.1527,32.9343,33.0828,143310.0
2015-12-03 11:30:00,37.91,37.91,37.76,37.79,63450.0,33.1265,33.1265,32.9954,33.0216,63450.0
2015-12-03 12:00:00,37.8,37.84,37.72,37.72,71088.0,33.0304,33.0653,32.9605,32.9605,71088.0
2015-12-03 12:30:00,37.72,38.0,37.72,37.89,144118.0,32.9605,33.2051,32.9605,33.109,144118.0
2015-12-03 13:00:00,37.88,37.88,37.73,37.83,76784.0,33.1003,33.1003,32.9692,33.0566,76784.0
2015-12-03 13:30:00,37.84,37.84,37.5,37.5,38584.0,33.0653,33.0653,32.7682,32.7682,38584.0
2015-12-03 14:00:00,37.46,37.48,37.09,37.13,80780.0,32.7333,32.7508,32.41,32.4449,80780.0
2015-12-03 14:30:00,37.13,37.17,36.94,37.09,77908.0,32.4449,32.4799,32.2789,32.41,77908.0
2015-12-03 15:00:00,37.1,37.29,37.08,37.13,97230.0,32.4187,32.5847,32.4012,32.4449,97230.0
2015-12-03 15:30:00,37.15,37.17,37.07,37.16,262744.0,32.4624,32.4799,32.3925,32.4711,262744.0
2015-12-04 09:30:00,37.38,37.91,36.51,37.71,176476.0,32.6634,33.1265,31.9031,32.9517,176476.0
2015-12-04 10:00:00,37.71,38.09,37.56,38.01,147746.0,32.9517,33.2838,32.8207,33.2139,147746.0
2015-12-04 10:30:00,37.99,38.13,37.78,38.13,60222.0,33.1964,33.3187,33.0129,33.3187,60222.0
2015-12-04 11:00:00,38.12,38.23,38.06,38.11,42800.0,33.31,33.4061,33.2576,33.3013,42800.0
2015-12-04 11:30:00,38.1,38.19,37.86,38.07,41382.0,33.2925,33.3712,33.0828,33.2663,41382.0
2015-12-04 12:00:00,38.06,38.3,38.06,38.23,35622.0,33.2576,33.4673,33.2576,33.4061,35622.0
2015-12-04 12:30:00,38.21,38.49,38.21,38.45,20452.0,33.3886,33.6333,33.3886,33.5984,20452.0
2015-12-04 13:00:00,38.49,38.59,38.43,38.58,45716.0,33.6333,33.7207,33.5809,33.712,45716.0
2015-12-04 13:30:00,38.6,38.69,38.52,38.69,24800.0,33.7294,33.8081,33.6595,33.8081,24800.0
2015-12-04 14:00:00,38.67,38.68,38.49,38.59,35728.0,33.7906,33.7993,33.6333,33.7207,35728.0
2015-12-04 14:30:00,38.57,38.76,38.54,38.74,47934.0,33.7032,33.8692,33.677,33.8518,47934.0
2015-12-04 15:00:00,38.76,38.88,38.71,38.87,53238.0,33.8692,33.9741,33.8255,33.9654,53238.0
2015-12-04 15:30:00,38.85,38.88,38.77,38.85,181146.0,33.9479,33.9741,33.878,33.9479,181146.0
2015-12-07 09:30:00,38.67,38.99,38.43,38.44,78366.0,33.7906,34.0702,33.5809,33.5896,78366.0
2015-12-07 10:00:00,38.35,38.74,38.35,38.73,48644.0,33.511,33.8518,33.511,33.843,48644.0
2015-12-07 10:30:00,38.71,38.79,38.67,38.71,49146.0,33.8255,33.8955,33.7906,33.8255,49146.0
2015-12-07 11:00:00,38.71,38.74,38.63,38.63,29050.0,33.8255,33.8518,33.7556,33.7556,29050.0
2015-12-07 11:30:00,38.65,38.73,38.62,38.71,28522.0,33.7731,33.843,33.7469,33.8255,28522.0
2015-12-07 12:00:00,38.73,38.73,38.6,38.66,28732.0,33.843,33.843,33.7294,33.7819,28732.0
2015-12-07 12:30:00,38.67,38.67,38.49,38.53,28854.0,33.7906,33.7906,33.6333,33.6683,28854.0
2015-12-07 13:00:00,38.53,38.7,38.52,38.68,27368.0,33.6683,33.8168,33.6595,33.7993,27368.0
2015-12-07 13:30:00,38.66,38.66,38.49,38.56,47250.0,33.7819,33.7819,33.6333,33.6945,47250.0
2015-12-07 14:00:00,38.58,38.62,38.54,38.62,25328.0,33.712,33.7469,33.677,33.7469,25328.0
2015-12-07 14:30:00,38.63,38.67,38.6,38.66,36048.0,33.7556,33.7906,33.7294,33.7819,36048.0
2015-12-07 15:00:00,38.65,38.68,38.63,38.65,39774.0,33.7731,33.7993,33.7556,33.7731,39774.0
2015-12-07 15:30:00,38.65,38.77,38.56,38.7,142152.0,33.7731,33.878,33.6945,33.8168,142152.0
2015-12-08 09:30:00,38.45,38.68,38.26,38.6,47520.0,33.5984,33.7993,33.4323,33.7294,47520.0
2015-12-08 10:00:00,38.58,38.67,38.39,38.41,50502.0,33.712,33.7906,33.5459,33.5634,50502.0
2015-12-08 10:30:00,38.41,38.68,38.41,38.66,26068.0,33.5634,33.7993,33.5634,33.7819,26068.0
2015-12-08 11:00:00,38.68,38.83,38.68,38.73,20894.0,33.7993,33.9304,33.7993,33.843,20894.0
2015-12-08 11:30:00,38.7,38.74,38.58,38.74,30600.0,33.8168,33.8518,33.712,33.8518,30600.0
2015-12-08 12:00:00,38.74,38.74,38.61,38.67,12916.0,33.8518,33.8518,33.7382,33.7906,12916.0
2015-12-08 12:30:00,38.64,38.74,38.64,38.74,16300.0,33.7644,33.8518,33.7644,33.8518,16300.0
2015-12-08 13:00:00,38.78,38.78,38.6,38.63,20884.0,33.8867,33.8867,33.7294,33.7556,20884.0
2015-12-08 13:30:00,38.66,38.7,38.51,38.6,24974.0,33.7819,33.8168,33.6508,33.7294,24974.0
2015-12-08 14:00:00,38.6,38.7,38.52,38.56,30396.0,33.7294,33.8168,33.6595,33.6945,30396.0
2015-12-08 14:30:00,38.57,38.64,38.51,38.6,25344.0,33.7032,33.7644,33.6508,33.7294,25344.0
2015-12-08 15:00:00,38.61,38.67,38.55,38.62,35450.0,33.7382,33.7906,33.6857,33.7469,35450.0
2015-12-08 15:30:00,38.61,38.76,38.58,38.72,89438.0,33.7382,33.8692,33.712,33.8343,89438.0
2015-12-09 09:30:00,38.52,38.81,38.4,38.74,27206.0,33.6595,33.9129,33.5547,33.8518,27206.0
2015-12-09 10:00:00,38.75,38.84,38.69,38.7,14842.0,33.8605,33.9391,33.8081,33.8168,14842.0
2015-12-09 10:30:00,38.72,38.9,38.72,38.74,18966.0,33.8343,33.9916,33.8343,33.8518,18966.0
2015-12-09 11:00:00,38.74,38.74,38.52,38.52,14800.0,33.8518,33.8518,33.6595,33.6595,14800.0
2015-12-09 11:30:00,38.53,38.55,38.32,38.4,31186.0,33.6683,33.6857,33.4848,33.5547,31186.0
2015-12-09 12:00:00,38.42,38.49,38.32,38.41,32406.0,33.5721,33.6333,33.4848,33.5634,32406.0
2015-12-09 12:30:00,38.38,38.39,38.06,38.15,27038.0,33.5372,33.5459,33.2576,33.3362,27038.0
2015-12-09 13:00:00,38.13,38.18,38.08,38.08,16038.0,33.3187,33.3624,33.275,33.275,16038.0
2015-12-09 13:30:00,38.1,38.12,38.03,38.1,18838.0,33.2925,33.31,33.2314,33.2925,18838.0
2015-12-09 14:00:00,38.1,38.12,38.08,38.09,29238.0,33.2925,33.31,33.275,33.2838,29238.0
2015-12-09 14:30:00,38.1,38.1,38.03,38.07,30982.0,33.2925,33.2925,33.2314,33.2663,30982.0
2015-12-09 15:00:00,38.08,38.13,38.07,38.09,48030.0,33.275,33.3187,33.2663,33.2838,48030.0
2015-12-09 15:30:00,38.09,38.17,38.08,38.13,102250.0,33.2838,33.3537,33.275,33.3187,102250.0
2015-12-10 09:30:00,38.22,38.4,38.02,38.12,13512.0,33.3974,33.5547,33.2226,33.31,13512.0
2015-12-10 10:00:00,38.1,38.35,38.07,38.3,21090.0,33.2925,33.511,33.2663,33.4673,21090.0
2015-12-10 10:30:00,38.3,38.52,38.3,38.3,24800.0,33.4673,33.6595,33.4673,33.4673,24800.0
2015-12-10 11:00:00,38.3,38.38,38.27,38.35,17240.0,33.4673,33.5372,33.4411,33.511,17240.0
2015-12-10 11:30:00,38.35,38.36,38.15,38.2,19474.0,33.511,33.5197,33.3362,33.3799,19474.0
2015-12-10 12:00:00,38.21,38.26,38.1,38.17,16600.0,33.3886,33.4323,33.2925,33.3537,16600.0
2015-12-10 12:30:00,38.18,38.27,38.13,38.27,15980.0,33.3624,33.4411,33.3187,33.4411,15980.0
2015-12-10 13:00:00,38.27,38.3,38.19,38.19,9520.0,33.4411,33.4673,33.3712,33.3712,9520.0
2015-12-10 13:30:00,38.24,38.35,38.23,38.32,12114.0,33.4149,33.511,33.4061,33.4848,12114.0
2015-12-10 14:00:00,38.35,38.38,38.32,38.37,7438.0,33.511,33.5372,33.4848,33.5284,7438.0
2015-12-10 14:30:00,38.38,38.46,38.38,38.42,11000.0,33.5372,33.6071,33.5372,33.5721,11000.0
2015-12-10 15:00:00,38.42,38.42,38.13,38.2,25472.0,33.5721,33.5721,33.3187,33.3799,25472.0
2015-12-10 15:30:00,38.22,38.26,38.0,38.2,122156.0,33.3974,33.4323,33.2051,33.3799,122156.0
2015-12-11 09:30:00,37.75,38.38,37.75,38.21,51806.0,32.9867,33.5372,32.9867,33.3886,51806.0
2015-12-11 10:00:00,38.16,38.38,38.12,38.13,34314.0,33.3449,33.5372,33.31,33.3187,34314.0
2015-12-11 10:30:00,38.2,38.21,37.96,37.96,30352.0,33.3799,33.3886,33.1702,33.1702,30352.0
2015-12-11 11:00:00,37.96,37.99,37.9,37.93,30758.0,33.1702,33.1964,33.1178,33.144,30758.0
2015-12-11 11:30:00,37.9,37.98,37.83,37.93,32232.0,33.1178,33.1877,33.0566,33.144,32232.0
2015-12-11 12:00:00,37.92,37.93,37.76,37.77,28146.0,33.1352,33.144,32.9954,33.0042,28146.0
2015-12-11 12:30:00,37.77,37.86,37.74,37.83,27532.0,33.0042,33.0828,32.9779,33.0566,27532.0
2015-12-11 13:00:00,37.85,38.02,37.85,37.94,19104.0,33.0741,33.2226,33.0741,33.1527,19104.0
2015-12-11 13:30:00,37.91,37.99,37.84,37.95,13632.0,33.1265,33.1964,33.0653,33.1614,13632.0
2015-12-11 14:00:00,37.97,38.05,37.94,37.97,13792.0,33.1789,33.2488,33.1527,33.1789,13792.0
2015-12-11 14:30:00,37.97,38.05,37.92,37.92,18600.0,33.1789,33.2488,33.1352,33.1352,18600.0
2015-12-11 15:00:00,37.92,37.95,37.77,37.83,40488.0,33.1352,33.1614,33.0042,33.0566,40488.0
2015-12-11 15:30:00,37.83,37.85,37.75,37.82,83548.0,33.0566,33.0741,32.9867,33.0478,83548.0
2015-12-14 09:30:00,37.93,38.27,37.77,38.12,29200.0,33.144,33.4411,33.0042,33.31,29200.0
2015-12-14 10:00:00,38.11,38.32,37.83,37.85,38586.0,33.3013,33.4848,33.0566,33.0741,38586.0
2015-12-14 10:30:00,37.85,37.91,37.83,37.88,32910.0,33.0741,33.1265,33.0566,33.1003,32910.0
2015-12-14 11:00:00,37.88,37.91,37.75,37.86,43116.0,33.1003,33.1265,32.9867,33.0828,43116.0
2015-12-14 11:30:00,37.85,37.96,37.8,37.95,18312.0,33.0741,33.1702,33.0304,33.1614,18312.0
2015-12-14 12:00:00,37.94,38.05,37.81,38.0,29496.0,33.1527,33.2488,33.0391,33.2051,29496.0
2015-12-14 12:30:00,38.02,38.02,37.9,38.01,12418.0,33.2226,33.2226,33.1178,33.2139,12418.0
2015-12-14 13:00:00,38.02,38.05,37.93,37.98,14276.0,33.2226,33.2488,33.144,33.1877,14276.0
2015-12-14 13:30:00,37.98,37.99,37.85,37.98,13068.0,33.1877,33.1964,33.0741,33.1877,13068.0
2015-12-14 14:00:00,37.98,38.03,37.93,37.99,13412.0,33.1877,33.2314,33.144,33.1964,13412.0
2015-12-14 14:30:00,37.98,38.13,37.97,38.08,12200.0,33.1877,33.3187,33.1789,33.275,12200.0
2015-12-14 15:00:00,38.07,38.1,38.04,38.1,18898.0,33.2663,33.2925,33.2401,33.2925,18898.0
2015-12-14 15:30:00,38.1,38.2,38.05,38.17,85630.0,33.2925,33.3799,33.2488,33.3537,85630.0
2015-12-15 09:30:00,38.49,38.7,38.21,38.55,116362.0,33.6333,33.8168,33.3886,33.6857,116362.0
2015-12-15 10:00:00,38.51,38.56,38.46,38.48,30160.0,33.6508,33.6945,33.6071,33.6246,30160.0
2015-12-15 10:30:00,38.46,38.63,38.37,38.56,37246.0,33.6071,33.7556,33.5284,33.6945,37246.0
2015-12-15 11:00:00,38.56,38.56,38.46,38.55,34900.0,33.6945,33.6945,33.6071,33.6857,34900.0
2015-12-15 11:30:00,38.58,38.59,38.41,38.45,20650.0,33.712,33.7207,33.5634,33.5984,20650.0
2015-12-15 12:00:00,38.47,38.49,38.43,38.48,22878.0,33.6158,33.6333,33.5809,33.6246,22878.0
2015-12-15 12:30:00,38.49,38.56,38.47,38.55,13840.0,33.6333,33.6945,33.6158,33.6857,13840.0
2015-12-15 13:00:00,38.55,38.56,38.35,38.37,21388.0,33.6857,33.6945,33.511,33.5284,21388.0
2015-12-15 13:30:00,38.35,38.48,38.33,38.47,17940.0,33.511,33.6246,33.4935,33.6158,17940.0
2015-12-15 14:00:00,38.47,38.55,38.45,38.46,18584.0,33.6158,33.6857,33.5984,33.6071,18584.0
2015-12-15 14:30:00,38.47,38.47,38.37,38.43,65610.0,33.6158,33.6158,33.5284,33.5809,65610.0
2015-12-15 15:00:00,38.43,38.44,38.38,38.41,29844.0,33.5809,33.5896,33.5372,33.5634,29844.0
2015-12-15 15:30:00,38.4,38.49,38.37,38.49,61592.0,33.5547,33.6333,33.5284,33.6333,61592.0
2015-12-16 09:30:00,38.69,38.96,38.49,38.8,16692.0,33.8081,34.044,33.6333,33.9042,16692.0
2015-12-16 10:00:00,38.81,38.82,38.63,38.68,18864.0,33.9129,33.9217,33.7556,33.7993,18864.0
2015-12-16 10:30:00,38.62,38.65,38.54,38.57,11148.0,33.7469,33.7731,33.677,33.7032,11148.0
2015-12-16 11:00:00,38.54,38.58,38.49,38.56,18050.0,33.677,33.712,33.6333,33.6945,18050.0
2015-12-16 11:30:00,38.54,38.63,38.46,38.46,24540.0,33.677,33.7556,33.6071,33.6071,24540.0
2015-12-16 12:00:00,38.45,38.54,38.42,38.53,22174.0,33.5984,33.677,33.5721,33.6683,22174.0
2015-12-16 12:30:00,38.51,38.59,38.34,38.34,31356.0,33.6508,33.7207,33.5022,33.5022,31356.0
2015-12-16 13:00:00,38.34,38.45,38.32,38.44,12072.0,33.5022,33.5984,33.4848,33.5896,12072.0
2015-12-16 13:30:00,38.45,38.7,38.42,38.63,18388.0,33.5984,33.8168,33.5721,33.7556,18388.0
2015-12-16 14:00:00,38.59,38.87,38.48,38.68,29372.0,33.7207,33.9654,33.6246,33.7993,29372.0
2015-12-16 14:30:00,38.66,38.89,38.62,38.89,20970.0,33.7819,33.9828,33.7469,33.9828,20970.0
2015-12-16 15:00:00,38.89,38.98,38.77,38.97,31988.0,33.9828,34.0615,33.878,34.0527,31988.0
2015-12-16 15:30:00,38.96,39.06,38.94,38.95,76068.0,34.044,34.1314,34.0265,34.0353,76068.0
2015-12-17 09:30:00,39.02,39.02,38.56,38.94,16226.0,34.0964,34.0964,33.6945,34.0265,16226.0
2015-12-17 10:00:00,38.97,39.24,38.88,38.99,21878.0,34.0527,34.2887,33.9741,34.0702,21878.0
2015-12-17 10:30:00,39.05,39.07,38.85,38.85,25520.0,34.1226,34.1401,33.9479,33.9479,25520.0
2015-12-17 11:00:00,38.81,38.88,38.72,38.78,24802.0,33.9129,33.9741,33.8343,33.8867,24802.0
2015-12-17 11:30:00,38.77,38.98,38.74,38.91,32020.0,33.878,34.0615,33.8518,34.0003,32020.0
2015-12-17 12:00:00,38.88,38.94,38.77,38.88,26848.0,33.9741,34.0265,33.878,33.9741,26848.0
2015-12-17 12:30:00,38.9,38.96,38.77,38.88,20008.0,33.9916,34.044,33.878,33.9741,20008.0
2015-12-17 13:00:00,38.88,38.96,38.76,38.83,21992.0,33.9741,34.044,33.8692,33.9304,21992.0
2015-12-17 13:30:00,38.85,38.99,38.83,38.99,18192.0,33.9479,34.0702,33.9304,34.0702,18192.0
2015-12-17 14:00:00,38.97,38.98,38.82,38.82,21308.0,34.0527,34.0615,33.9217,33.9217,21308.0
2015-12-17 14:30:00,38.83,38.9,38.73,38.77,41584.0,33.9304,33.9916,33.843,33.878,41584.0
2015-12-17 15:00:00,38.78,38.9,38.77,38.82,38166.0,33.8867,33.9916,33.878,33.9217,38166.0
2015-12-17 15:30:00,38.81,38.93,38.65,38.67,117694.0,33.9129,34.0178,33.7731,33.7906,117694.0
2015-12-18 09:30:00,38.17,38.44,37.81,37.82,204926.0,33.4904,33.7273,33.1745,33.1833,204926.0
2015-12-18 10:00:00,37.82,37.9,37.71,37.81,33518.0,33.1833,33.2535,33.0868,33.1745,33518.0
2015-12-18 10:30:00,37.81,37.84,37.4,37.43,112432.0,33.1745,33.2009,32.8148,32.8411,112432.0
2015-12-18 11:00:00,37.42,37.45,37.19,37.24,57612.0,32.8323,32.8587,32.6305,32.6744,57612.0
2015-12-18 11:30:00,37.27,37.42,37.22,37.22,56532.0,32.7007,32.8323,32.6569,32.6569,56532.0
2015-12-18 12:00:00,37.22,37.26,36.94,37.02,61414.0,32.6569,32.692,32.4112,32.4814,61414.0
2015-12-18 12:30:00,37.02,37.09,36.88,37.01,96616.0,32.4814,32.5428,32.3586,32.4726,96616.0
2015-12-18 13:00:00,37.02,37.05,36.89,36.95,65702.0,32.4814,32.5077,32.3673,32.42,65702.0
2015-12-18 13:30:00,36.94,36.96,36.83,36.88,64270.0,32.4112,32.4287,32.3147,32.3586,64270.0
2015-12-18 14:00:00,36.88,36.96,36.88,36.91,51432.0,32.3586,32.4287,32.3586,32.3849,51432.0
2015-12-18 14:30:00,36.92,36.92,36.82,36.82,43594.0,32.3936,32.3936,32.3059,32.3059,43594.0
2015-12-18 15:00:00,36.83,36.84,36.74,36.78,73178.0,32.3147,32.3235,32.2357,32.2708,73178.0
2015-12-18 15:30:00,36.79,36.79,36.56,36.6,289890.0,32.2796,32.2796,32.0778,32.1129,289890.0
2015-12-21 09:30:00,36.69,36.9,36.56,36.84,31142.0,32.1918,32.3761,32.0778,32.3235,31142.0
2015-12-21 10:00:00,36.8,37.0,36.74,36.83,48572.0,32.2884,32.4638,32.2357,32.3147,48572.0
2015-12-21 10:30:00,36.84,37.02,36.81,36.98,33010.0,32.3235,32.4814,32.2971,32.4463,33010.0
2015-12-21 11:00:00,36.95,36.95,36.58,36.69,24976.0,32.42,32.42,32.0953,32.1918,24976.0
2015-12-21 11:30:00,36.69,36.69,36.57,36.63,18604.0,32.1918,32.1918,32.0866,32.1392,18604.0
2015-12-21 12:00:00,36.61,36.66,36.57,36.6,65098.0,32.1217,32.1655,32.0866,32.1129,65098.0
2015-12-21 12:30:00,36.6,36.9,36.6,36.85,24234.0,32.1129,32.3761,32.1129,32.3322,24234.0
2015-12-21 13:00:00,36.88,36.89,36.81,36.85,22820.0,32.3586,32.3673,32.2971,32.3322,22820.0
2015-12-21 13:30:00,36.88,36.94,36.86,36.88,11652.0,32.3586,32.4112,32.341,32.3586,11652.0
2015-12-21 14:00:00,36.87,36.91,36.82,36.84,17292.0,32.3498,32.3849,32.3059,32.3235,17292.0
2015-12-21 14:30:00,36.85,36.85,36.7,36.74,22150.0,32.3322,32.3322,32.2006,32.2357,22150.0
2015-12-21 15:00:00,36.73,36.74,36.65,36.68,32710.0,32.2269,32.2357,32.1568,32.1831,32710.0
2015-12-21 15:30:00,36.69,36.85,36.68,36.85,66474.0,32.1918,32.3322,32.1831,32.3322,66474.0
2015-12-22 09:30:00,37.05,37.09,36.88,36.94,28264.0,32.5077,32.5428,32.3586,32.4112,28264.0
2015-12-22 10:00:00,36.95,37.01,36.88,36.93,16956.0,32.42,32.4726,32.3586,32.4024,16956.0
2015-12-22 10:30:00,36.94,36.95,36.84,36.87,15242.0,32.4112,32.42,32.3235,32.3498,15242.0
2015-12-22 11:00:00,36.92,36.95,36.88,36.91,15494.0,32.3936,32.42,32.3586,32.3849,15494.0
2015-12-22 11:30:00,36.94,37.07,36.91,36.96,16216.0,32.4112,32.5253,32.3849,32.4287,16216.0
2015-12-22 12:00:00,36.99,36.99,36.83,36.91,14712.0,32.4551,32.4551,32.3147,32.3849,14712.0
2015-12-22 12:30:00,36.93,37.05,36.92,37.05,11198.0,32.4024,32.5077,32.3936,32.5077,11198.0
2015-12-22 13:00:00,37.08,37.08,36.99,37.03,12326.0,32.534,32.534,32.4551,32.4902,12326.0
2015-12-22 13:30:00,37.07,37.07,36.97,37.02,220572.0,32.5253,32.5253,32.4375,32.4814,220572.0
2015-12-22 14:00:00,37.04,37.1,37.02,37.02,30980.0,32.4989,32.5516,32.4814,32.4814,30980.0
2015-12-22 14:30:00,37.05,37.09,37.04,37.05,13914.0,32.5077,32.5428,32.4989,32.5077,13914.0
2015-12-22 15:00:00,37.06,37.09,37.04,37.06,34348.0,32.5165,32.5428,32.4989,32.5165,34348.0
2015-12-22 15:30:00,37.06,37.07,36.93,37.05,57764.0,32.5165,32.5253,32.4024,32.5077,57764.0
2015-12-23 09:30:00,37.29,37.38,36.98,37.1,60280.0,32.7183,32.7973,32.4463,32.5516,60280.0
2015-12-23 10:00:00,37.1,37.35,37.1,37.35,43120.0,32.5516,32.7709,32.5516,32.7709,43120.0
2015-12-23 10:30:00,37.35,37.38,37.2,37.27,42348.0,32.7709,32.7973,32.6393,32.7007,42348.0
2015-12-23 11:00:00,37.27,37.31,37.22,37.27,25576.0,32.7007,32.7358,32.6569,32.7007,25576.0
2015-12-23 11:30:00,37.27,37.28,37.21,37.24,19442.0,32.7007,32.7095,32.6481,32.6744,19442.0
2015-12-23 12:00:00,37.24,37.29,37.24,37.24,39116.0,32.6744,32.7183,32.6744,32.6744,39116.0
2015-12-23 12:30:00,37.23,37.26,37.19,37.19,25262.0,32.6656,32.692,32.6305,32.6305,25262.0
2015-12-23 13:00:00,37.21,37.27,37.21,37.24,20900.0,32.6481,32.7007,32.6481,32.6744,20900.0
2015-12-23 13:30:00,37.23,37.29,37.22,37.25,51342.0,32.6656,32.7183,32.6569,32.6832,51342.0
2015-12-23 14:00:00,37.27,37.33,37.24,37.28,21500.0,32.7007,32.7534,32.6744,32.7095,21500.0
2015-12-23 14:30:00,37.27,37.4,37.25,37.39,39940.0,32.7007,32.8148,32.6832,32.806,39940.0
2015-12-23 15:00:00,37.37,37.42,37.26,37.26,71600.0,32.7885,32.8323,32.692,32.692,71600.0
2015-12-23 15:30:00,37.27,37.37,37.22,37.25,214340.0,32.7007,32.7885,32.6569,32.6832,214340.0
2015-12-24 09:30:00,37.28,37.28,37.01,37.02,11700.0,32.7095,32.7095,32.4726,32.4814,11700.0
2015-12-24 10:00:00,37.08,37.11,37.0,37.02,14600.0,32.534,32.5604,32.4638,32.4814,14600.0
2015-12-24 10:30:00,37.02,37.1,36.99,37.08,19154.0,32.4814,32.5516,32.4551,32.534,19154.0
2015-12-24 11:00:00,37.1,37.1,36.99,37.05,34448.0,32.5516,32.5516,32.4551,32.5077,34448.0
2015-12-24 11:30:00,37.06,37.19,37.01,37.17,17096.0,32.5165,32.6305,32.4726,32.613,17096.0
2015-12-24 12:00:00,37.16,37.32,37.16,37.32,35174.0,32.6042,32.7446,32.6042,32.7446,35174.0
2015-12-24 12:30:00,37.32,37.38,37.22,37.27,32170.0,32.7446,32.7973,32.6569,32.7007,32170.0
2015-12-28 09:30:00,37.0,37.19,37.0,37.11,9788.0,32.4638,32.6305,32.4638,32.5604,9788.0
2015-12-28 10:00:00,37.1,37.18,36.99,37.04,9296.0,32.5516,32.6218,32.4551,32.4989,9296.0
2015-12-28 10:30:00,37.04,37.12,36.99,37.05,13702.0,32.4989,32.5691,32.4551,32.5077,13702.0
2015-12-28 11:00:00,37.12,37.26,37.07,37.15,11232.0,32.5691,32.692,32.5253,32.5955,11232.0
2015-12-28 11:30:00,37.15,37.29,37.15,37.25,11120.0,32.5955,32.7183,32.5955,32.6832,11120.0
2015-12-28 12:00:00,37.21,37.24,37.04,37.12,13840.0,32.6481,32.6744,32.4989,32.5691,13840.0
2015-12-28 12:30:00,37.15,37.17,37.04,37.11,15702.0,32.5955,32.613,32.4989,32.5604,15702.0
2015-12-28 13:00:00,37.15,37.32,37.15,37.3,9400.0,32.5955,32.7446,32.5955,32.7271,9400.0
2015-12-28 13:30:00,37.31,37.38,37.13,37.13,15838.0,32.7358,32.7973,32.5779,32.5779,15838.0
2015-12-28 14:00:00,37.13,37.23,37.13,37.19,9328.0,32.5779,32.6656,32.5779,32.6305,9328.0
2015-12-28 14:30:00,37.19,37.21,37.15,37.21,19376.0,32.6305,32.6481,32.5955,32.6481,19376.0
2015-12-28 15:00:00,37.22,37.29,37.18,37.26,22096.0,32.6569,32.7183,32.6218,32.692,22096.0
2015-12-28 15:30:00,37.25,37.32,37.23,37.31,57184.0,32.6832,32.7446,32.6656,32.7358,57184.0
2015-12-29 09:30:00,37.51,37.68,37.37,37.64,13626.0,32.9113,33.0605,32.7885,33.0254,13626.0
2015-12-29 10:00:00,37.67,37.81,37.64,37.65,13200.0,33.0517,33.1745,33.0254,33.0342,13200.0
2015-12-29 10:30:00,37.69,37.72,37.49,37.5,14000.0,33.0692,33.0956,32.8938,32.9025,14000.0
2015-12-29 11:00:00,37.52,37.59,37.47,37.54,5600.0,32.9201,32.9815,32.8762,32.9376,5600.0
2015-12-29 11:30:00,37.53,37.53,37.29,37.35,19850.0,32.9289,32.9289,32.7183,32.7709,19850.0
2015-12-29 12:00:00,37.36,37.43,37.36,37.38,5400.0,32.7797,32.8411,32.7797,32.7973,5400.0
2015-12-29 12:30:00,37.36,37.37,37.3,37.32,3600.0,32.7797,32.7885,32.7271,32.7446,3600.0
2015-12-29 13:00:00,37.34,37.49,37.28,37.39,7800.0,32.7622,32.8938,32.7095,32.806,7800.0
2015-12-29 13:30:00,37.38,37.41,37.35,37.4,16918.0,32.7973,32.8236,32.7709,32.8148,16918.0
2015-12-29 14:00:00,37.42,37.42,37.32,37.41,27916.0,32.8323,32.8323,32.7446,32.8236,27916.0
2015-12-29 14:30:00,37.41,37.46,37.38,37.44,13526.0,32.8236,32.8674,32.7973,32.8499,13526.0
2015-12-29 15:00:00,37.46,37.55,37.45,37.52,16364.0,32.8674,32.9464,32.8587,32.9201,16364.0
2015-12-29 15:30:00,37.52,37.52,37.41,37.42,58932.0,32.9201,32.9201,32.8236,32.8323,58932.0
2015-12-30 09:30:00,37.49,37.61,37.32,37.55,24998.0,32.8938,32.9991,32.7446,32.9464,24998.0
2015-12-30 10:00:00,37.52,37.55,37.43,37.43,8860.0,32.9201,32.9464,32.8411,32.8411,8860.0
2015-12-30 10:30:00,37.42,37.47,37.34,37.43,10966.0,32.8323,32.8762,32.7622,32.8411,10966.0
2015-12-30 11:00:00,37.42,37.42,37.29,37.31,16832.0,32.8323,32.8323,32.7183,32.7358,16832.0
2015-12-30 11:30:00,37.31,37.34,37.27,37.32,9646.0,32.7358,32.7622,32.7007,32.7446,9646.0
2015-12-30 12:00:00,37.33,37.38,37.24,37.24,4232.0,32.7534,32.7973,32.6744,32.6744,4232.0
2015-12-30 12:30:00,37.24,37.27,37.2,37.22,6984.0,32.6744,32.7007,32.6393,32.6569,6984.0
2015-12-30 13:00:00,37.22,37.24,37.12,37.13,13400.0,32.6569,32.6744,32.5691,32.5779,13400.0
2015-12-30 13:30:00,37.15,37.15,37.1,37.12,15556.0,32.5955,32.5955,32.5516,32.5691,15556.0
2015-12-30 14:00:00,37.09,37.16,37.05,37.05,30440.0,32.5428,32.6042,32.5077,32.5077,30440.0
2015-12-30 14:30:00,37.06,37.07,36.99,37.02,49444.0,32.5165,32.5253,32.4551,32.4814,49444.0
2015-12-30 15:00:00,37.01,37.09,36.99,36.99,32772.0,32.4726,32.5428,32.4551,32.4551,32772.0
2015-12-30 15:30:00,36.99,37.0,36.9,36.94,48578.0,32.4551,32.4638,32.3761,32.4112,48578.0
2015-12-31 09:30:00,36.76,36.82,36.66,36.7,6282.0,32.2533,32.3059,32.1655,32.2006,6282.0
2015-12-31 10:00:00,36.71,36.82,36.5,36.71,105084.0,32.2094,32.3059,32.0251,32.2094,105084.0
2015-12-31 10:30:00,36.72,36.87,36.69,36.83,12934.0,32.2182,32.3498,32.1918,32.3147,12934.0
2015-12-31 11:00:00,36.85,36.85,36.77,36.81,14414.0,32.3322,32.3322,32.262,32.2971,14414.0
2015-12-31 11:30:00,36.84,36.99,36.82,36.99,15474.0,32.3235,32.4551,32.3059,32.4551,15474.0
2015-12-31 12:00:00,37.0,37.17,36.98,37.11,16020.0,32.4638,32.613,32.4463,32.5604,16020.0
2015-12-31 12:30:00,37.17,37.2,37.15,37.18,10092.0,32.613,32.6393,32.5955,32.6218,10092.0
2015-12-31 13:00:00,37.14,37.21,37.07,37.17,16280.0,32.5867,32.6481,32.5253,32.613,16280.0
2015-12-31 13:30:00,37.13,37.2,37.09,37.19,7416.0,32.5779,32.6393,32.5428,32.6305,7416.0
2015-12-31 14:00:00,37.2,37.22,37.05,37.07,9408.0,32.6393,32.6569,32.5077,32.5253,9408.0
2015-12-31 14:30:00,37.06,37.06,36.96,36.99,11992.0,32.5165,32.5165,32.4287,32.4551,11992.0
2015-12-31 15:00:00,36.98,36.98,36.79,36.79,15160.0,32.4463,32.4463,32.2796,32.2796,15160.0
2015-12-31 15:30:00,36.81,36.85,36.54,36.56,127206.0,32.2971,32.3322,32.0602,32.0778,127206.0
2016-01-04 09:30:00,36.12,36.24,35.75,36.04,46802.0,31.6917,31.797,31.3671,31.6215,46802.0
2016-01-04 10:00:00,36.01,36.05,35.84,35.96,61036.0,31.5952,31.6303,31.4461,31.5513,61036.0
2016-01-04 10:30:00,35.97,36.04,35.8,35.94,27140.0,31.5601,31.6215,31.411,31.5338,27140.0
2016-01-04 11:00:00,35.96,35.96,35.8,35.94,19030.0,31.5513,31.5513,31.411,31.5338,19030.0
2016-01-04 11:30:00,35.9,36.14,35.9,36.1,13220.0,31.4987,31.7093,31.4987,31.6742,13220.0
2016-01-04 12:00:00,36.06,36.06,35.83,35.96,11742.0,31.6391,31.6391,31.4373,31.5513,11742.0
2016-01-04 12:30:00,35.95,36.06,35.88,36.06,8016.0,31.5426,31.6391,31.4812,31.6391,8016.0
2016-01-04 13:00:00,36.07,36.13,36.0,36.1,11260.0,31.6479,31.7005,31.5864,31.6742,11260.0
2016-01-04 13:30:00,36.09,36.23,36.09,36.16,16102.0,31.6654,31.7882,31.6654,31.7268,16102.0
2016-01-04 14:00:00,36.15,36.24,36.12,36.22,20820.0,31.718,31.797,31.6917,31.7795,20820.0
2016-01-04 14:30:00,36.21,36.23,36.12,36.16,24332.0,31.7707,31.7882,31.6917,31.7268,24332.0
2016-01-04 15:00:00,36.19,36.19,36.02,36.04,23852.0,31.7531,31.7531,31.604,31.6215,23852.0
2016-01-04 15:30:00,36.05,36.17,35.98,36.16,80936.0,31.6303,31.7356,31.5689,31.7268,80936.0
2016-01-05 09:30:00,36.18,36.52,36.14,36.41,29994.0,31.7444,32.0427,31.7093,31.9462,29994.0
2016-01-05 10:00:00,36.43,36.48,36.35,36.42,20404.0,31.9637,32.0076,31.8935,31.9549,20404.0
2016-01-05 10:30:00,36.38,36.63,36.33,36.52,35412.0,31.9199,32.1392,31.876,32.0427,35412.0
2016-01-05 11:00:00,36.53,36.53,36.41,36.44,25870.0,32.0515,32.0515,31.9462,31.9725,25870.0
2016-01-05 11:30:00,36.44,36.53,36.43,36.46,17294.0,31.9725,32.0515,31.9637,31.99,17294.0
2016-01-05 12:00:00,36.46,36.46,36.37,36.37,26144.0,31.99,31.99,31.9111,31.9111,26144.0
2016-01-05 12:30:00,36.35,36.55,36.35,36.51,12370.0,31.8935,32.069,31.8935,32.0339,12370.0
2016-01-05 13:00:00,36.52,36.56,36.38,36.42,15374.0,32.0427,32.0778,31.9199,31.9549,15374.0
2016-01-05 13:30:00,36.43,36.53,36.42,36.51,13200.0,31.9637,32.0515,31.9549,32.0339,13200.0
2016-01-05 14:00:00,36.49,36.5,36.41,36.48,12326.0,32.0164,32.0251,31.9462,32.0076,12326.0
2016-01-05 14:30:00,36.48,36.54,36.43,36.43,28826.0,32.0076,32.0602,31.9637,31.9637,28826.0
2016-01-05 15:00:00,36.43,36.46,36.39,36.41,60470.0,31.9637,31.99,31.9286,31.9462,60470.0
2016-01-05 15:30:00,36.41,36.44,36.32,36.37,92008.0,31.9462,31.9725,31.8672,31.9111,92008.0
2016-01-06 09:30:00,35.77,36.32,35.75,36.25,23316.0,31.3846,31.8672,31.3671,31.8058,23316.0
2016-01-06 10:00:00,36.24,36.24,36.01,36.15,13876.0,31.797,31.797,31.5952,31.718,13876.0
2016-01-06 10:30:00,36.06,36.09,35.92,36.09,15552.0,31.6391,31.6654,31.5162,31.6654,15552.0
2016-01-06 11:00:00,36.07,36.12,35.94,36.05,14280.0,31.6479,31.6917,31.5338,31.6303,14280.0
2016-01-06 11:30:00,36.05,36.1,35.96,35.96,10814.0,31.6303,31.6742,31.5513,31.5513,10814.0
2016-01-06 12:00:00,35.93,35.95,35.84,35.87,35220.0,31.525,31.5426,31.4461,31.4724,35220.0
2016-01-06 12:30:00,35.87,36.0,35.85,35.91,8892.0,31.4724,31.5864,31.4548,31.5075,8892.0
2016-01-06 13:00:00,35.88,35.92,35.77,35.82,12000.0,31.4812,31.5162,31.3846,31.4285,12000.0
2016-01-06 13:30:00,35.8,35.83,35.73,35.79,46348.0,31.411,31.4373,31.3495,31.4022,46348.0
2016-01-06 14:00:00,35.78,35.93,35.77,35.79,18040.0,31.3934,31.525,31.3846,31.4022,18040.0
2016-01-06 14:30:00,35.74,35.78,35.6,35.65,21192.0,31.3583,31.3934,31.2355,31.2793,21192.0
2016-01-06 15:00:00,35.64,35.79,35.62,35.79,31400.0,31.2706,31.4022,31.253,31.4022,31400.0
2016-01-06 15:30:00,35.8,35.81,35.68,35.73,60310.0,31.411,31.4197,31.3057,31.3495,60310.0
2016-01-07 09:30:00,35.03,35.29,34.95,35.28,61960.0,30.7354,30.9635,30.6652,30.9547,61960.0
2016-01-07 10:00:00,35.24,35.41,35.21,35.33,25642.0,30.9196,31.0688,30.8933,30.9986,25642.0
2016-01-07 10:30:00,35.3,35.48,35.24,35.45,25382.0,30.9723,31.1302,30.9196,31.1039,25382.0
2016-01-07 11:00:00,35.49,35.51,35.35,35.44,17456.0,31.139,31.1565,31.0161,31.0951,17456.0
2016-01-07 11:30:00,35.45,35.5,35.38,35.4,12454.0,31.1039,31.1477,31.0425,31.06,12454.0
2016-01-07 12:00:00,35.4,35.52,35.4,35.45,12200.0,31.06,31.1653,31.06,31.1039,12200.0
2016-01-07 12:30:00,35.48,35.52,35.24,35.27,32162.0,31.1302,31.1653,30.9196,30.9459,32162.0
2016-01-07 13:00:00,35.26,35.31,35.22,35.22,31000.0,30.9372,30.981,30.9021,30.9021,31000.0
2016-01-07 13:30:00,35.27,35.27,35.02,35.13,24366.0,30.9459,30.9459,30.7266,30.8231,24366.0
2016-01-07 14:00:00,35.13,35.27,35.09,35.1,19624.0,30.8231,30.9459,30.788,30.7968,19624.0
2016-01-07 14:30:00,35.1,35.14,35.04,35.04,34268.0,30.7968,30.8319,30.7441,30.7441,34268.0
2016-01-07 15:00:00,35.02,35.09,34.94,34.94,84642.0,30.7266,30.788,30.6564,30.6564,84642.0
2016-01-07 15:30:00,34.94,35.06,34.88,34.88,124788.0,30.6564,30.7617,30.6038,30.6038,124788.0
2016-01-08 09:30:00,34.99,35.12,34.83,34.9,38518.0,30.7003,30.8143,30.5599,30.6213,38518.0
2016-01-08 10:00:00,34.9,34.94,34.72,34.92,14544.0,30.6213,30.6564,30.4634,30.6388,14544.0
2016-01-08 10:30:00,34.91,34.95,34.69,34.83,17340.0,30.6301,30.6652,30.437,30.5599,17340.0
2016-01-08 11:00:00,34.81,34.85,34.62,34.64,16200.0,30.5423,30.5774,30.3756,30.3932,16200.0
2016-01-08 11:30:00,34.64,34.76,34.63,34.74,19228.0,30.3932,30.4985,30.3844,30.4809,19228.0
2016-01-08 12:00:00,34.74,34.88,34.66,34.86,10600.0,30.4809,30.6038,30.4107,30.5862,10600.0
2016-01-08 12:30:00,34.87,34.93,34.83,34.85,12200.0,30.595,30.6476,30.5599,30.5774,12200.0
2016-01-08 13:00:00,34.85,34.85,34.75,34.75,5864.0,30.5774,30.5774,30.4897,30.4897,5864.0
2016-01-08 13:30:00,34.74,34.81,34.74,34.81,11166.0,30.4809,30.5423,30.4809,30.5423,11166.0
2016-01-08 14:00:00,34.82,34.87,34.72,34.73,14638.0,30.5511,30.595,30.4634,30.4721,14638.0
2016-01-08 14:30:00,34.73,34.77,34.58,34.58,20254.0,30.4721,30.5072,30.3405,30.3405,20254.0
2016-01-08 15:00:00,34.59,34.62,34.45,34.47,50604.0,30.3493,30.3756,30.2265,30.244,50604.0
2016-01-08 15:30:00,34.47,34.52,34.2,34.22,129226.0,30.244,30.2879,30.0071,30.0247,129226.0
2016-01-11 09:30:00,34.35,34.43,33.91,34.05,101228.0,30.1387,30.2089,29.7527,29.8755,101228.0
2016-01-11 10:00:00,34.02,34.18,34.02,34.18,90822.0,29.8492,29.9896,29.8492,29.9896,90822.0
2016-01-11 10:30:00,34.18,34.28,34.12,34.15,158008.0,29.9896,30.0773,29.9369,29.9632,158008.0
2016-01-11 11:00:00,34.15,34.3,34.14,34.3,92256.0,29.9632,30.0949,29.9545,30.0949,92256.0
2016-01-11 11:30:00,34.3,34.48,34.23,34.42,61820.0,30.0949,30.2528,30.0334,30.2001,61820.0
2016-01-11 12:00:00,34.46,34.53,34.43,34.48,24268.0,30.2352,30.2967,30.2089,30.2528,24268.0
2016-01-11 12:30:00,34.48,34.52,34.46,34.49,17000.0,30.2528,30.2879,30.2352,30.2616,17000.0
2016-01-11 13:00:00,34.49,34.51,34.31,34.32,19672.0,30.2616,30.2791,30.1036,30.1124,19672.0
2016-01-11 13:30:00,34.32,34.38,34.27,34.38,40464.0,30.1124,30.165,30.0685,30.165,40464.0
2016-01-11 14:00:00,34.38,34.52,34.37,34.52,17800.0,30.165,30.2879,30.1563,30.2879,17800.0
2016-01-11 14:30:00,34.52,34.54,34.48,34.49,15814.0,30.2879,30.3054,30.2528,30.2616,15814.0
2016-01-11 15:00:00,34.48,34.67,34.44,34.65,26402.0,30.2528,30.4195,30.2177,30.4019,26402.0
2016-01-11 15:30:00,34.66,34.8,34.6,34.62,107248.0,30.4107,30.5336,30.3581,30.3756,107248.0
2016-01-12 09:30:00,34.88,34.97,34.77,34.8,17442.0,30.6038,30.6827,30.5072,30.5336,17442.0
2016-01-12 10:00:00,34.78,34.85,34.69,34.74,44454.0,30.516,30.5774,30.437,30.4809,44454.0
2016-01-12 10:30:00,34.76,34.84,34.74,34.81,25264.0,30.4985,30.5687,30.4809,30.5423,25264.0
2016-01-12 11:00:00,34.8,34.83,34.58,34.58,16226.0,30.5336,30.5599,30.3405,30.3405,16226.0
2016-01-12 11:30:00,34.52,34.77,34.42,34.77,37752.0,30.2879,30.5072,30.2001,30.5072,37752.0
2016-01-12 12:00:00,34.77,34.88,34.76,34.85,47250.0,30.5072,30.6038,30.4985,30.5774,47250.0
2016-01-12 12:30:00,34.83,34.88,34.73,34.73,55904.0,30.5599,30.6038,30.4721,30.4721,55904.0
2016-01-12 13:00:00,34.7,34.74,34.52,34.52,13936.0,30.4458,30.4809,30.2879,30.2879,13936.0
2016-01-12 13:30:00,34.52,34.67,34.52,34.57,19110.0,30.2879,30.4195,30.2879,30.3318,19110.0
2016-01-12 14:00:00,34.56,34.56,34.44,34.55,14468.0,30.323,30.323,30.2177,30.3142,14468.0
2016-01-12 14:30:00,34.52,34.77,34.52,34.77,20346.0,30.2879,30.5072,30.2879,30.5072,20346.0
2016-01-12 15:00:00,34.75,34.84,34.6,34.77,33542.0,30.4897,30.5687,30.3581,30.5072,33542.0
2016-01-12 15:30:00,34.76,34.88,34.73,34.84,66718.0,30.4985,30.6038,30.4721,30.5687,66718.0
2016-01-13 09:30:00,34.95,35.02,34.67,34.67,23244.0,30.6652,30.7266,30.4195,30.4195,23244.0
2016-01-13 10:00:00,34.67,34.89,34.67,34.77,12048.0,30.4195,30.6125,30.4195,30.5072,12048.0
2016-01-13 10:30:00,34.75,34.85,34.62,34.8,13750.0,30.4897,30.5774,30.3756,30.5336,13750.0
2016-01-13 11:00:00,34.8,34.84,34.7,34.74,13000.0,30.5336,30.5687,30.4458,30.4809,13000.0
2016-01-13 11:30:00,34.76,34.8,34.53,34.53,34942.0,30.4985,30.5336,30.2967,30.2967,34942.0
2016-01-13 12:00:00,34.52,34.58,34.49,34.52,16668.0,30.2879,30.3405,30.2616,30.2879,16668.0
2016-01-13 12:30:00,34.52,34.52,34.38,34.38,8200.0,30.2879,30.2879,30.165,30.165,8200.0
2016-01-13 13:00:00,34.35,34.37,34.22,34.23,13598.0,30.1387,30.1563,30.0247,30.0334,13598.0
2016-01-13 13:30:00,34.21,34.26,34.13,34.2,27408.0,30.0159,30.0598,29.9457,30.0071,27408.0
2016-01-13 14:00:00,34.21,34.3,34.14,34.19,29316.0,30.0159,30.0949,29.9545,29.9983,29316.0
2016-01-13 14:30:00,34.2,34.2,33.87,34.06,33704.0,30.0071,30.0071,29.7176,29.8843,33704.0
2016-01-13 15:00:00,34.08,34.12,34.02,34.1,37136.0,29.9018,29.9369,29.8492,29.9194,37136.0
2016-01-13 15:30:00,34.1,34.12,33.84,33.86,112096.0,29.9194,29.9369,29.6913,29.7088,112096.0
2016-01-14 09:30:00,33.92,33.92,33.61,33.67,47746.0,29.7614,29.7614,29.4895,29.5421,47746.0
2016-01-14 10:00:00,33.63,33.69,33.37,33.68,101386.0,29.507,29.5596,29.2789,29.5509,101386.0
2016-01-14 10:30:00,33.66,33.88,33.64,33.72,31048.0,29.5333,29.7263,29.5158,29.586,31048.0
2016-01-14 11:00:00,33.74,33.85,33.66,33.72,23026.0,29.6035,29.7,29.5333,29.586,23026.0
2016-01-14 11:30:00,33.79,33.91,33.63,33.87,16946.0,29.6474,29.7527,29.507,29.7176,16946.0
2016-01-14 12:00:00,33.9,33.96,33.82,33.92,18468.0,29.7439,29.7965,29.6737,29.7614,18468.0
2016-01-14 12:30:00,33.93,34.06,33.93,33.99,13120.0,29.7702,29.8843,29.7702,29.8229,13120.0
2016-01-14 13:00:00,33.98,34.12,33.98,34.06,14476.0,29.8141,29.9369,29.8141,29.8843,14476.0
2016-01-14 13:30:00,34.08,34.19,34.08,34.17,18806.0,29.9018,29.9983,29.9018,29.9808,18806.0
2016-01-14 14:00:00,34.16,34.19,34.08,34.12,21348.0,29.972,29.9983,29.9018,29.9369,21348.0
2016-01-14 14:30:00,34.15,34.37,34.15,34.37,43404.0,29.9632,30.1563,29.9632,30.1563,43404.0
2016-01-14 15:00:00,34.35,34.42,34.33,34.34,35390.0,30.1387,30.2001,30.1212,30.13,35390.0
2016-01-14 15:30:00,34.29,34.31,34.15,34.18,100298.0,30.0861,30.1036,29.9632,29.9896,100298.0
2016-01-15 09:30:00,33.35,33.57,33.25,33.4,17712.0,29.2613,29.4544,29.1736,29.3052,17712.0
2016-01-15 10:00:00,33.38,33.66,33.32,33.52,26596.0,29.2876,29.5333,29.235,29.4105,26596.0
2016-01-15 10:30:00,33.57,33.63,33.41,33.46,15860.0,29.4544,29.507,29.314,29.3578,15860.0
2016-01-15 11:00:00,33.46,33.62,33.38,33.51,22008.0,29.3578,29.4982,29.2876,29.4017,22008.0
2016-01-15 11:30:00,33.54,33.56,33.4,33.46,15234.0,29.428,29.4456,29.3052,29.3578,15234.0
2016-01-15 12:00:00,33.44,33.45,33.11,33.18,38080.0,29.3403,29.3491,29.0508,29.1122,38080.0
2016-01-15 12:30:00,33.18,33.28,33.1,33.23,24336.0,29.1122,29.1999,29.042,29.156,24336.0
2016-01-15 13:00:00,33.22,33.24,33.01,33.13,59044.0,29.1473,29.1648,28.963,29.0683,59044.0
2016-01-15 13:30:00,33.13,33.35,33.1,33.31,26234.0,29.0683,29.2613,29.042,29.2262,26234.0
2016-01-15 14:00:00,33.3,33.43,33.26,33.28,20292.0,29.2175,29.3315,29.1824,29.1999,20292.0
2016-01-15 14:30:00,33.25,33.52,33.21,33.52,33372.0,29.1736,29.4105,29.1385,29.4105,33372.0
2016-01-15 15:00:00,33.55,33.59,33.32,33.58,55528.0,29.4368,29.4719,29.235,29.4631,55528.0
2016-01-15 15:30:00,33.58,33.63,33.51,33.63,162136.0,29.4631,29.507,29.4017,29.507,162136.0
2016-01-19 09:30:00,34.02,34.02,33.76,33.92,24802.0,29.8492,29.8492,29.6211,29.7614,24802.0
2016-01-19 10:00:00,33.95,34.05,33.78,34.05,28022.0,29.7878,29.8755,29.6386,29.8755,28022.0
2016-01-19 10:30:00,34.05,34.08,33.8,33.86,55608.0,29.8755,29.9018,29.6562,29.7088,55608.0
2016-01-19 11:00:00,33.84,33.84,33.69,33.84,16940.0,29.6913,29.6913,29.5596,29.6913,16940.0
2016-01-19 11:30:00,33.9,33.94,33.85,33.94,9026.0,29.7439,29.779,29.7,29.779,9026.0
2016-01-19 12:00:00,33.95,33.97,33.74,33.85,19490.0,29.7878,29.8053,29.6035,29.7,19490.0
2016-01-19 12:30:00,33.93,33.93,33.69,33.69,8872.0,29.7702,29.7702,29.5596,29.5596,8872.0
2016-01-19 13:00:00,33.74,33.88,33.69,33.7,19944.0,29.6035,29.7263,29.5596,29.5684,19944.0
2016-01-19 13:30:00,33.7,33.77,33.68,33.72,35126.0,29.5684,29.6298,29.5509,29.586,35126.0
2016-01-19 14:00:00,33.7,33.73,33.47,33.54,33406.0,29.5684,29.5947,29.3666,29.428,33406.0
2016-01-19 14:30:00,33.54,33.57,33.35,33.41,16016.0,29.428,29.4544,29.2613,29.314,16016.0
2016-01-19 15:00:00,33.41,33.6,33.4,33.6,25968.0,29.314,29.4807,29.3052,29.4807,25968.0
2016-01-19 15:30:00,33.63,33.71,33.51,33.51,66834.0,29.507,29.5772,29.4017,29.4017,66834.0
2016-01-20 09:30:00,32.97,33.37,32.85,32.95,43354.0,28.9279,29.2789,28.8226,28.9104,43354.0
2016-01-20 10:00:00,33.05,33.15,32.83,32.86,37246.0,28.9981,29.0858,28.8051,28.8314,37246.0
2016-01-20 10:30:00,32.85,32.88,32.61,32.65,21594.0,28.8226,28.8489,28.612,28.6471,21594.0
2016-01-20 11:00:00,32.66,32.95,32.66,32.81,24360.0,28.6559,28.9104,28.6559,28.7875,24360.0
2016-01-20 11:30:00,32.82,32.96,32.63,32.7,25200.0,28.7963,28.9191,28.6296,28.691,25200.0
2016-01-20 12:00:00,32.74,32.74,32.44,32.44,28448.0,28.7261,28.7261,28.4629,28.4629,28448.0
2016-01-20 12:30:00,32.46,32.69,32.35,32.69,59696.0,28.4804,28.6822,28.3839,28.6822,59696.0
2016-01-20 13:00:00,32.7,32.76,32.6,32.68,27202.0,28.691,28.7437,28.6033,28.6735,27202.0
2016-01-20 13:30:00,32.69,32.94,32.66,32.83,33110.0,28.6822,28.9016,28.6559,28.8051,33110.0
2016-01-20 14:00:00,32.83,33.01,32.77,32.93,25190.0,28.8051,28.963,28.7524,28.8928,25190.0
2016-01-20 14:30:00,32.95,33.1,32.79,33.04,103976.0,28.9104,29.042,28.77,28.9893,103976.0
2016-01-20 15:00:00,33.05,33.52,33.0,33.52,47450.0,28.9981,29.4105,28.9542,29.4105,47450.0
2016-01-20 15:30:00,33.54,33.54,33.17,33.18,169924.0,29.428,29.428,29.1034,29.1122,169924.0
2016-01-21 09:30:00,33.15,33.52,32.99,33.04,26402.0,29.0858,29.4105,28.9455,28.9893,26402.0
2016-01-21 10:00:00,32.99,33.35,32.99,33.12,30440.0,28.9455,29.2613,28.9455,29.0595,30440.0
2016-01-21 10:30:00,33.17,33.33,33.03,33.06,31980.0,29.1034,29.2438,28.9806,29.0069,31980.0
2016-01-21 11:00:00,32.99,33.28,32.99,33.05,25570.0,28.9455,29.1999,28.9455,28.9981,25570.0
2016-01-21 11:30:00,33.06,33.35,33.05,33.27,45360.0,29.0069,29.2613,28.9981,29.1911,45360.0
2016-01-21 12:00:00,33.26,33.35,33.09,33.16,18748.0,29.1824,29.2613,29.0332,29.0946,18748.0
2016-01-21 12:30:00,33.2,33.2,33.01,33.03,16294.0,29.1297,29.1297,28.963,28.9806,16294.0
2016-01-21 13:00:00,33.06,33.15,32.83,32.91,28212.0,29.0069,29.0858,28.8051,28.8753,28212.0
2016-01-21 13:30:00,32.88,33.01,32.76,32.88,23702.0,28.8489,28.963,28.7437,28.8489,23702.0
2016-01-21 14:00:00,32.95,32.98,32.62,32.74,31584.0,28.9104,28.9367,28.6208,28.7261,31584.0
2016-01-21 14:30:00,32.77,33.04,32.76,32.99,28100.0,28.7524,28.9893,28.7437,28.9455,28100.0
2016-01-21 15:00:00,32.94,32.94,32.74,32.88,45590.0,28.9016,28.9016,28.7261,28.8489,45590.0
2016-01-21 15:30:00,32.88,32.95,32.74,32.76,134668.0,28.8489,28.9104,28.7261,28.7437,134668.0
2016-01-22 09:30:00,33.4,33.77,33.33,33.76,60574.0,29.3052,29.6298,29.2438,29.6211,60574.0
2016-01-22 10:00:00,33.75,33.98,33.65,33.9,48926.0,29.6123,29.8141,29.5245,29.7439,48926.0
2016-01-22 10:30:00,33.87,34.02,33.86,33.94,48038.0,29.7176,29.8492,29.7088,29.779,48038.0
2016-01-22 11:00:00,33.91,34.01,33.83,33.9,34544.0,29.7527,29.8404,29.6825,29.7439,34544.0
2016-01-22 11:30:00,33.95,34.05,33.88,33.96,54854.0,29.7878,29.8755,29.7263,29.7965,54854.0
2016-01-22 12:00:00,33.96,34.13,33.95,34.08,47676.0,29.7965,29.9457,29.7878,29.9018,47676.0
2016-01-22 12:30:00,34.08,34.22,34.05,34.21,31446.0,29.9018,30.0247,29.8755,30.0159,31446.0
2016-01-22 13:00:00,34.22,34.29,34.1,34.23,34436.0,30.0247,30.0861,29.9194,30.0334,34436.0
2016-01-22 13:30:00,34.24,34.35,34.22,34.33,39220.0,30.0422,30.1387,30.0247,30.1212,39220.0
2016-01-22 14:00:00,34.32,34.41,34.3,34.34,34174.0,30.1124,30.1914,30.0949,30.13,34174.0
2016-01-22 14:30:00,34.34,34.34,34.16,34.2,44464.0,30.13,30.13,29.972,30.0071,44464.0
2016-01-22 15:00:00,34.19,34.33,34.12,34.33,60048.0,29.9983,30.1212,29.9369,30.1212,60048.0
2016-01-22 15:30:00,34.3,34.43,34.25,34.41,103200.0,30.0949,30.2089,30.051,30.1914,103200.0
2016-01-25 09:30:00,34.21,34.57,34.21,34.29,41854.0,30.0159,30.3318,30.0159,30.0861,41854.0
2016-01-25 10:00:00,34.33,34.39,34.23,34.23,34746.0,30.1212,30.1738,30.0334,30.0334,34746.0
2016-01-25 10:30:00,34.26,34.35,34.22,34.35,24616.0,30.0598,30.1387,30.0247,30.1387,24616.0
2016-01-25 11:00:00,34.34,34.34,34.22,34.26,26016.0,30.13,30.13,30.0247,30.0598,26016.0
2016-01-25 11:30:00,34.26,34.3,34.22,34.27,29512.0,30.0598,30.0949,30.0247,30.0685,29512.0
2016-01-25 12:00:00,34.26,34.34,34.22,34.26,19498.0,30.0598,30.13,30.0247,30.0598,19498.0
2016-01-25 12:30:00,34.26,34.34,34.19,34.31,50316.0,30.0598,30.13,29.9983,30.1036,50316.0
2016-01-25 13:00:00,34.34,34.4,34.29,34.37,38762.0,30.13,30.1826,30.0861,30.1563,38762.0
2016-01-25 13:30:00,34.37,34.41,34.26,34.26,60604.0,30.1563,30.1914,30.0598,30.0598,60604.0
2016-01-25 14:00:00,34.25,34.43,34.23,34.35,33176.0,30.051,30.2089,30.0334,30.1387,33176.0
2016-01-25 14:30:00,34.35,34.36,34.27,34.35,35194.0,30.1387,30.1475,30.0685,30.1387,35194.0
2016-01-25 15:00:00,34.36,34.39,34.2,34.26,64190.0,30.1475,30.1738,30.0071,30.0598,64190.0
2016-01-25 15:30:00,34.28,34.32,34.21,34.29,179272.0,30.0773,30.1124,30.0159,30.0861,179272.0
2016-01-26 09:30:00,34.35,34.5,34.29,34.43,75688.0,30.1387,30.2703,30.0861,30.2089,75688.0
2016-01-26 10:00:00,34.43,34.8,34.43,34.74,23354.0,30.2089,30.5336,30.2089,30.4809,23354.0
2016-01-26 10:30:00,34.74,34.91,34.69,34.85,24112.0,30.4809,30.6301,30.437,30.5774,24112.0
2016-01-26 11:00:00,34.87,34.96,34.83,34.86,24850.0,30.595,30.6739,30.5599,30.5862,24850.0
2016-01-26 11:30:00,34.86,34.88,34.74,34.83,43408.0,30.5862,30.6038,30.4809,30.5599,43408.0
2016-01-26 12:00:00,34.84,35.01,34.83,35.01,18200.0,30.5687,30.7178,30.5599,30.7178,18200.0
2016-01-26 12:30:00,35.02,35.02,34.96,34.99,30860.0,30.7266,30.7266,30.6739,30.7003,30860.0
2016-01-26 13:00:00,34.98,35.1,34.96,35.08,25800.0,30.6915,30.7968,30.6739,30.7792,25800.0
2016-01-26 13:30:00,35.08,35.1,35.01,35.07,22938.0,30.7792,30.7968,30.7178,30.7705,22938.0
2016-01-26 14:00:00,35.07,35.08,34.99,35.04,35160.0,30.7705,30.7792,30.7003,30.7441,35160.0
2016-01-26 14:30:00,35.04,35.07,34.99,35.02,26000.0,30.7441,30.7705,30.7003,30.7266,26000.0
2016-01-26 15:00:00,35.04,35.1,35.01,35.1,43502.0,30.7441,30.7968,30.7178,30.7968,43502.0
2016-01-26 15:30:00,35.1,35.24,35.1,35.2,93552.0,30.7968,30.9196,30.7968,30.8845,93552.0
2016-01-27 09:30:00,35.12,35.29,35.1,35.29,37740.0,30.8143,30.9635,30.7968,30.9635,37740.0
2016-01-27 10:00:00,35.29,35.37,35.21,35.3,47492.0,30.9635,31.0337,30.8933,30.9723,47492.0
2016-01-27 10:30:00,35.34,35.45,35.24,35.34,32732.0,31.0074,31.1039,30.9196,31.0074,32732.0
2016-01-27 11:00:00,35.32,35.38,35.28,35.38,19170.0,30.9898,31.0425,30.9547,31.0425,19170.0
2016-01-27 11:30:00,35.35,35.69,35.35,35.64,25138.0,31.0161,31.3144,31.0161,31.2706,25138.0
2016-01-27 12:00:00,35.64,35.83,35.62,35.82,39750.0,31.2706,31.4373,31.253,31.4285,39750.0
2016-01-27 12:30:00,35.82,35.83,35.7,35.78,30590.0,31.4285,31.4373,31.3232,31.3934,30590.0
2016-01-27 13:00:00,35.73,35.97,35.72,35.73,44760.0,31.3495,31.5601,31.3408,31.3495,44760.0
2016-01-27 13:30:00,35.7,35.81,35.68,35.81,33434.0,31.3232,31.4197,31.3057,31.4197,33434.0
2016-01-27 14:00:00,35.82,35.88,35.65,35.74,62318.0,31.4285,31.4812,31.2793,31.3583,62318.0
2016-01-27 14:30:00,35.68,35.81,35.53,35.58,62446.0,31.3057,31.4197,31.1741,31.2179,62446.0
2016-01-27 15:00:00,35.58,35.63,35.47,35.57,115140.0,31.2179,31.2618,31.1214,31.2092,115140.0
2016-01-27 15:30:00,35.58,35.62,35.51,35.6,121424.0,31.2179,31.253,31.1565,31.2355,121424.0
2016-01-28 09:30:00,35.95,36.0,35.7,35.79,27144.0,31.5426,31.5864,31.3232,31.4022,27144.0
2016-01-28 10:00:00,35.81,35.81,35.62,35.74,20218.0,31.4197,31.4197,31.253,31.3583,20218.0
2016-01-28 10:30:00,35.72,35.81,35.6,35.78,39718.0,31.3408,31.4197,31.2355,31.3934,39718.0
2016-01-28 11:00:00,35.79,35.87,35.68,35.73,22030.0,31.4022,31.4724,31.3057,31.3495,22030.0
2016-01-28 11:30:00,35.71,35.77,35.65,35.71,27442.0,31.332,31.3846,31.2793,31.332,27442.0
2016-01-28 12:00:00,35.7,35.75,35.67,35.71,17280.0,31.3232,31.3671,31.2969,31.332,17280.0
2016-01-28 12:30:00,35.71,35.8,35.68,35.72,12094.0,31.332,31.411,31.3057,31.3408,12094.0
2016-01-28 13:00:00,35.74,35.78,35.68,35.73,15188.0,31.3583,31.3934,31.3057,31.3495,15188.0
2016-01-28 13:30:00,35.71,35.72,35.66,35.71,21134.0,31.332,31.3408,31.2881,31.332,21134.0
2016-01-28 14:00:00,35.68,35.83,35.68,35.83,11230.0,31.3057,31.4373,31.3057,31.4373,11230.0
2016-01-28 14:30:00,35.85,35.88,35.71,35.77,16988.0,31.4548,31.4812,31.332,31.3846,16988.0
2016-01-28 15:00:00,35.79,35.85,35.67,35.77,39850.0,31.4022,31.4548,31.2969,31.3846,39850.0
2016-01-28 15:30:00,35.76,35.88,35.71,35.85,107674.0,31.3759,31.4812,31.332,31.4548,107674.0
2016-01-29 09:30:00,35.96,36.45,35.9,36.43,45324.0,31.5513,31.9813,31.4987,31.9637,45324.0
2016-01-29 10:00:00,36.42,36.49,36.32,36.43,22104.0,31.9549,32.0164,31.8672,31.9637,22104.0
2016-01-29 10:30:00,36.4,36.44,36.31,36.37,34540.0,31.9374,31.9725,31.8584,31.9111,34540.0
2016-01-29 11:00:00,36.38,36.52,36.37,36.48,26526.0,31.9199,32.0427,31.9111,32.0076,26526.0
2016-01-29 11:30:00,36.47,36.61,36.43,36.6,25758.0,31.9988,32.1217,31.9637,32.1129,25758.0
2016-01-29 12:00:00,36.6,36.82,36.57,36.76,48196.0,32.1129,32.3059,32.0866,32.2533,48196.0
2016-01-29 12:30:00,36.71,36.82,36.64,36.8,23872.0,32.2094,32.3059,32.148,32.2884,23872.0
2016-01-29 13:00:00,36.75,36.92,36.74,36.92,21472.0,32.2445,32.3936,32.2357,32.3936,21472.0
2016-01-29 13:30:00,36.91,36.96,36.85,36.91,28454.0,32.3849,32.4287,32.3322,32.3849,28454.0
2016-01-29 14:00:00,36.93,37.01,36.88,37.01,37096.0,32.4024,32.4726,32.3586,32.4726,37096.0
2016-01-29 14:30:00,37.01,37.01,36.94,36.99,34354.0,32.4726,32.4726,32.4112,32.4551,34354.0
2016-01-29 15:00:00,37.01,37.13,36.97,37.13,51394.0,32.4726,32.5779,32.4375,32.5779,51394.0
2016-01-29 15:30:00,37.11,37.26,37.05,37.26,141362.0,32.5604,32.692,32.5077,32.692,141362.0
2016-02-01 09:30:00,36.9,37.21,36.9,36.97,57584.0,32.3761,32.6481,32.3761,32.4375,57584.0
2016-02-01 10:00:00,36.94,37.1,36.86,37.07,45576.0,32.4112,32.5516,32.341,32.5253,45576.0
2016-02-01 10:30:00,37.06,37.13,36.97,37.09,17584.0,32.5165,32.5779,32.4375,32.5428,17584.0
2016-02-01 11:00:00,37.05,37.13,36.98,37.09,25650.0,32.5077,32.5779,32.4463,32.5428,25650.0
2016-02-01 11:30:00,37.09,37.14,37.04,37.05,16480.0,32.5428,32.5867,32.4989,32.5077,16480.0
2016-02-01 12:00:00,37.07,37.14,37.01,37.1,25662.0,32.5253,32.5867,32.4726,32.5516,25662.0
2016-02-01 12:30:00,37.1,37.24,37.1,37.18,21872.0,32.5516,32.6744,32.5516,32.6218,21872.0
2016-02-01 13:00:00,37.19,37.29,37.16,37.27,18502.0,32.6305,32.7183,32.6042,32.7007,18502.0
2016-02-01 13:30:00,37.24,37.42,37.21,37.4,33310.0,32.6744,32.8323,32.6481,32.8148,33310.0
2016-02-01 14:00:00,37.4,37.52,37.38,37.51,54028.0,32.8148,32.9201,32.7973,32.9113,54028.0
2016-02-01 14:30:00,37.52,37.54,37.37,37.52,47280.0,32.9201,32.9376,32.7885,32.9201,47280.0
2016-02-01 15:00:00,37.5,37.56,37.38,37.52,64926.0,32.9025,32.9552,32.7973,32.9201,64926.0
2016-02-01 15:30:00,37.53,37.56,37.43,37.46,156698.0,32.9289,32.9552,32.8411,32.8674,156698.0
2016-02-02 09:30:00,37.0,37.1,36.81,37.08,41966.0,32.4638,32.5516,32.2971,32.534,41966.0
2016-02-02 10:00:00,37.08,37.15,37.01,37.13,42212.0,32.534,32.5955,32.4726,32.5779,42212.0
2016-02-02 10:30:00,37.13,37.17,37.07,37.15,147744.0,32.5779,32.613,32.5253,32.5955,147744.0
2016-02-02 11:00:00,37.15,37.19,37.05,37.06,198400.0,32.5955,32.6305,32.5077,32.5165,198400.0
2016-02-02 11:30:00,37.05,37.13,36.87,36.87,77192.0,32.5077,32.5779,32.3498,32.3498,77192.0
2016-02-02 12:00:00,36.85,36.93,36.81,36.88,86838.0,32.3322,32.4024,32.2971,32.3586,86838.0
2016-02-02 12:30:00,36.83,36.97,36.83,36.91,15964.0,32.3147,32.4375,32.3147,32.3849,15964.0
2016-02-02 13:00:00,36.91,36.98,36.88,36.98,19930.0,32.3849,32.4463,32.3586,32.4463,19930.0
2016-02-02 13:30:00,36.97,36.97,36.87,36.88,22000.0,32.4375,32.4375,32.3498,32.3586,22000.0
2016-02-02 14:00:00,36.91,36.97,36.87,36.9,32076.0,32.3849,32.4375,32.3498,32.3761,32076.0
2016-02-02 14:30:00,36.93,37.05,36.92,36.99,27668.0,32.4024,32.5077,32.3936,32.4551,27668.0
2016-02-02 15:00:00,36.97,36.97,36.85,36.92,52728.0,32.4375,32.4375,32.3322,32.3936,52728.0
2016-02-02 15:30:00,36.92,36.96,36.85,36.91,155586.0,32.3936,32.4287,32.3322,32.3849,155586.0
2016-02-03 09:30:00,37.19,37.19,36.82,36.9,107130.0,32.6305,32.6305,32.3059,32.3761,107130.0
2016-02-03 10:00:00,36.88,36.88,36.52,36.54,87290.0,32.3586,32.3586,32.0427,32.0602,87290.0
2016-02-03 10:30:00,36.51,36.66,36.44,36.66,80436.0,32.0339,32.1655,31.9725,32.1655,80436.0
2016-02-03 11:00:00,36.65,36.66,36.29,36.55,119246.0,32.1568,32.1655,31.8409,32.069,119246.0
2016-02-03 11:30:00,36.52,36.66,36.48,36.55,54390.0,32.0427,32.1655,32.0076,32.069,54390.0
2016-02-03 12:00:00,36.57,36.78,36.52,36.69,29216.0,32.0866,32.2708,32.0427,32.1918,29216.0
2016-02-03 12:30:00,36.66,36.71,36.53,36.63,53058.0,32.1655,32.2094,32.0515,32.1392,53058.0
2016-02-03 13:00:00,36.68,36.68,36.45,36.49,20940.0,32.1831,32.1831,31.9813,32.0164,20940.0
2016-02-03 13:30:00,36.51,36.51,36.26,36.29,23344.0,32.0339,32.0339,31.8146,31.8409,23344.0
2016-02-03 14:00:00,36.22,36.74,36.22,36.74,21400.0,31.7795,32.2357,31.7795,32.2357,21400.0
2016-02-03 14:30:00,36.77,36.95,36.66,36.91,30230.0,32.262,32.42,32.1655,32.3849,30230.0
2016-02-03 15:00:00,36.92,36.99,36.76,36.79,39984.0,32.3936,32.4551,32.2533,32.2796,39984.0
2016-02-03 15:30:00,36.83,36.95,36.73,36.88,83262.0,32.3147,32.42,32.2269,32.3586,83262.0
2016-02-04 09:30:00,36.84,37.17,36.56,37.02,26670.0,32.3235,32.613,32.0778,32.4814,26670.0
2016-02-04 10:00:00,36.99,37.16,36.79,37.03,39814.0,32.4551,32.6042,32.2796,32.4902,39814.0
2016-02-04 10:30:00,37.04,37.21,36.98,37.13,23780.0,32.4989,32.6481,32.4463,32.5779,23780.0
2016-02-04 11:00:00,37.11,37.13,37.02,37.1,17140.0,32.5604,32.5779,32.4814,32.5516,17140.0
2016-02-04 11:30:00,37.07,37.09,36.88,36.96,27222.0,32.5253,32.5428,32.3586,32.4287,27222.0
2016-02-04 12:00:00,36.94,37.21,36.94,36.99,28200.0,32.4112,32.6481,32.4112,32.4551,28200.0
2016-02-04 12:30:00,36.99,37.05,36.81,36.88,23626.0,32.4551,32.5077,32.2971,32.3586,23626.0
2016-02-04 13:00:00,36.89,37.02,36.86,36.92,15534.0,32.3673,32.4814,32.341,32.3936,15534.0
2016-02-04 13:30:00,36.92,36.95,36.73,36.79,26934.0,32.3936,32.42,32.2269,32.2796,26934.0
2016-02-04 14:00:00,36.82,36.83,36.68,36.68,29990.0,32.3059,32.3147,32.1831,32.1831,29990.0
2016-02-04 14:30:00,36.71,36.76,36.63,36.74,18126.0,32.2094,32.2533,32.1392,32.2357,18126.0
2016-02-04 15:00:00,36.74,36.79,36.63,36.69,30400.0,32.2357,32.2796,32.1392,32.1918,30400.0
2016-02-04 15:30:00,36.7,36.78,36.6,36.73,57608.0,32.2006,32.2708,32.1129,32.2269,57608.0
2016-02-05 09:30:00,36.69,36.8,36.47,36.62,16910.0,32.1918,32.2884,31.9988,32.1304,16910.0
2016-02-05 10:00:00,36.64,36.64,36.03,36.04,63448.0,32.148,32.148,31.6128,31.6215,63448.0
2016-02-05 10:30:00,36.04,36.22,35.99,36.03,30400.0,31.6215,31.7795,31.5777,31.6128,30400.0
2016-02-05 11:00:00,36.09,36.18,36.02,36.15,26614.0,31.6654,31.7444,31.604,31.718,26614.0
2016-02-05 11:30:00,36.17,36.27,36.16,36.2,17292.0,31.7356,31.8233,31.7268,31.7619,17292.0
2016-02-05 12:00:00,36.25,36.25,36.08,36.18,21984.0,31.8058,31.8058,31.6566,31.7444,21984.0
2016-02-05 12:30:00,36.19,36.25,36.07,36.24,25092.0,31.7531,31.8058,31.6479,31.797,25092.0
2016-02-05 13:00:00,36.23,36.33,36.2,36.31,12488.0,31.7882,31.876,31.7619,31.8584,12488.0
2016-02-05 13:30:00,36.31,36.31,36.17,36.19,13058.0,31.8584,31.8584,31.7356,31.7531,13058.0
2016-02-05 14:00:00,36.17,36.18,35.96,36.07,21486.0,31.7356,31.7444,31.5513,31.6479,21486.0
2016-02-05 14:30:00,36.08,36.15,36.0,36.1,26366.0,31.6566,31.718,31.5864,31.6742,26366.0
2016-02-05 15:00:00,36.08,36.09,35.92,35.95,58692.0,31.6566,31.6654,31.5162,31.5426,58692.0
2016-02-05 15:30:00,35.95,35.96,35.85,35.92,105408.0,31.5426,31.5513,31.4548,31.5162,105408.0
2016-02-08 09:30:00,35.38,35.42,34.91,35.08,34082.0,31.0425,31.0775,30.6301,30.7792,34082.0
2016-02-08 10:00:00,35.04,35.21,34.93,35.04,33118.0,30.7441,30.8933,30.6476,30.7441,33118.0
2016-02-08 10:30:00,35.05,35.22,35.05,35.07,29450.0,30.7529,30.9021,30.7529,30.7705,29450.0
2016-02-08 11:00:00,35.1,35.16,34.91,35.01,50270.0,30.7968,30.8494,30.6301,30.7178,50270.0
2016-02-08 11:30:00,35.01,35.12,34.94,35.11,20200.0,30.7178,30.8143,30.6564,30.8056,20200.0
2016-02-08 12:00:00,35.15,35.17,35.09,35.12,23428.0,30.8406,30.8582,30.788,30.8143,23428.0
2016-02-08 12:30:00,35.15,35.18,35.09,35.09,18442.0,30.8406,30.867,30.788,30.788,18442.0
2016-02-08 13:00:00,35.13,35.13,34.96,35.06,16800.0,30.8231,30.8231,30.6739,30.7617,16800.0
2016-02-08 13:30:00,35.06,35.07,34.83,34.84,14860.0,30.7617,30.7705,30.5599,30.5687,14860.0
2016-02-08 14:00:00,34.85,34.96,34.8,34.87,31308.0,30.5774,30.6739,30.5336,30.595,31308.0
2016-02-08 14:30:00,34.91,34.99,34.79,34.93,26394.0,30.6301,30.7003,30.5248,30.6476,26394.0
2016-02-08 15:00:00,34.91,35.21,34.91,35.14,28158.0,30.6301,30.8933,30.6301,30.8319,28158.0
2016-02-08 15:30:00,35.17,35.49,35.17,35.32,101336.0,30.8582,31.139,30.8582,30.9898,101336.0
2016-02-09 09:30:00,34.95,35.69,34.95,35.54,19516.0,30.6652,31.3144,30.6652,31.1828,19516.0
2016-02-09 10:00:00,35.42,35.56,35.28,35.33,19520.0,31.0775,31.2004,30.9547,30.9986,19520.0
2016-02-09 10:30:00,35.38,35.38,35.13,35.22,17416.0,31.0425,31.0425,30.8231,30.9021,17416.0
2016-02-09 11:00:00,35.16,35.58,34.92,35.51,67668.0,30.8494,31.2179,30.6388,31.1565,67668.0
2016-02-09 11:30:00,35.54,35.55,35.32,35.38,33132.0,31.1828,31.1916,30.9898,31.0425,33132.0
2016-02-09 12:00:00,35.38,35.51,35.35,35.47,20948.0,31.0425,31.1565,31.0161,31.1214,20948.0
2016-02-09 12:30:00,35.48,35.48,35.41,35.43,13000.0,31.1302,31.1302,31.0688,31.0863,13000.0
2016-02-09 13:00:00,35.43,35.47,35.32,35.38,15040.0,31.0863,31.1214,30.9898,31.0425,15040.0
2016-02-09 13:30:00,35.39,35.55,35.38,35.51,16278.0,31.0512,31.1916,31.0425,31.1565,16278.0
2016-02-09 14:00:00,35.55,35.78,35.54,35.74,31044.0,31.1916,31.3934,31.1828,31.3583,31044.0
2016-02-09 14:30:00,35.69,35.95,35.69,35.87,57400.0,31.3144,31.5426,31.3144,31.4724,57400.0
2016-02-09 15:00:00,35.87,36.13,35.87,35.97,44074.0,31.4724,31.7005,31.4724,31.5601,44074.0
2016-02-09 15:30:00,35.98,36.0,35.74,35.91,122714.0,31.5689,31.5864,31.3583,31.5075,122714.0
2016-02-10 09:30:00,36.09,36.49,35.98,36.21,26536.0,31.6654,32.0164,31.5689,31.7707,26536.0
2016-02-10 10:00:00,36.21,36.43,36.2,36.36,19754.0,31.7707,31.9637,31.7619,31.9023,19754.0
2016-02-10 10:30:00,36.41,36.58,36.38,36.46,30392.0,31.9462,32.0953,31.9199,31.99,30392.0
2016-02-10 11:00:00,36.46,36.66,36.37,36.56,25600.0,31.99,32.1655,31.9111,32.0778,25600.0
2016-02-10 11:30:00,36.52,36.61,36.4,36.57,24398.0,32.0427,32.1217,31.9374,32.0866,24398.0
2016-02-10 12:00:00,36.57,36.64,36.52,36.61,14150.0,32.0866,32.148,32.0427,32.1217,14150.0
2016-02-10 12:30:00,36.63,36.74,36.59,36.74,16258.0,32.1392,32.2357,32.1041,32.2357,16258.0
2016-02-10 13:00:00,36.71,36.72,36.56,36.59,17000.0,32.2094,32.2182,32.0778,32.1041,17000.0
2016-02-10 13:30:00,36.58,36.68,36.54,36.66,13400.0,32.0953,32.1831,32.0602,32.1655,13400.0
2016-02-10 14:00:00,36.65,36.73,36.61,36.67,15800.0,32.1568,32.2269,32.1217,32.1743,15800.0
2016-02-10 14:30:00,36.63,36.68,36.58,36.6,15146.0,32.1392,32.1831,32.0953,32.1129,15146.0
2016-02-10 15:00:00,36.6,36.68,36.5,36.58,43492.0,32.1129,32.1831,32.0251,32.0953,43492.0
2016-02-10 15:30:00,36.57,36.58,36.45,36.52,122600.0,32.0866,32.0953,31.9813,32.0427,122600.0
2016-02-11 09:30:00,36.1,36.29,35.87,36.29,54154.0,31.6742,31.8409,31.4724,31.8409,54154.0
2016-02-11 10:00:00,36.31,36.53,36.21,36.53,64398.0,31.8584,32.0515,31.7707,32.0515,64398.0
2016-02-11 10:30:00,36.49,36.5,36.32,36.36,46158.0,32.0164,32.0251,31.8672,31.9023,46158.0
2016-02-11 11:00:00,36.37,36.49,36.35,36.46,106546.0,31.9111,32.0164,31.8935,31.99,106546.0
2016-02-11 11:30:00,36.43,36.5,36.31,36.31,98492.0,31.9637,32.0251,31.8584,31.8584,98492.0
2016-02-11 12:00:00,36.34,36.42,36.26,36.27,14670.0,31.8848,31.9549,31.8146,31.8233,14670.0
2016-02-11 12:30:00,36.25,36.33,36.12,36.31,23986.0,31.8058,31.876,31.6917,31.8584,23986.0
2016-02-11 13:00:00,36.34,36.41,36.29,36.34,18448.0,31.8848,31.9462,31.8409,31.8848,18448.0
2016-02-11 13:30:00,36.29,36.3,35.83,35.86,22790.0,31.8409,31.8497,31.4373,31.4636,22790.0
2016-02-11 14:00:00,35.88,36.01,35.85,36.0,31666.0,31.4812,31.5952,31.4548,31.5864,31666.0
2016-02-11 14:30:00,35.99,36.44,35.97,36.35,48046.0,31.5777,31.9725,31.5601,31.8935,48046.0
2016-02-11 15:00:00,36.34,36.54,36.23,36.51,82142.0,31.8848,32.0602,31.7882,32.0339,82142.0
2016-02-11 15:30:00,36.49,36.62,36.35,36.35,101706.0,32.0164,32.1304,31.8935,31.8935,101706.0
2016-02-12 09:30:00,36.77,36.77,36.29,36.55,38996.0,32.262,32.262,31.8409,32.069,38996.0
2016-02-12 10:00:00,36.5,36.9,36.49,36.9,15400.0,32.0251,32.3761,32.0164,32.3761,15400.0
2016-02-12 10:30:00,36.94,36.96,36.72,36.77,145894.0,32.4112,32.4287,32.2182,32.262,145894.0
2016-02-12 11:00:00,36.76,36.89,36.72,36.88,28510.0,32.2533,32.3673,32.2182,32.3586,28510.0
2016-02-12 11:30:00,36.9,36.9,36.67,36.71,14638.0,32.3761,32.3761,32.1743,32.2094,14638.0
2016-02-12 12:00:00,36.7,36.7,36.62,36.63,15200.0,32.2006,32.2006,32.1304,32.1392,15200.0
2016-02-12 12:30:00,36.63,36.63,36.55,36.59,14542.0,32.1392,32.1392,32.069,32.1041,14542.0
2016-02-12 13:00:00,36.6,36.61,36.54,36.57,8902.0,32.1129,32.1217,32.0602,32.0866,8902.0
2016-02-12 13:30:00,36.56,36.63,36.56,36.59,7600.0,32.0778,32.1392,32.0778,32.1041,7600.0
2016-02-12 14:00:00,36.59,36.7,36.59,36.61,15044.0,32.1041,32.2006,32.1041,32.1217,15044.0
2016-02-12 14:30:00,36.59,36.76,36.59,36.66,32644.0,32.1041,32.2533,32.1041,32.1655,32644.0
2016-02-12 15:00:00,36.64,36.79,36.64,36.71,53886.0,32.148,32.2796,32.148,32.2094,53886.0
2016-02-12 15:30:00,36.7,36.74,36.6,36.68,78886.0,32.2006,32.2357,32.1129,32.1831,78886.0
2016-02-16 09:30:00,37.0,37.26,36.7,37.01,46140.0,32.4638,32.692,32.2006,32.4726,46140.0
2016-02-16 10:00:00,37.05,37.19,36.95,37.17,29200.0,32.5077,32.6305,32.42,32.613,29200.0
2016-02-16 10:30:00,37.16,37.24,37.08,37.16,29816.0,32.6042,32.6744,32.534,32.6042,29816.0
2016-02-16 11:00:00,37.13,37.23,37.1,37.12,20960.0,32.5779,32.6656,32.5516,32.5691,20960.0
2016-02-16 11:30:00,37.15,37.21,37.13,37.18,13210.0,32.5955,32.6481,32.5779,32.6218,13210.0
2016-02-16 12:00:00,37.17,37.23,37.1,37.16,32346.0,32.613,32.6656,32.5516,32.6042,32346.0
2016-02-16 12:30:00,37.17,37.17,37.04,37.15,10882.0,32.613,32.613,32.4989,32.5955,10882.0
2016-02-16 13:00:00,37.19,37.26,37.15,37.21,40686.0,32.6305,32.692,32.5955,32.6481,40686.0
2016-02-16 13:30:00,37.24,37.31,37.23,37.25,38842.0,32.6744,32.7358,32.6656,32.6832,38842.0
2016-02-16 14:00:00,37.25,37.38,37.23,37.31,24596.0,32.6832,32.7973,32.6656,32.7358,24596.0
2016-02-16 14:30:00,37.33,37.35,37.3,37.32,19146.0,32.7534,32.7709,32.7271,32.7446,19146.0
2016-02-16 15:00:00,37.32,37.34,37.21,37.25,24818.0,32.7446,32.7622,32.6481,32.6832,24818.0
2016-02-16 15:30:00,37.27,37.35,37.22,37.26,158556.0,32.7007,32.7709,32.6569,32.692,158556.0
2016-02-17 09:30:00,37.5,37.88,37.17,37.58,55428.0,32.9025,33.236,32.613,32.9727,55428.0
2016-02-17 10:00:00,37.53,37.77,37.33,37.33,81672.0,32.9289,33.1394,32.7534,32.7534,81672.0
2016-02-17 10:30:00,37.33,37.59,37.28,37.5,30154.0,32.7534,32.9815,32.7095,32.9025,30154.0
2016-02-17 11:00:00,37.51,37.65,37.46,37.48,57476.0,32.9113,33.0342,32.8674,32.885,57476.0
2016-02-17 11:30:00,37.48,37.52,37.3,37.46,21184.0,32.885,32.9201,32.7271,32.8674,21184.0
2016-02-17 12:00:00,37.51,37.51,37.35,37.35,13984.0,32.9113,32.9113,32.7709,32.7709,13984.0
2016-02-17 12:30:00,37.38,37.45,37.29,37.36,26280.0,32.7973,32.8587,32.7183,32.7797,26280.0
2016-02-17 13:00:00,37.37,37.45,37.32,37.38,12996.0,32.7885,32.8587,32.7446,32.7973,12996.0
2016-02-17 13:30:00,37.37,37.42,37.21,37.37,19604.0,32.7885,32.8323,32.6481,32.7885,19604.0
2016-02-17 14:00:00,37.38,37.48,37.35,37.4,16022.0,32.7973,32.885,32.7709,32.8148,16022.0
2016-02-17 14:30:00,37.41,37.58,37.4,37.49,44988.0,32.8236,32.9727,32.8148,32.8938,44988.0
2016-02-17 15:00:00,37.49,37.49,37.38,37.41,53072.0,32.8938,32.8938,32.7973,32.8236,53072.0
2016-02-17 15:30:00,37.41,37.43,37.37,37.4,122854.0,32.8236,32.8411,32.7885,32.8148,122854.0
2016-02-18 09:30:00,38.0,38.0,37.18,37.72,75568.0,33.3412,33.3412,32.6218,33.0956,75568.0
2016-02-18 10:00:00,37.73,38.88,37.73,38.74,149730.0,33.1043,34.1134,33.1043,33.9905,149730.0
2016-02-18 10:30:00,38.75,38.98,38.25,38.77,101438.0,33.9993,34.2011,33.5606,34.0168,101438.0
2016-02-18 11:00:00,38.76,38.93,38.32,38.59,31852.0,34.0081,34.1572,33.622,33.8589,31852.0
2016-02-18 11:30:00,38.59,38.91,38.05,38.66,73324.0,33.8589,34.1397,33.3851,33.9203,73324.0
2016-02-18 12:00:00,38.66,38.69,38.06,38.49,60944.0,33.9203,33.9466,33.3939,33.7712,60944.0
2016-02-18 12:30:00,38.48,38.49,38.13,38.38,97414.0,33.7624,33.7712,33.4553,33.6747,97414.0
2016-02-18 13:00:00,38.41,38.48,38.29,38.38,37016.0,33.701,33.7624,33.5957,33.6747,37016.0
2016-02-18 13:30:00,38.35,38.54,38.25,38.54,40070.0,33.6483,33.815,33.5606,33.815,40070.0
2016-02-18 14:00:00,38.59,38.9,38.57,38.86,33128.0,33.8589,34.1309,33.8414,34.0958,33128.0
2016-02-18 14:30:00,38.84,39.12,38.81,39.08,79002.0,34.0783,34.3239,34.0519,34.2888,79002.0
2016-02-18 15:00:00,39.09,39.18,38.95,39.06,80326.0,34.2976,34.3766,34.1748,34.2713,80326.0
2016-02-18 15:30:00,39.05,39.09,38.96,39.05,177986.0,34.2625,34.2976,34.1835,34.2625,177986.0
2016-02-19 09:30:00,38.82,39.7,38.77,39.37,114344.0,34.0607,34.8328,34.0168,34.5433,114344.0
2016-02-19 10:00:00,39.37,39.62,39.08,39.42,59186.0,34.5433,34.7626,34.2888,34.5872,59186.0
2016-02-19 10:30:00,39.47,39.47,39.16,39.2,48060.0,34.631,34.631,34.359,34.3941,48060.0
2016-02-19 11:00:00,39.16,39.23,39.02,39.04,66522.0,34.359,34.4204,34.2362,34.2537,66522.0
2016-02-19 11:30:00,39.02,39.1,38.82,38.84,50296.0,34.2362,34.3064,34.0607,34.0783,50296.0
2016-02-19 12:00:00,38.81,39.01,38.79,38.99,73782.0,34.0519,34.2274,34.0344,34.2099,73782.0
2016-02-19 12:30:00,38.99,39.23,38.96,39.13,85258.0,34.2099,34.4204,34.1835,34.3327,85258.0
2016-02-19 13:00:00,39.14,39.24,39.05,39.23,47972.0,34.3415,34.4292,34.2625,34.4204,47972.0
2016-02-19 13:30:00,39.15,39.37,39.15,39.29,65972.0,34.3503,34.5433,34.3503,34.4731,65972.0
2016-02-19 14:00:00,39.29,39.35,39.23,39.23,34814.0,34.4731,34.5257,34.4204,34.4204,34814.0
2016-02-19 14:30:00,39.25,39.3,39.12,39.17,43132.0,34.438,34.4819,34.3239,34.3678,43132.0
2016-02-19 15:00:00,39.12,39.33,39.07,39.3,88018.0,34.3239,34.5082,34.2801,34.4819,88018.0
2016-02-19 15:30:00,39.3,39.43,39.24,39.42,136814.0,34.4819,34.5959,34.4292,34.5872,136814.0
2016-02-22 09:30:00,39.73,40.29,39.68,39.92,111818.0,34.8591,35.3505,34.8153,35.0259,111818.0
2016-02-22 10:00:00,39.87,39.99,39.79,39.95,63222.0,34.982,35.0873,34.9118,35.0522,63222.0
2016-02-22 10:30:00,39.96,40.1,39.94,40.01,33442.0,35.0609,35.1838,35.0434,35.1048,33442.0
2016-02-22 11:00:00,40.03,40.03,39.9,39.95,30712.0,35.1224,35.1224,35.0083,35.0522,30712.0
2016-02-22 11:30:00,39.95,39.96,39.6,39.67,50476.0,35.0522,35.0609,34.7451,34.8065,50476.0
2016-02-22 12:00:00,39.7,39.75,39.63,39.72,21770.0,34.8328,34.8767,34.7714,34.8504,21770.0
2016-02-22 12:30:00,39.73,39.77,39.68,39.72,28526.0,34.8591,34.8942,34.8153,34.8504,28526.0
2016-02-22 13:00:00,39.72,39.73,39.68,39.68,10164.0,34.8504,34.8591,34.8153,34.8153,10164.0
2016-02-22 13:30:00,39.69,39.77,39.65,39.66,45184.0,34.824,34.8942,34.789,34.7977,45184.0
2016-02-22 14:00:00,39.67,39.7,39.58,39.7,47980.0,34.8065,34.8328,34.7275,34.8328,47980.0
2016-02-22 14:30:00,39.71,39.89,39.68,39.85,87174.0,34.8416,34.9995,34.8153,34.9644,87174.0
2016-02-22 15:00:00,39.84,39.85,39.77,39.85,39714.0,34.9557,34.9644,34.8942,34.9644,39714.0
2016-02-22 15:30:00,39.83,39.9,39.78,39.85,89458.0,34.9469,35.0083,34.903,34.9644,89458.0
2016-02-23 09:30:00,39.88,40.0,39.77,39.95,71176.0,34.9908,35.096,34.8942,35.0522,71176.0
2016-02-23 10:00:00,39.9,39.95,39.82,39.85,26788.0,35.0083,35.0522,34.9381,34.9644,26788.0
2016-02-23 10:30:00,39.91,39.91,39.72,39.73,43050.0,35.0171,35.0171,34.8504,34.8591,43050.0
2016-02-23 11:00:00,39.72,39.73,39.52,39.56,45284.0,34.8504,34.8591,34.6749,34.71,45284.0
2016-02-23 11:30:00,39.56,39.65,39.52,39.62,53268.0,34.71,34.789,34.6749,34.7626,53268.0
2016-02-23 12:00:00,39.58,39.6,39.43,39.57,27316.0,34.7275,34.7451,34.5959,34.7188,27316.0
2016-02-23 12:30:00,39.59,39.7,39.58,39.67,12222.0,34.7363,34.8328,34.7275,34.8065,12222.0
2016-02-23 13:00:00,39.67,39.77,39.66,39.77,20044.0,34.8065,34.8942,34.7977,34.8942,20044.0
2016-02-23 13:30:00,39.77,39.77,39.59,39.72,43022.0,34.8942,34.8942,34.7363,34.8504,43022.0
2016-02-23 14:00:00,39.72,39.73,39.66,39.66,19238.0,34.8504,34.8591,34.7977,34.7977,19238.0
2016-02-23 14:30:00,39.66,39.69,39.65,39.65,21234.0,34.7977,34.824,34.789,34.789,21234.0
2016-02-23 15:00:00,39.66,39.66,39.51,39.58,33340.0,34.7977,34.7977,34.6661,34.7275,33340.0
2016-02-23 15:30:00,39.55,39.66,39.53,39.58,52718.0,34.7012,34.7977,34.6837,34.7275,52718.0
2016-02-24 09:30:00,39.28,39.49,39.07,39.11,14696.0,34.4643,34.6486,34.2801,34.3152,14696.0
2016-02-24 10:00:00,39.13,39.46,39.06,39.46,18232.0,34.3327,34.6222,34.2713,34.6222,18232.0
2016-02-24 10:30:00,39.41,39.55,39.27,39.41,22174.0,34.5784,34.7012,34.4555,34.5784,22174.0
2016-02-24 11:00:00,39.44,39.44,39.24,39.32,14140.0,34.6047,34.6047,34.4292,34.4994,14140.0
2016-02-24 11:30:00,39.27,39.52,39.25,39.52,17258.0,34.4555,34.6749,34.438,34.6749,17258.0
2016-02-24 12:00:00,39.51,39.55,39.47,39.47,9914.0,34.6661,34.7012,34.631,34.631,9914.0
2016-02-24 12:30:00,39.41,39.52,39.26,39.47,8250.0,34.5784,34.6749,34.4468,34.631,8250.0
2016-02-24 13:00:00,39.48,39.55,39.39,39.39,12062.0,34.6398,34.7012,34.5608,34.5608,12062.0
2016-02-24 13:30:00,39.39,39.44,39.37,39.44,8112.0,34.5608,34.6047,34.5433,34.6047,8112.0
2016-02-24 14:00:00,39.46,39.68,39.43,39.6,24738.0,34.6222,34.8153,34.5959,34.7451,24738.0
2016-02-24 14:30:00,39.62,39.74,39.62,39.73,17116.0,34.7626,34.8679,34.7626,34.8591,17116.0
2016-02-24 15:00:00,39.74,39.97,39.74,39.93,35044.0,34.8679,35.0697,34.8679,35.0346,35044.0
2016-02-24 15:30:00,39.94,40.01,39.88,40.01,88194.0,35.0434,35.1048,34.9908,35.1048,88194.0
2016-02-25 09:30:00,40.0,40.0,39.82,39.92,43238.0,35.096,35.096,34.9381,35.0259,43238.0
2016-02-25 10:00:00,39.92,40.0,39.8,39.94,49518.0,35.0259,35.096,34.9206,35.0434,49518.0
2016-02-25 10:30:00,39.88,39.98,39.79,39.81,21678.0,34.9908,35.0785,34.9118,34.9293,21678.0
2016-02-25 11:00:00,39.76,39.9,39.76,39.82,11860.0,34.8855,35.0083,34.8855,34.9381,11860.0
2016-02-25 11:30:00,39.84,39.84,39.68,39.76,18044.0,34.9557,34.9557,34.8153,34.8855,18044.0
2016-02-25 12:00:00,39.74,39.79,39.67,39.72,11324.0,34.8679,34.9118,34.8065,34.8504,11324.0
2016-02-25 12:30:00,39.72,39.77,39.63,39.74,19626.0,34.8504,34.8942,34.7714,34.8679,19626.0
2016-02-25 13:00:00,39.74,39.79,39.68,39.69,13734.0,34.8679,34.9118,34.8153,34.824,13734.0
2016-02-25 13:30:00,39.71,39.75,39.68,39.7,18346.0,34.8416,34.8767,34.8153,34.8328,18346.0
2016-02-25 14:00:00,39.72,39.77,39.7,39.74,16450.0,34.8504,34.8942,34.8328,34.8679,16450.0
2016-02-25 14:30:00,39.74,39.79,39.69,39.72,29536.0,34.8679,34.9118,34.824,34.8504,29536.0
2016-02-25 15:00:00,39.72,39.85,39.72,39.77,25022.0,34.8504,34.9644,34.8504,34.8942,25022.0
2016-02-25 15:30:00,39.79,39.92,39.78,39.9,128242.0,34.9118,35.0259,34.903,35.0083,128242.0
2016-02-26 09:30:00,39.99,40.0,39.82,39.92,44034.0,35.0873,35.096,34.9381,35.0259,44034.0
2016-02-26 10:00:00,39.92,40.0,39.88,39.97,54960.0,35.0259,35.096,34.9908,35.0697,54960.0
2016-02-26 10:30:00,39.99,40.06,39.96,40.05,30744.0,35.0873,35.1487,35.0609,35.1399,30744.0
2016-02-26 11:00:00,40.08,40.15,40.06,40.08,21902.0,35.1662,35.2277,35.1487,35.1662,21902.0
2016-02-26 11:30:00,40.11,40.28,40.05,40.28,31714.0,35.1926,35.3417,35.1399,35.3417,31714.0
2016-02-26 12:00:00,40.25,40.29,40.11,40.29,16016.0,35.3154,35.3505,35.1926,35.3505,16016.0
2016-02-26 12:30:00,40.27,40.31,40.16,40.22,40622.0,35.3329,35.368,35.2364,35.2891,40622.0
2016-02-26 13:00:00,40.21,40.23,40.0,40.04,23270.0,35.2803,35.2978,35.096,35.1311,23270.0
2016-02-26 13:30:00,40.01,40.01,39.88,39.92,9642.0,35.1048,35.1048,34.9908,35.0259,9642.0
2016-02-26 14:00:00,39.94,40.0,39.88,39.97,10460.0,35.0434,35.096,34.9908,35.0697,10460.0
2016-02-26 14:30:00,39.94,39.99,39.88,39.92,15630.0,35.0434,35.0873,34.9908,35.0259,15630.0
2016-02-26 15:00:00,39.91,39.99,39.88,39.93,10222.0,35.0171,35.0873,34.9908,35.0346,10222.0
2016-02-26 15:30:00,39.92,39.99,39.9,39.91,85342.0,35.0259,35.0873,35.0083,35.0171,85342.0
2016-02-29 09:30:00,39.92,40.16,39.88,39.99,20930.0,35.0259,35.2364,34.9908,35.0873,20930.0
2016-02-29 10:00:00,39.97,40.02,39.93,39.94,14132.0,35.0697,35.1136,35.0346,35.0434,14132.0
2016-02-29 10:30:00,39.98,40.02,39.96,39.98,13238.0,35.0785,35.1136,35.0609,35.0785,13238.0
2016-02-29 11:00:00,40.01,40.18,40.0,40.18,18138.0,35.1048,35.254,35.096,35.254,18138.0
2016-02-29 11:30:00,40.2,40.35,40.13,40.13,18760.0,35.2715,35.4031,35.2101,35.2101,18760.0
2016-02-29 12:00:00,40.19,40.21,40.12,40.12,18200.0,35.2628,35.2803,35.2013,35.2013,18200.0
2016-02-29 12:30:00,40.12,40.18,40.06,40.18,32060.0,35.2013,35.254,35.1487,35.254,32060.0
2016-02-29 13:00:00,40.16,40.21,40.04,40.04,10944.0,35.2364,35.2803,35.1311,35.1311,10944.0
2016-02-29 13:30:00,40.04,40.06,39.95,40.04,13200.0,35.1311,35.1487,35.0522,35.1311,13200.0
2016-02-29 14:00:00,40.05,40.07,39.93,39.97,17776.0,35.1399,35.1575,35.0346,35.0697,17776.0
2016-02-29 14:30:00,39.98,40.0,39.83,39.83,41192.0,35.0785,35.096,34.9469,34.9469,41192.0
2016-02-29 15:00:00,39.82,40.02,39.82,40.02,28978.0,34.9381,35.1136,34.9381,35.1136,28978.0
2016-02-29 15:30:00,39.98,40.01,39.82,39.85,83968.0,35.0785,35.1048,34.9381,34.9644,83968.0
2016-03-01 09:30:00,40.19,40.27,39.92,40.18,21620.0,35.2628,35.3329,35.0259,35.254,21620.0
2016-03-01 10:00:00,40.18,40.23,39.99,40.17,34718.0,35.254,35.2978,35.0873,35.2452,34718.0
2016-03-01 10:30:00,40.12,40.35,40.08,40.35,26418.0,35.2013,35.4031,35.1662,35.4031,26418.0
2016-03-01 11:00:00,40.35,40.52,40.3,40.5,31424.0,35.4031,35.5523,35.3593,35.5347,31424.0
2016-03-01 11:30:00,40.52,40.68,40.5,40.68,34376.0,35.5523,35.6927,35.5347,35.6927,34376.0
2016-03-01 12:00:00,40.67,40.77,40.64,40.77,39260.0,35.6839,35.7716,35.6576,35.7716,39260.0
2016-03-01 12:30:00,40.77,40.79,40.65,40.76,18688.0,35.7716,35.7892,35.6664,35.7629,18688.0
2016-03-01 13:00:00,40.74,40.87,40.7,40.79,22614.0,35.7453,35.8594,35.7102,35.7892,22614.0
2016-03-01 13:30:00,40.8,40.82,40.73,40.75,19582.0,35.798,35.8155,35.7365,35.7541,19582.0
2016-03-01 14:00:00,40.72,40.99,40.72,40.92,39034.0,35.7278,35.9647,35.7278,35.9033,39034.0
2016-03-01 14:30:00,40.9,41.02,40.9,40.95,36730.0,35.8857,35.991,35.8857,35.9296,36730.0
2016-03-01 15:00:00,40.95,41.04,40.95,40.95,33604.0,35.9296,36.0085,35.9296,35.9296,33604.0
2016-03-01 15:30:00,40.95,40.96,40.8,40.9,105048.0,35.9296,35.9383,35.798,35.8857,105048.0
2016-03-02 09:30:00,40.9,40.99,40.51,40.57,24752.0,35.8857,35.9647,35.5435,35.5962,24752.0
2016-03-02 10:00:00,40.58,40.62,40.41,40.54,34404.0,35.6049,35.64,35.4558,35.5698,34404.0
2016-03-02 10:30:00,40.51,40.51,40.27,40.42,113928.0,35.5435,35.5435,35.3329,35.4646,113928.0
2016-03-02 11:00:00,40.42,40.48,40.33,40.41,39844.0,35.4646,35.5172,35.3856,35.4558,39844.0
2016-03-02 11:30:00,40.41,40.45,40.2,40.23,39866.0,35.4558,35.4909,35.2715,35.2978,39866.0
2016-03-02 12:00:00,40.19,40.23,39.96,39.99,39638.0,35.2628,35.2978,35.0609,35.0873,39638.0
2016-03-02 12:30:00,39.99,40.15,39.97,40.15,55604.0,35.0873,35.2277,35.0697,35.2277,55604.0
2016-03-02 13:00:00,40.15,40.23,40.13,40.18,127820.0,35.2277,35.2978,35.2101,35.254,127820.0
2016-03-02 13:30:00,40.18,40.22,40.11,40.13,183982.0,35.254,35.2891,35.1926,35.2101,183982.0
2016-03-02 14:00:00,40.13,40.19,40.02,40.07,154528.0,35.2101,35.2628,35.1136,35.1575,154528.0
2016-03-02 14:30:00,40.07,40.09,39.99,40.05,129580.0,35.1575,35.175,35.0873,35.1399,129580.0
2016-03-02 15:00:00,40.05,40.38,40.05,40.36,96634.0,35.1399,35.4295,35.1399,35.4119,96634.0
2016-03-02 15:30:00,40.35,40.52,40.32,40.47,148858.0,35.4031,35.5523,35.3768,35.5084,148858.0
2016-03-03 09:30:00,40.51,40.83,40.5,40.72,33796.0,35.5435,35.8243,35.5347,35.7278,33796.0
2016-03-03 10:00:00,40.77,41.06,40.72,40.94,34002.0,35.7716,36.0261,35.7278,35.9208,34002.0
2016-03-03 10:30:00,40.94,41.06,40.93,41.01,22262.0,35.9208,36.0261,35.912,35.9822,22262.0
2016-03-03 11:00:00,40.98,40.99,40.76,40.76,16702.0,35.9559,35.9647,35.7629,35.7629,16702.0
2016-03-03 11:30:00,40.76,40.99,40.76,40.96,21534.0,35.7629,35.9647,35.7629,35.9383,21534.0
2016-03-03 12:00:00,41.01,41.01,40.77,40.88,13714.0,35.9822,35.9822,35.7716,35.8682,13714.0
2016-03-03 12:30:00,40.87,40.88,40.77,40.82,13004.0,35.8594,35.8682,35.7716,35.8155,13004.0
2016-03-03 13:00:00,40.79,40.84,40.76,40.83,15430.0,35.7892,35.8331,35.7629,35.8243,15430.0
2016-03-03 13:30:00,40.83,40.88,40.79,40.85,20760.0,35.8243,35.8682,35.7892,35.8418,20760.0
2016-03-03 14:00:00,40.85,40.88,40.79,40.85,24138.0,35.8418,35.8682,35.7892,35.8418,24138.0
2016-03-03 14:30:00,40.82,40.88,40.81,40.84,36136.0,35.8155,35.8682,35.8067,35.8331,36136.0
2016-03-03 15:00:00,40.83,40.87,40.8,40.81,45236.0,35.8243,35.8594,35.798,35.8067,45236.0
2016-03-03 15:30:00,40.81,40.94,40.8,40.9,124258.0,35.8067,35.9208,35.798,35.8857,124258.0
2016-03-04 09:30:00,41.05,41.25,40.6,40.64,17360.0,36.0173,36.1928,35.6225,35.6576,17360.0
2016-03-04 10:00:00,40.67,40.94,40.6,40.92,18000.0,35.6839,35.9208,35.6225,35.9033,18000.0
2016-03-04 10:30:00,40.92,41.08,40.91,40.99,20552.0,35.9033,36.0436,35.8945,35.9647,20552.0
2016-03-04 11:00:00,41.01,41.07,40.98,41.03,17584.0,35.9822,36.0349,35.9559,35.9998,17584.0
2016-03-04 11:30:00,41.04,41.1,40.94,40.96,17294.0,36.0085,36.0612,35.9208,35.9383,17294.0
2016-03-04 12:00:00,40.98,40.98,40.8,40.83,32582.0,35.9559,35.9559,35.798,35.8243,32582.0
2016-03-04 12:30:00,40.83,40.99,40.83,40.98,68268.0,35.8243,35.9647,35.8243,35.9559,68268.0
2016-03-04 13:00:00,40.98,41.11,40.94,41.11,15632.0,35.9559,36.07,35.9208,36.07,15632.0
2016-03-04 13:30:00,41.11,41.24,41.09,41.21,23998.0,36.07,36.184,36.0524,36.1577,23998.0
2016-03-04 14:00:00,41.21,41.21,41.09,41.19,33108.0,36.1577,36.1577,36.0524,36.1402,33108.0
2016-03-04 14:30:00,41.18,41.36,41.13,41.34,70910.0,36.1314,36.2893,36.0875,36.2718,70910.0
2016-03-04 15:00:00,41.34,41.63,41.24,41.45,115434.0,36.2718,36.5262,36.184,36.3683,115434.0
2016-03-04 15:30:00,41.45,41.56,41.4,41.55,161796.0,36.3683,36.4648,36.3244,36.456,161796.0
2016-03-07 09:30:00,41.34,41.5,40.79,40.93,78258.0,36.2718,36.4121,35.7892,35.912,78258.0
2016-03-07 10:00:00,40.93,40.95,40.71,40.84,65818.0,35.912,35.9296,35.719,35.8331,65818.0
2016-03-07 10:30:00,40.88,40.94,40.72,40.72,33054.0,35.8682,35.9208,35.7278,35.7278,33054.0
2016-03-07 11:00:00,40.72,40.87,40.71,40.75,56440.0,35.7278,35.8594,35.719,35.7541,56440.0
2016-03-07 11:30:00,40.73,40.83,40.71,40.73,19904.0,35.7365,35.8243,35.719,35.7365,19904.0
2016-03-07 12:00:00,40.69,40.85,40.69,40.84,26504.0,35.7015,35.8418,35.7015,35.8331,26504.0
2016-03-07 12:30:00,40.83,41.08,40.81,41.08,38844.0,35.8243,36.0436,35.8067,36.0436,38844.0
2016-03-07 13:00:00,41.11,41.19,41.04,41.04,24312.0,36.07,36.1402,36.0085,36.0085,24312.0
2016-03-07 13:30:00,41.04,41.04,40.85,40.85,22422.0,36.0085,36.0085,35.8418,35.8418,22422.0
2016-03-07 14:00:00,40.87,41.01,40.87,40.95,16052.0,35.8594,35.9822,35.8594,35.9296,16052.0
2016-03-07 14:30:00,40.95,40.98,40.79,40.84,22712.0,35.9296,35.9559,35.7892,35.8331,22712.0
2016-03-07 15:00:00,40.8,41.03,40.79,41.01,42140.0,35.798,35.9998,35.7892,35.9822,42140.0
2016-03-07 15:30:00,41.02,41.17,40.96,41.1,90766.0,35.991,36.1226,35.9383,36.0612,90766.0
2016-03-08 09:30:00,41.06,41.27,40.91,40.97,57420.0,36.0261,36.2103,35.8945,35.9471,57420.0
2016-03-08 10:00:00,40.92,41.15,40.92,40.97,46104.0,35.9033,36.1051,35.9033,35.9471,46104.0
2016-03-08 10:30:00,40.97,41.23,40.97,41.16,33840.0,35.9471,36.1752,35.9471,36.1138,33840.0
2016-03-08 11:00:00,41.16,41.24,41.02,41.12,33690.0,36.1138,36.184,35.991,36.0787,33690.0
2016-03-08 11:30:00,41.1,41.31,41.09,41.24,39910.0,36.0612,36.2454,36.0524,36.184,39910.0
2016-03-08 12:00:00,41.24,41.42,41.21,41.42,24136.0,36.184,36.342,36.1577,36.342,24136.0
2016-03-08 12:30:00,41.4,41.47,41.29,41.35,31178.0,36.3244,36.3858,36.2279,36.2805,31178.0
2016-03-08 13:00:00,41.35,41.63,41.35,41.59,32584.0,36.2805,36.5262,36.2805,36.4911,32584.0
2016-03-08 13:30:00,41.57,41.57,41.29,41.4,24858.0,36.4736,36.4736,36.2279,36.3244,24858.0
2016-03-08 14:00:00,41.36,41.63,41.34,41.55,33318.0,36.2893,36.5262,36.2718,36.456,33318.0
2016-03-08 14:30:00,41.52,41.54,41.45,41.54,35430.0,36.4297,36.4472,36.3683,36.4472,35430.0
2016-03-08 15:00:00,41.58,41.62,41.48,41.5,58464.0,36.4823,36.5174,36.3946,36.4121,58464.0
2016-03-08 15:30:00,41.49,41.49,41.37,41.43,82340.0,36.4034,36.4034,36.2981,36.3507,82340.0
2016-03-09 09:30:00,41.52,41.74,41.23,41.7,19684.0,36.4297,36.6227,36.1752,36.5876,19684.0
2016-03-09 10:00:00,41.65,41.81,41.55,41.69,22502.0,36.5438,36.6841,36.456,36.5789,22502.0
2016-03-09 10:30:00,41.71,41.74,41.2,41.35,27718.0,36.5964,36.6227,36.1489,36.2805,27718.0
2016-03-09 11:00:00,41.33,41.49,41.29,41.49,22500.0,36.263,36.4034,36.2279,36.4034,22500.0
2016-03-09 11:30:00,41.5,41.67,41.5,41.66,17976.0,36.4121,36.5613,36.4121,36.5525,17976.0
2016-03-09 12:00:00,41.67,41.67,41.45,41.48,23210.0,36.5613,36.5613,36.3683,36.3946,23210.0
2016-03-09 12:30:00,41.47,41.52,41.34,41.36,26614.0,36.3858,36.4297,36.2718,36.2893,26614.0
2016-03-09 13:00:00,41.34,41.45,41.34,41.45,6000.0,36.2718,36.3683,36.2718,36.3683,6000.0
2016-03-09 13:30:00,41.46,41.56,41.46,41.56,14578.0,36.377,36.4648,36.377,36.4648,14578.0
2016-03-09 14:00:00,41.54,41.57,41.43,41.47,39848.0,36.4472,36.4736,36.3507,36.3858,39848.0
2016-03-09 14:30:00,41.43,41.43,41.3,41.37,9484.0,36.3507,36.3507,36.2367,36.2981,9484.0
2016-03-09 15:00:00,41.37,41.41,41.27,41.3,23782.0,36.2981,36.3332,36.2103,36.2367,23782.0
2016-03-09 15:30:00,41.29,41.42,41.29,41.42,70436.0,36.2279,36.342,36.2279,36.342,70436.0
2016-03-10 09:30:00,41.67,41.74,41.51,41.58,18932.0,36.5613,36.6227,36.4209,36.4823,18932.0
2016-03-10 10:00:00,41.56,41.56,41.35,41.39,27416.0,36.4648,36.4648,36.2805,36.3156,27416.0
2016-03-10 10:30:00,41.38,41.51,41.24,41.36,28972.0,36.3069,36.4209,36.184,36.2893,28972.0
2016-03-10 11:00:00,41.33,41.34,40.96,41.06,15124.0,36.263,36.2718,35.9383,36.0261,15124.0
2016-03-10 11:30:00,41.08,41.1,40.97,41.05,19014.0,36.0436,36.0612,35.9471,36.0173,19014.0
2016-03-10 12:00:00,41.06,41.13,40.99,41.04,39086.0,36.0261,36.0875,35.9647,36.0085,39086.0
2016-03-10 12:30:00,41.09,41.11,40.88,40.92,21594.0,36.0524,36.07,35.8682,35.9033,21594.0
2016-03-10 13:00:00,40.94,40.96,40.82,40.91,9370.0,35.9208,35.9383,35.8155,35.8945,9370.0
2016-03-10 13:30:00,40.92,40.97,40.9,40.92,14296.0,35.9033,35.9471,35.8857,35.9033,14296.0
2016-03-10 14:00:00,40.98,40.98,40.77,40.94,15020.0,35.9559,35.9559,35.7716,35.9208,15020.0
2016-03-10 14:30:00,41.06,41.13,40.96,41.13,13772.0,36.0261,36.0875,35.9383,36.0875,13772.0
2016-03-10 15:00:00,41.1,41.2,40.99,41.18,35078.0,36.0612,36.1489,35.9647,36.1314,35078.0
2016-03-10 15:30:00,41.2,41.22,41.08,41.1,105954.0,36.1489,36.1665,36.0436,36.0612,105954.0
2016-03-11 09:30:00,41.42,41.42,41.22,41.25,12850.0,36.342,36.342,36.1665,36.1928,12850.0
2016-03-11 10:00:00,41.26,41.28,41.15,41.22,29310.0,36.2016,36.2191,36.1051,36.1665,29310.0
2016-03-11 10:30:00,41.24,41.43,41.23,41.36,20936.0,36.184,36.3507,36.1752,36.2893,20936.0
2016-03-11 11:00:00,41.36,41.4,41.17,41.19,27544.0,36.2893,36.3244,36.1226,36.1402,27544.0
2016-03-11 11:30:00,41.2,41.22,41.06,41.1,16232.0,36.1489,36.1665,36.0261,36.0612,16232.0
2016-03-11 12:00:00,41.12,41.23,41.04,41.09,62360.0,36.0787,36.1752,36.0085,36.0524,62360.0
2016-03-11 12:30:00,41.09,41.13,40.97,41.13,17722.0,36.0524,36.0875,35.9471,36.0875,17722.0
2016-03-11 13:00:00,41.12,41.12,40.97,41.07,17612.0,36.0787,36.0787,35.9471,36.0349,17612.0
2016-03-11 13:30:00,41.11,41.11,40.92,40.94,13520.0,36.07,36.07,35.9033,35.9208,13520.0
2016-03-11 14:00:00,40.95,41.04,40.87,40.91,30388.0,35.9296,36.0085,35.8594,35.8945,30388.0
2016-03-11 14:30:00,40.91,41.01,40.9,41.0,25942.0,35.8945,35.9822,35.8857,35.9734,25942.0
2016-03-11 15:00:00,40.98,41.21,40.95,41.14,35746.0,35.9559,36.1577,35.9296,36.0963,35746.0
2016-03-11 15:30:00,41.12,41.13,40.96,41.07,104036.0,36.0787,36.0875,35.9383,36.0349,104036.0
2016-03-14 09:30:00,41.02,41.19,40.91,41.03,16104.0,35.991,36.1402,35.8945,35.9998,16104.0
2016-03-14 10:00:00,41.04,41.17,41.02,41.02,45026.0,36.0085,36.1226,35.991,35.991,45026.0
2016-03-14 10:30:00,41.01,41.1,41.01,41.02,13822.0,35.9822,36.0612,35.9822,35.991,13822.0
2016-03-14 11:00:00,41.03,41.17,40.99,41.14,18746.0,35.9998,36.1226,35.9647,36.0963,18746.0
2016-03-14 11:30:00,41.13,41.22,41.11,41.13,20186.0,36.0875,36.1665,36.07,36.0875,20186.0
2016-03-14 12:00:00,41.12,41.12,41.0,41.06,16306.0,36.0787,36.0787,35.9734,36.0261,16306.0
2016-03-14 12:30:00,41.07,41.12,41.01,41.07,8000.0,36.0349,36.0787,35.9822,36.0349,8000.0
2016-03-14 13:00:00,41.08,41.12,41.02,41.06,10520.0,36.0436,36.0787,35.991,36.0261,10520.0
2016-03-14 13:30:00,41.03,41.09,41.01,41.05,13170.0,35.9998,36.0524,35.9822,36.0173,13170.0
2016-03-14 14:00:00,41.05,41.13,41.02,41.13,13760.0,36.0173,36.0875,35.991,36.0875,13760.0
2016-03-14 14:30:00,41.1,41.2,41.1,41.2,14190.0,36.0612,36.1489,36.0612,36.1489,14190.0
2016-03-14 15:00:00,41.22,41.22,41.14,41.2,13862.0,36.1665,36.1665,36.0963,36.1489,13862.0
2016-03-14 15:30:00,41.17,41.28,41.14,41.22,72922.0,36.1226,36.2191,36.0963,36.1665,72922.0
2016-03-15 09:30:00,41.01,41.33,41.01,41.2,12818.0,35.9822,36.263,35.9822,36.1489,12818.0
2016-03-15 10:00:00,41.22,41.49,41.2,41.46,47694.0,36.1665,36.4034,36.1489,36.377,47694.0
2016-03-15 10:30:00,41.48,41.6,41.38,41.56,36814.0,36.3946,36.4999,36.3069,36.4648,36814.0
2016-03-15 11:00:00,41.57,41.65,41.45,41.51,22308.0,36.4736,36.5438,36.3683,36.4209,22308.0
2016-03-15 11:30:00,41.54,41.55,41.48,41.48,16556.0,36.4472,36.456,36.3946,36.3946,16556.0
2016-03-15 12:00:00,41.48,41.53,41.43,41.46,13378.0,36.3946,36.4385,36.3507,36.377,13378.0
2016-03-15 12:30:00,41.45,41.54,41.45,41.52,19966.0,36.3683,36.4472,36.3683,36.4297,19966.0
2016-03-15 13:00:00,41.52,41.64,41.52,41.64,31632.0,36.4297,36.535,36.4297,36.535,31632.0
2016-03-15 13:30:00,41.65,41.66,41.58,41.66,30500.0,36.5438,36.5525,36.4823,36.5525,30500.0
2016-03-15 14:00:00,41.65,41.76,41.63,41.76,34722.0,36.5438,36.6403,36.5262,36.6403,34722.0
2016-03-15 14:30:00,41.76,41.77,41.7,41.74,40418.0,36.6403,36.649,36.5876,36.6227,40418.0
2016-03-15 15:00:00,41.74,41.75,41.65,41.73,53008.0,36.6227,36.6315,36.5438,36.6139,53008.0
2016-03-15 15:30:00,41.74,41.82,41.7,41.8,92412.0,36.6227,36.6929,36.5876,36.6754,92412.0
2016-03-16 09:30:00,41.6,41.77,41.6,41.65,27014.0,36.4999,36.649,36.4999,36.5438,27014.0
2016-03-16 10:00:00,41.63,41.64,41.52,41.57,16164.0,36.5262,36.535,36.4297,36.4736,16164.0
2016-03-16 10:30:00,41.58,41.63,41.53,41.59,21268.0,36.4823,36.5262,36.4385,36.4911,21268.0
2016-03-16 11:00:00,41.61,41.76,41.55,41.66,28356.0,36.5087,36.6403,36.456,36.5525,28356.0
2016-03-16 11:30:00,41.67,41.67,41.53,41.58,24844.0,36.5613,36.5613,36.4385,36.4823,24844.0
2016-03-16 12:00:00,41.58,41.68,41.57,41.65,17176.0,36.4823,36.5701,36.4736,36.5438,17176.0
2016-03-16 12:30:00,41.65,41.75,41.64,41.7,19114.0,36.5438,36.6315,36.535,36.5876,19114.0
2016-03-16 13:00:00,41.72,41.73,41.56,41.63,10600.0,36.6052,36.6139,36.4648,36.5262,10600.0
2016-03-16 13:30:00,41.63,41.63,41.52,41.58,22940.0,36.5262,36.5262,36.4297,36.4823,22940.0
2016-03-16 14:00:00,41.6,41.93,41.6,41.9,22010.0,36.4999,36.7894,36.4999,36.7631,22010.0
2016-03-16 14:30:00,41.92,42.17,41.77,41.77,51410.0,36.7807,37.0,36.649,36.649,51410.0
2016-03-16 15:00:00,41.74,41.97,41.74,41.97,27184.0,36.6227,36.8245,36.6227,36.8245,27184.0
2016-03-16 15:30:00,41.97,42.06,41.93,41.98,62244.0,36.8245,36.9035,36.7894,36.8333,62244.0
2016-03-17 09:30:00,42.08,42.1,41.81,41.9,24130.0,36.921,36.9386,36.6841,36.7631,24130.0
2016-03-17 10:00:00,41.9,41.9,41.8,41.85,34040.0,36.7631,36.7631,36.6754,36.7192,34040.0
2016-03-17 10:30:00,41.82,42.07,41.82,42.07,24016.0,36.6929,36.9123,36.6929,36.9123,24016.0
2016-03-17 11:00:00,42.13,42.2,42.05,42.2,14368.0,36.9649,37.0263,36.8947,37.0263,14368.0
2016-03-17 11:30:00,42.2,42.37,42.16,42.37,20036.0,37.0263,37.1755,36.9912,37.1755,20036.0
2016-03-17 12:00:00,42.34,42.38,42.24,42.38,18026.0,37.1492,37.1843,37.0614,37.1843,18026.0
2016-03-17 12:30:00,42.38,42.45,42.32,42.38,17644.0,37.1843,37.2457,37.1316,37.1843,17644.0
2016-03-17 13:00:00,42.38,42.41,42.27,42.4,18266.0,37.1843,37.2106,37.0877,37.2018,18266.0
2016-03-17 13:30:00,42.35,42.4,42.31,42.33,43040.0,37.1579,37.2018,37.1228,37.1404,43040.0
2016-03-17 14:00:00,42.33,42.38,42.3,42.36,21688.0,37.1404,37.1843,37.1141,37.1667,21688.0
2016-03-17 14:30:00,42.35,42.38,42.34,42.38,21576.0,37.1579,37.1843,37.1492,37.1843,21576.0
2016-03-17 15:00:00,42.38,42.47,42.37,42.45,20654.0,37.1843,37.2632,37.1755,37.2457,20654.0
2016-03-17 15:30:00,42.48,42.54,42.41,42.47,87474.0,37.272,37.3246,37.2106,37.2632,87474.0
2016-03-18 09:30:00,42.58,42.77,42.34,42.71,157056.0,37.3597,37.5264,37.1492,37.4738,157056.0
2016-03-18 10:00:00,42.82,42.9,42.77,42.83,71528.0,37.5703,37.6405,37.5264,37.5791,71528.0
2016-03-18 10:30:00,42.83,42.92,42.8,42.85,27606.0,37.5791,37.6581,37.5528,37.5966,27606.0
2016-03-18 11:00:00,42.88,42.88,42.77,42.85,17400.0,37.623,37.623,37.5264,37.5966,17400.0
2016-03-18 11:30:00,42.85,42.98,42.85,42.91,16918.0,37.5966,37.7107,37.5966,37.6493,16918.0
2016-03-18 12:00:00,42.93,43.0,42.87,42.99,32140.0,37.6668,37.7282,37.6142,37.7195,32140.0
2016-03-18 12:30:00,42.94,42.94,42.89,42.9,16644.0,37.6756,37.6756,37.6317,37.6405,16644.0
2016-03-18 13:00:00,42.88,42.93,42.85,42.91,7812.0,37.623,37.6668,37.5966,37.6493,7812.0
2016-03-18 13:30:00,42.91,43.01,42.86,42.91,42248.0,37.6493,37.737,37.6054,37.6493,42248.0
2016-03-18 14:00:00,42.88,42.93,42.83,42.91,16704.0,37.623,37.6668,37.5791,37.6493,16704.0
2016-03-18 14:30:00,42.89,42.9,42.85,42.85,16096.0,37.6317,37.6405,37.5966,37.5966,16096.0
2016-03-18 15:00:00,42.89,42.92,42.85,42.87,20216.0,37.6317,37.6581,37.5966,37.6142,20216.0
2016-03-18 15:30:00,42.85,42.99,42.85,42.93,112136.0,37.5966,37.7195,37.5966,37.6668,112136.0
2016-03-21 09:30:00,42.9,42.96,42.53,42.53,101514.0,37.6405,37.6932,37.3159,37.3159,101514.0
2016-03-21 10:00:00,42.55,42.55,42.18,42.2,48780.0,37.3334,37.3334,37.0088,37.0263,48780.0
2016-03-21 10:30:00,42.17,42.32,42.17,42.23,16974.0,37.0,37.1316,37.0,37.0526,16974.0
2016-03-21 11:00:00,42.27,42.46,42.22,42.38,28366.0,37.0877,37.2545,37.0439,37.1843,28366.0
2016-03-21 11:30:00,42.35,42.43,42.33,42.43,32808.0,37.1579,37.2281,37.1404,37.2281,32808.0
2016-03-21 12:00:00,42.41,42.47,42.38,42.38,31672.0,37.2106,37.2632,37.1843,37.1843,31672.0
2016-03-21 12:30:00,42.4,42.42,42.37,42.38,7286.0,37.2018,37.2194,37.1755,37.1843,7286.0
2016-03-21 13:00:00,42.4,42.47,42.35,42.47,13266.0,37.2018,37.2632,37.1579,37.2632,13266.0
2016-03-21 13:30:00,42.48,42.49,42.39,42.4,25320.0,37.272,37.2808,37.193,37.2018,25320.0
2016-03-21 14:00:00,42.4,42.52,42.38,42.51,20358.0,37.2018,37.3071,37.1843,37.2983,20358.0
2016-03-21 14:30:00,42.52,42.56,42.47,42.52,26042.0,37.3071,37.3422,37.2632,37.3071,26042.0
2016-03-21 15:00:00,42.52,42.55,42.48,42.53,23412.0,37.3071,37.3334,37.272,37.3159,23412.0
2016-03-21 15:30:00,42.51,42.58,42.43,42.54,60672.0,37.2983,37.3597,37.2281,37.3246,60672.0
2016-03-22 09:30:00,42.32,42.54,42.07,42.54,69660.0,37.1316,37.3246,36.9123,37.3246,69660.0
2016-03-22 10:00:00,42.52,42.69,42.48,42.68,18186.0,37.3071,37.4563,37.272,37.4475,18186.0
2016-03-22 10:30:00,42.71,42.73,42.66,42.72,13376.0,37.4738,37.4913,37.4299,37.4826,13376.0
2016-03-22 11:00:00,42.72,42.87,42.66,42.82,33464.0,37.4826,37.6142,37.4299,37.5703,33464.0
2016-03-22 11:30:00,42.83,42.94,42.81,42.88,39742.0,37.5791,37.6756,37.5615,37.623,39742.0
2016-03-22 12:00:00,42.88,42.99,42.88,42.94,13758.0,37.623,37.7195,37.623,37.6756,13758.0
2016-03-22 12:30:00,42.93,42.99,42.87,42.89,14658.0,37.6668,37.7195,37.6142,37.6317,14658.0
2016-03-22 13:00:00,42.9,43.02,42.87,43.02,21620.0,37.6405,37.7458,37.6142,37.7458,21620.0
2016-03-22 13:30:00,43.02,43.02,42.96,42.98,25412.0,37.7458,37.7458,37.6932,37.7107,25412.0
2016-03-22 14:00:00,42.99,43.01,42.96,42.98,28066.0,37.7195,37.737,37.6932,37.7107,28066.0
2016-03-22 14:30:00,42.97,43.16,42.97,43.02,180064.0,37.7019,37.8686,37.7019,37.7458,180064.0
2016-03-22 15:00:00,43.01,43.06,42.85,42.91,68050.0,37.737,37.7809,37.5966,37.6493,68050.0
2016-03-22 15:30:00,42.91,42.99,42.85,42.89,69160.0,37.6493,37.7195,37.5966,37.6317,69160.0
2016-03-23 09:30:00,42.93,43.15,42.77,43.15,37282.0,37.6668,37.8599,37.5264,37.8599,37282.0
2016-03-23 10:00:00,43.18,43.44,43.09,43.26,98246.0,37.8862,38.1143,37.8072,37.9564,98246.0
2016-03-23 10:30:00,43.23,43.35,43.12,43.35,41084.0,37.93,38.0353,37.8335,38.0353,41084.0
2016-03-23 11:00:00,43.31,43.38,43.15,43.21,46000.0,38.0002,38.0617,37.8599,37.9125,46000.0
2016-03-23 11:30:00,43.2,43.2,43.09,43.12,29780.0,37.9037,37.9037,37.8072,37.8335,29780.0
2016-03-23 12:00:00,43.12,43.31,43.12,43.31,46008.0,37.8335,38.0002,37.8335,38.0002,46008.0
2016-03-23 12:30:00,43.28,43.35,43.28,43.35,13600.0,37.9739,38.0353,37.9739,38.0353,13600.0
2016-03-23 13:00:00,43.34,43.47,43.33,43.38,33146.0,38.0266,38.1406,38.0178,38.0617,33146.0
2016-03-23 13:30:00,43.39,43.48,43.39,43.48,29028.0,38.0704,38.1494,38.0704,38.1494,29028.0
2016-03-23 14:00:00,43.48,43.6,43.46,43.49,48824.0,38.1494,38.2547,38.1319,38.1582,48824.0
2016-03-23 14:30:00,43.49,43.55,43.45,43.46,67930.0,38.1582,38.2108,38.1231,38.1319,67930.0
2016-03-23 15:00:00,43.45,43.49,43.3,43.32,60234.0,38.1231,38.1582,37.9915,38.009,60234.0
2016-03-23 15:30:00,43.3,43.39,43.3,43.31,129152.0,37.9915,38.0704,37.9915,38.0002,129152.0
2016-03-24 09:30:00,43.06,43.06,42.76,42.85,43724.0,37.9124,37.9124,37.6482,37.7275,43724.0
2016-03-24 10:00:00,42.93,42.94,42.71,42.73,28988.0,37.7979,37.8067,37.6042,37.6218,28988.0
2016-03-24 10:30:00,42.73,42.76,42.56,42.56,26408.0,37.6218,37.6482,37.4722,37.4722,26408.0
2016-03-24 11:00:00,42.57,42.73,42.57,42.64,22432.0,37.481,37.6218,37.481,37.5426,22432.0
2016-03-24 11:30:00,42.63,42.67,42.6,42.63,10774.0,37.5338,37.569,37.5074,37.5338,10774.0
2016-03-24 12:00:00,42.69,42.74,42.65,42.68,14496.0,37.5866,37.6306,37.5514,37.5778,14496.0
2016-03-24 12:30:00,42.67,42.71,42.6,42.7,25120.0,37.569,37.6042,37.5074,37.5954,25120.0
2016-03-24 13:00:00,42.7,42.81,42.68,42.79,19760.0,37.5954,37.6923,37.5778,37.6747,19760.0
2016-03-24 13:30:00,42.81,42.97,42.8,42.94,21430.0,37.6923,37.8331,37.6835,37.8067,21430.0
2016-03-24 14:00:00,42.95,42.97,42.85,42.95,23706.0,37.8155,37.8331,37.7275,37.8155,23706.0
2016-03-24 14:30:00,42.95,43.02,42.92,42.97,40754.0,37.8155,37.8772,37.7891,37.8331,40754.0
2016-03-24 15:00:00,42.97,42.97,42.9,42.93,24376.0,37.8331,37.8331,37.7715,37.7979,24376.0
2016-03-24 15:30:00,42.93,43.11,42.92,43.1,97796.0,37.7979,37.9564,37.7891,37.9476,97796.0
2016-03-28 09:30:00,43.31,43.47,43.0,43.39,38864.0,38.1325,38.2734,37.8596,38.2029,38864.0
2016-03-28 10:00:00,43.4,43.42,43.08,43.24,84540.0,38.2117,38.2293,37.93,38.0709,84540.0
2016-03-28 10:30:00,43.23,43.38,43.21,43.27,14424.0,38.0621,38.1941,38.0444,38.0973,14424.0
2016-03-28 11:00:00,43.3,43.38,43.26,43.38,18950.0,38.1237,38.1941,38.0885,38.1941,18950.0
2016-03-28 11:30:00,43.41,43.48,43.37,43.48,12834.0,38.2205,38.2822,38.1853,38.2822,12834.0
2016-03-28 12:00:00,43.48,43.66,43.46,43.63,33024.0,38.2822,38.4407,38.2646,38.4142,33024.0
2016-03-28 12:30:00,43.65,43.8,43.61,43.8,19034.0,38.4318,38.5639,38.3966,38.5639,19034.0
2016-03-28 13:00:00,43.77,43.81,43.73,43.81,24684.0,38.5375,38.5727,38.5023,38.5727,24684.0
2016-03-28 13:30:00,43.77,43.82,43.73,43.79,37714.0,38.5375,38.5815,38.5023,38.5551,37714.0
2016-03-28 14:00:00,43.78,43.81,43.71,43.71,44626.0,38.5463,38.5727,38.4847,38.4847,44626.0
2016-03-28 14:30:00,43.69,43.69,43.52,43.56,43852.0,38.4671,38.4671,38.3174,38.3526,43852.0
2016-03-28 15:00:00,43.6,43.77,43.6,43.73,24096.0,38.3878,38.5375,38.3878,38.5023,24096.0
2016-03-28 15:30:00,43.72,43.76,43.6,43.67,72516.0,38.4935,38.5287,38.3878,38.4495,72516.0
2016-03-29 09:30:00,43.48,43.65,43.35,43.52,46856.0,38.2822,38.4318,38.1677,38.3174,46856.0
2016-03-29 10:00:00,43.57,43.76,43.54,43.6,77422.0,38.3614,38.5287,38.335,38.3878,77422.0
2016-03-29 10:30:00,43.6,43.7,43.58,43.7,52524.0,38.3878,38.4759,38.3702,38.4759,52524.0
2016-03-29 11:00:00,43.71,43.79,43.68,43.76,30906.0,38.4847,38.5551,38.4583,38.5287,30906.0
2016-03-29 11:30:00,43.79,43.81,43.65,43.73,30168.0,38.5551,38.5727,38.4318,38.5023,30168.0
2016-03-29 12:00:00,43.72,43.79,43.71,43.79,48964.0,38.4935,38.5551,38.4847,38.5551,48964.0
2016-03-29 12:30:00,43.79,43.84,43.69,43.74,66804.0,38.5551,38.5991,38.4671,38.5111,66804.0
2016-03-29 13:00:00,43.77,43.78,43.72,43.77,29048.0,38.5375,38.5463,38.4935,38.5375,29048.0
2016-03-29 13:30:00,43.75,43.84,43.73,43.82,25272.0,38.5199,38.5991,38.5023,38.5815,25272.0
2016-03-29 14:00:00,43.82,44.1,43.81,44.1,60758.0,38.5815,38.8281,38.5727,38.8281,60758.0
2016-03-29 14:30:00,44.07,44.26,44.07,44.19,47412.0,38.8016,38.9689,38.8016,38.9073,47412.0
2016-03-29 15:00:00,44.19,44.35,44.18,44.33,57378.0,38.9073,39.0482,38.8985,39.0306,57378.0
2016-03-29 15:30:00,44.33,44.36,44.19,44.29,119000.0,39.0306,39.057,38.9073,38.9953,119000.0
2016-03-30 09:30:00,44.39,44.5,43.87,43.92,85226.0,39.0834,39.1802,38.6255,38.6696,85226.0
2016-03-30 10:00:00,43.89,43.9,43.57,43.62,56620.0,38.6432,38.652,38.3614,38.4054,56620.0
2016-03-30 10:30:00,43.6,43.7,43.41,43.45,49174.0,38.3878,38.4759,38.2205,38.2558,49174.0
2016-03-30 11:00:00,43.45,43.49,43.1,43.1,84900.0,38.2558,38.291,37.9476,37.9476,84900.0
2016-03-30 11:30:00,43.1,43.12,43.01,43.11,70696.0,37.9476,37.9652,37.8684,37.9564,70696.0
2016-03-30 12:00:00,43.1,43.21,43.06,43.13,46242.0,37.9476,38.0444,37.9124,37.974,46242.0
2016-03-30 12:30:00,43.12,43.28,43.09,43.21,22658.0,37.9652,38.1061,37.9388,38.0444,22658.0
2016-03-30 13:00:00,43.24,43.26,43.21,43.22,43954.0,38.0709,38.0885,38.0444,38.0533,43954.0
2016-03-30 13:30:00,43.22,43.38,43.2,43.36,66318.0,38.0533,38.1941,38.0356,38.1765,66318.0
2016-03-30 14:00:00,43.35,43.48,43.35,43.41,44612.0,38.1677,38.2822,38.1677,38.2205,44612.0
2016-03-30 14:30:00,43.42,43.44,43.38,43.4,28816.0,38.2293,38.247,38.1941,38.2117,28816.0
2016-03-30 15:00:00,43.41,43.59,43.41,43.52,66728.0,38.2205,38.379,38.2205,38.3174,66728.0
2016-03-30 15:30:00,43.54,43.54,43.33,43.35,147728.0,38.335,38.335,38.1501,38.1677,147728.0
2016-03-31 09:30:00,43.4,43.4,43.07,43.19,27462.0,38.2117,38.2117,37.9212,38.0268,27462.0
2016-03-31 10:00:00,43.2,43.22,43.09,43.13,21510.0,38.0356,38.0533,37.9388,37.974,21510.0
2016-03-31 10:30:00,43.13,43.4,43.13,43.27,20440.0,37.974,38.2117,37.974,38.0973,20440.0
2016-03-31 11:00:00,43.27,43.29,43.16,43.2,45076.0,38.0973,38.1149,38.0004,38.0356,45076.0
2016-03-31 11:30:00,43.22,43.23,43.16,43.22,15906.0,38.0533,38.0621,38.0004,38.0533,15906.0
2016-03-31 12:00:00,43.22,43.23,43.12,43.18,23754.0,38.0533,38.0621,37.9652,38.018,23754.0
2016-03-31 12:30:00,43.18,43.23,43.16,43.2,14026.0,38.018,38.0621,38.0004,38.0356,14026.0
2016-03-31 13:00:00,43.18,43.22,43.14,43.18,11974.0,38.018,38.0533,37.9828,38.018,11974.0
2016-03-31 13:30:00,43.15,43.16,42.92,43.0,40232.0,37.9916,38.0004,37.7891,37.8596,40232.0
2016-03-31 14:00:00,42.99,43.13,42.99,43.07,21000.0,37.8507,37.974,37.8507,37.9212,21000.0
2016-03-31 14:30:00,43.07,43.15,43.06,43.07,34920.0,37.9212,37.9916,37.9124,37.9212,34920.0
2016-03-31 15:00:00,43.08,43.22,43.08,43.2,36632.0,37.93,38.0533,37.93,38.0356,36632.0
2016-03-31 15:30:00,43.2,43.24,43.05,43.05,130516.0,38.0356,38.0709,37.9036,37.9036,130516.0
2016-04-01 09:30:00,42.91,43.02,42.71,43.02,25882.0,37.7803,37.8772,37.6042,37.8772,25882.0
2016-04-01 10:00:00,43.05,43.32,43.04,43.32,52802.0,37.9036,38.1413,37.8948,38.1413,52802.0
2016-04-01 10:30:00,43.37,43.44,43.31,43.34,23450.0,38.1853,38.247,38.1325,38.1589,23450.0
2016-04-01 11:00:00,43.33,43.43,43.33,43.43,16356.0,38.1501,38.2381,38.1501,38.2381,16356.0
2016-04-01 11:30:00,43.42,43.54,43.41,43.47,10688.0,38.2293,38.335,38.2205,38.2734,10688.0
2016-04-01 12:00:00,43.51,43.51,43.4,43.43,10508.0,38.3086,38.3086,38.2117,38.2381,10508.0
2016-04-01 12:30:00,43.44,43.57,43.4,43.55,15428.0,38.247,38.3614,38.2117,38.3438,15428.0
2016-04-01 13:00:00,43.57,43.57,43.53,43.56,12012.0,38.3614,38.3614,38.3262,38.3526,12012.0
2016-04-01 13:30:00,43.54,43.69,43.5,43.62,23180.0,38.335,38.4671,38.2998,38.4054,23180.0
2016-04-01 14:00:00,43.64,43.76,43.63,43.7,15544.0,38.423,38.5287,38.4142,38.4759,15544.0
2016-04-01 14:30:00,43.72,43.79,43.71,43.73,19942.0,38.4935,38.5551,38.4847,38.5023,19942.0
2016-04-01 15:00:00,43.72,43.76,43.7,43.7,46000.0,38.4935,38.5287,38.4759,38.4759,46000.0
2016-04-01 15:30:00,43.72,43.79,43.71,43.74,81824.0,38.4935,38.5551,38.4847,38.5111,81824.0
2016-04-04 09:30:00,43.77,43.92,43.26,43.38,98796.0,38.5375,38.6696,38.0885,38.1941,98796.0
2016-04-04 10:00:00,43.44,43.48,43.34,43.4,18660.0,38.247,38.2822,38.1589,38.2117,18660.0
2016-04-04 10:30:00,43.41,43.42,43.25,43.27,47836.0,38.2205,38.2293,38.0797,38.0973,47836.0
2016-04-04 11:00:00,43.26,43.27,43.18,43.19,49646.0,38.0885,38.0973,38.018,38.0268,49646.0
2016-04-04 11:30:00,43.19,43.43,43.18,43.39,25802.0,38.0268,38.2381,38.018,38.2029,25802.0
2016-04-04 12:00:00,43.36,43.38,43.29,43.34,18988.0,38.1765,38.1941,38.1149,38.1589,18988.0
2016-04-04 12:30:00,43.32,43.35,43.24,43.35,10928.0,38.1413,38.1677,38.0709,38.1677,10928.0
2016-04-04 13:00:00,43.36,43.38,43.31,43.38,31246.0,38.1765,38.1941,38.1325,38.1941,31246.0
2016-04-04 13:30:00,43.37,43.4,43.31,43.37,27454.0,38.1853,38.2117,38.1325,38.1853,27454.0
2016-04-04 14:00:00,43.37,43.41,43.32,43.35,31378.0,38.1853,38.2205,38.1413,38.1677,31378.0
2016-04-04 14:30:00,43.36,43.41,43.32,43.35,48854.0,38.1765,38.2205,38.1413,38.1677,48854.0
2016-04-04 15:00:00,43.35,43.38,43.32,43.34,29760.0,38.1677,38.1941,38.1413,38.1589,29760.0
2016-04-04 15:30:00,43.33,43.42,43.31,43.39,87008.0,38.1501,38.2293,38.1325,38.2029,87008.0
2016-04-05 09:30:00,43.24,43.31,43.07,43.31,32618.0,38.0709,38.1325,37.9212,38.1325,32618.0
2016-04-05 10:00:00,43.32,43.48,43.28,43.34,15822.0,38.1413,38.2822,38.1061,38.1589,15822.0
2016-04-05 10:30:00,43.3,43.47,43.25,43.45,30994.0,38.1237,38.2734,38.0797,38.2558,30994.0
2016-04-05 11:00:00,43.43,43.56,43.43,43.51,16434.0,38.2381,38.3526,38.2381,38.3086,16434.0
2016-04-05 11:30:00,43.52,43.52,43.37,43.38,10340.0,38.3174,38.3174,38.1853,38.1941,10340.0
2016-04-05 12:00:00,43.39,43.44,43.34,43.36,22322.0,38.2029,38.247,38.1589,38.1765,22322.0
2016-04-05 12:30:00,43.35,43.36,43.29,43.29,23558.0,38.1677,38.1765,38.1149,38.1149,23558.0
2016-04-05 13:00:00,43.29,43.38,43.27,43.38,33464.0,38.1149,38.1941,38.0973,38.1941,33464.0
2016-04-05 13:30:00,43.38,43.58,43.38,43.5,25594.0,38.1941,38.3702,38.1941,38.2998,25594.0
2016-04-05 14:00:00,43.52,43.57,43.49,43.56,14220.0,38.3174,38.3614,38.291,38.3526,14220.0
2016-04-05 14:30:00,43.55,43.57,43.49,43.49,16022.0,38.3438,38.3614,38.291,38.291,16022.0
2016-04-05 15:00:00,43.49,43.5,43.35,43.38,32022.0,38.291,38.2998,38.1677,38.1941,32022.0
2016-04-05 15:30:00,43.38,43.44,43.35,43.39,100446.0,38.1941,38.247,38.1677,38.2029,100446.0
2016-04-06 09:30:00,43.31,43.42,43.1,43.21,58752.0,38.1325,38.2293,37.9476,38.0444,58752.0
2016-04-06 10:00:00,43.23,43.43,43.23,43.43,69194.0,38.0621,38.2381,38.0621,38.2381,69194.0
2016-04-06 10:30:00,43.41,43.43,43.31,43.43,19876.0,38.2205,38.2381,38.1325,38.2381,19876.0
2016-04-06 11:00:00,43.49,43.57,43.47,43.51,15336.0,38.291,38.3614,38.2734,38.3086,15336.0
2016-04-06 11:30:00,43.51,43.58,43.51,43.57,24548.0,38.3086,38.3702,38.3086,38.3614,24548.0
2016-04-06 12:00:00,43.58,43.67,43.56,43.67,22140.0,38.3702,38.4495,38.3526,38.4495,22140.0
2016-04-06 12:30:00,43.69,43.76,43.65,43.7,28192.0,38.4671,38.5287,38.4318,38.4759,28192.0
2016-04-06 13:00:00,43.7,43.81,43.67,43.71,13698.0,38.4759,38.5727,38.4495,38.4847,13698.0
2016-04-06 13:30:00,43.69,43.72,43.64,43.64,11800.0,38.4671,38.4935,38.423,38.423,11800.0
2016-04-06 14:00:00,43.63,43.68,43.55,43.61,14070.0,38.4142,38.4583,38.3438,38.3966,14070.0
2016-04-06 14:30:00,43.62,43.63,43.55,43.63,10658.0,38.4054,38.4142,38.3438,38.4142,10658.0
2016-04-06 15:00:00,43.62,43.79,43.61,43.74,29792.0,38.4054,38.5551,38.3966,38.5111,29792.0
2016-04-06 15:30:00,43.76,43.8,43.7,43.74,68646.0,38.5287,38.5639,38.4759,38.5111,68646.0
2016-04-07 09:30:00,43.52,43.76,43.1,43.45,15876.0,38.3174,38.5287,37.9476,38.2558,15876.0
2016-04-07 10:00:00,43.48,43.49,43.35,43.38,17238.0,38.2822,38.291,38.1677,38.1941,17238.0
2016-04-07 10:30:00,43.34,43.41,43.27,43.4,17832.0,38.1589,38.2205,38.0973,38.2117,17832.0
2016-04-07 11:00:00,43.39,43.39,43.29,43.32,21988.0,38.2029,38.2029,38.1149,38.1413,21988.0
2016-04-07 11:30:00,43.33,43.6,43.33,43.54,16850.0,38.1501,38.3878,38.1501,38.335,16850.0
2016-04-07 12:00:00,43.54,43.54,43.31,43.33,18620.0,38.335,38.335,38.1325,38.1501,18620.0
2016-04-07 12:30:00,43.37,43.41,43.31,43.41,15938.0,38.1853,38.2205,38.1325,38.2205,15938.0
2016-04-07 13:00:00,43.41,43.55,43.4,43.48,26716.0,38.2205,38.3438,38.2117,38.2822,26716.0
2016-04-07 13:30:00,43.47,43.47,43.26,43.27,26310.0,38.2734,38.2734,38.0885,38.0973,26310.0
2016-04-07 14:00:00,43.26,43.37,43.26,43.37,27670.0,38.0885,38.1853,38.0885,38.1853,27670.0
2016-04-07 14:30:00,43.34,43.37,43.2,43.23,25414.0,38.1589,38.1853,38.0356,38.0621,25414.0
2016-04-07 15:00:00,43.23,43.42,43.2,43.41,18640.0,38.0621,38.2293,38.0356,38.2205,18640.0
2016-04-07 15:30:00,43.42,43.49,43.39,43.48,46316.0,38.2293,38.291,38.2029,38.2822,46316.0
2016-04-08 09:30:00,43.75,43.92,43.52,43.82,17346.0,38.5199,38.6696,38.3174,38.5815,17346.0
2016-04-08 10:00:00,43.87,43.97,43.85,43.91,15480.0,38.6255,38.7136,38.6079,38.6608,15480.0
2016-04-08 10:30:00,43.94,43.97,43.82,43.82,11000.0,38.6872,38.7136,38.5815,38.5815,11000.0
2016-04-08 11:00:00,43.8,43.87,43.76,43.77,9230.0,38.5639,38.6255,38.5287,38.5375,9230.0
2016-04-08 11:30:00,43.8,43.8,43.62,43.71,9356.0,38.5639,38.5639,38.4054,38.4847,9356.0
2016-04-08 12:00:00,43.71,43.76,43.65,43.65,7846.0,38.4847,38.5287,38.4318,38.4318,7846.0
2016-04-08 12:30:00,43.63,43.73,43.63,43.69,12760.0,38.4142,38.5023,38.4142,38.4671,12760.0
2016-04-08 13:00:00,43.67,43.72,43.64,43.7,6076.0,38.4495,38.4935,38.423,38.4759,6076.0
2016-04-08 13:30:00,43.69,43.7,43.65,43.7,19044.0,38.4671,38.4759,38.4318,38.4759,19044.0
2016-04-08 14:00:00,43.7,43.77,43.65,43.77,26734.0,38.4759,38.5375,38.4318,38.5375,26734.0
2016-04-08 14:30:00,43.77,43.78,43.67,43.7,43202.0,38.5375,38.5463,38.4495,38.4759,43202.0
2016-04-08 15:00:00,43.69,43.73,43.62,43.72,27098.0,38.4671,38.5023,38.4054,38.4935,27098.0
2016-04-08 15:30:00,43.7,43.81,43.68,43.77,48504.0,38.4759,38.5727,38.4583,38.5375,48504.0
2016-04-11 09:30:00,44.0,44.0,43.71,43.91,11356.0,38.74,38.74,38.4847,38.6608,11356.0
2016-04-11 10:00:00,43.99,44.09,43.95,43.99,10836.0,38.7312,38.8192,38.696,38.7312,10836.0
2016-04-11 10:30:00,43.99,43.99,43.86,43.88,7904.0,38.7312,38.7312,38.6167,38.6344,7904.0
2016-04-11 11:00:00,43.88,43.88,43.77,43.83,10236.0,38.6344,38.6344,38.5375,38.5903,10236.0
2016-04-11 11:30:00,43.79,43.79,43.6,43.76,5202.0,38.5551,38.5551,38.3878,38.5287,5202.0
2016-04-11 12:00:00,43.77,43.77,43.69,43.72,8614.0,38.5375,38.5375,38.4671,38.4935,8614.0
2016-04-11 12:30:00,43.68,43.74,43.62,43.67,7974.0,38.4583,38.5111,38.4054,38.4495,7974.0
2016-04-11 13:00:00,43.67,43.73,43.63,43.69,12158.0,38.4495,38.5023,38.4142,38.4671,12158.0
2016-04-11 13:30:00,43.68,43.71,43.62,43.64,11902.0,38.4583,38.4847,38.4054,38.423,11902.0
2016-04-11 14:00:00,43.63,43.63,43.54,43.59,11506.0,38.4142,38.4142,38.335,38.379,11506.0
2016-04-11 14:30:00,43.59,43.65,43.55,43.65,9040.0,38.379,38.4318,38.3438,38.4318,9040.0
2016-04-11 15:00:00,43.62,43.63,43.52,43.54,17422.0,38.4054,38.4142,38.3174,38.335,17422.0
2016-04-11 15:30:00,43.54,43.61,43.43,43.5,79198.0,38.335,38.3966,38.2381,38.2998,79198.0
2016-04-12 09:30:00,43.55,43.65,43.26,43.57,18340.0,38.3438,38.4318,38.0885,38.3614,18340.0
2016-04-12 10:00:00,43.55,43.6,43.44,43.58,20012.0,38.3438,38.3878,38.247,38.3702,20012.0
2016-04-12 10:30:00,43.63,43.83,43.54,43.8,20064.0,38.4142,38.5903,38.335,38.5639,20064.0
2016-04-12 11:00:00,43.79,43.99,43.77,43.96,16152.0,38.5551,38.7312,38.5375,38.7048,16152.0
2016-04-12 11:30:00,43.99,44.13,43.95,43.98,24826.0,38.7312,38.8545,38.696,38.7224,24826.0
2016-04-12 12:00:00,43.97,43.99,43.91,43.94,10166.0,38.7136,38.7312,38.6608,38.6872,10166.0
2016-04-12 12:30:00,43.92,43.98,43.92,43.93,9324.0,38.6696,38.7224,38.6696,38.6784,9324.0
2016-04-12 13:00:00,43.94,43.96,43.84,43.87,6922.0,38.6872,38.7048,38.5991,38.6255,6922.0
2016-04-12 13:30:00,43.87,43.87,43.76,43.81,8678.0,38.6255,38.6255,38.5287,38.5727,8678.0
2016-04-12 14:00:00,43.83,43.88,43.77,43.84,11760.0,38.5903,38.6344,38.5375,38.5991,11760.0
2016-04-12 14:30:00,43.82,43.88,43.82,43.83,12532.0,38.5815,38.6344,38.5815,38.5903,12532.0
2016-04-12 15:00:00,43.87,43.92,43.79,43.79,27158.0,38.6255,38.6696,38.5551,38.5551,27158.0
2016-04-12 15:30:00,43.79,43.84,43.75,43.77,63024.0,38.5551,38.5991,38.5199,38.5375,63024.0
2016-04-13 09:30:00,43.91,44.1,43.74,44.06,38762.0,38.6608,38.8281,38.5111,38.7928,38762.0
2016-04-13 10:00:00,44.12,44.19,44.01,44.11,43272.0,38.8457,38.9073,38.7488,38.8369,43272.0
2016-04-13 10:30:00,44.14,44.15,44.04,44.08,36352.0,38.8633,38.8721,38.7752,38.8104,36352.0
2016-04-13 11:00:00,44.12,44.32,44.1,44.3,22060.0,38.8457,39.0218,38.8281,39.0041,22060.0
2016-04-13 11:30:00,44.32,44.43,44.32,44.42,22978.0,39.0218,39.1186,39.0218,39.1098,22978.0
2016-04-13 12:00:00,44.38,44.42,44.28,44.37,15216.0,39.0746,39.1098,38.9865,39.0658,15216.0
2016-04-13 12:30:00,44.37,44.37,44.2,44.24,19200.0,39.0658,39.0658,38.9161,38.9513,19200.0
2016-04-13 13:00:00,44.27,44.34,44.25,44.3,14288.0,38.9777,39.0394,38.9601,39.0041,14288.0
2016-04-13 13:30:00,44.34,44.34,44.26,44.31,12334.0,39.0394,39.0394,38.9689,39.0129,12334.0
2016-04-13 14:00:00,44.31,44.4,44.3,44.35,31812.0,39.0129,39.0922,39.0041,39.0482,31812.0
2016-04-13 14:30:00,44.37,44.42,44.35,44.38,15174.0,39.0658,39.1098,39.0482,39.0746,15174.0
2016-04-13 15:00:00,44.38,44.44,44.34,44.43,58048.0,39.0746,39.1274,39.0394,39.1186,58048.0
2016-04-13 15:30:00,44.44,44.47,44.41,44.46,60364.0,39.1274,39.1538,39.101,39.145,60364.0
2016-04-14 09:30:00,44.5,44.56,44.19,44.29,13252.0,39.1802,39.2331,38.9073,38.9953,13252.0
2016-04-14 10:00:00,44.31,44.45,44.27,44.42,14336.0,39.0129,39.1362,38.9777,39.1098,14336.0
2016-04-14 10:30:00,44.41,44.43,44.29,44.31,9006.0,39.101,39.1186,38.9953,39.0129,9006.0
2016-04-14 11:00:00,44.32,44.43,44.31,44.35,19864.0,39.0218,39.1186,39.0129,39.0482,19864.0
2016-04-14 11:30:00,44.35,44.53,44.35,44.38,26976.0,39.0482,39.2066,39.0482,39.0746,26976.0
2016-04-14 12:00:00,44.38,44.48,44.37,44.38,15280.0,39.0746,39.1626,39.0658,39.0746,15280.0
2016-04-14 12:30:00,44.38,44.49,44.38,44.38,8188.0,39.0746,39.1714,39.0746,39.0746,8188.0
2016-04-14 13:00:00,44.42,44.42,44.3,44.3,5800.0,39.1098,39.1098,39.0041,39.0041,5800.0
2016-04-14 13:30:00,44.33,44.35,44.26,44.3,9178.0,39.0306,39.0482,38.9689,39.0041,9178.0
2016-04-14 14:00:00,44.29,44.31,44.27,44.27,9520.0,38.9953,39.0129,38.9777,38.9777,9520.0
2016-04-14 14:30:00,44.29,44.38,44.24,44.38,20210.0,38.9953,39.0746,38.9513,39.0746,20210.0
2016-04-14 15:00:00,44.38,44.41,44.36,44.37,13658.0,39.0746,39.101,39.057,39.0658,13658.0
2016-04-14 15:30:00,44.37,44.45,44.37,44.38,57948.0,39.0658,39.1362,39.0658,39.0746,57948.0
2016-04-15 09:30:00,44.46,44.54,44.2,44.46,17292.0,39.145,39.2155,38.9161,39.145,17292.0
2016-04-15 10:00:00,44.45,44.54,44.35,44.4,22472.0,39.1362,39.2155,39.0482,39.0922,22472.0
2016-04-15 10:30:00,44.41,44.43,44.31,44.42,11904.0,39.101,39.1186,39.0129,39.1098,11904.0
2016-04-15 11:00:00,44.42,44.45,44.38,44.45,15610.0,39.1098,39.1362,39.0746,39.1362,15610.0
2016-04-15 11:30:00,44.45,44.48,44.42,44.42,24288.0,39.1362,39.1626,39.1098,39.1098,24288.0
2016-04-15 12:00:00,44.4,44.44,44.34,44.35,15706.0,39.0922,39.1274,39.0394,39.0482,15706.0
2016-04-15 12:30:00,44.35,44.41,44.29,44.31,27492.0,39.0482,39.101,38.9953,39.0129,27492.0
2016-04-15 13:00:00,44.27,44.31,44.21,44.27,8624.0,38.9777,39.0129,38.9249,38.9777,8624.0
2016-04-15 13:30:00,44.26,44.28,44.22,44.24,11586.0,38.9689,38.9865,38.9337,38.9513,11586.0
2016-04-15 14:00:00,44.26,44.37,44.26,44.37,13306.0,38.9689,39.0658,38.9689,39.0658,13306.0
2016-04-15 14:30:00,44.37,44.37,44.33,44.37,15688.0,39.0658,39.0658,39.0306,39.0658,15688.0
2016-04-15 15:00:00,44.37,44.49,44.37,44.48,47578.0,39.0658,39.1714,39.0658,39.1626,47578.0
2016-04-15 15:30:00,44.48,44.49,44.33,44.47,58826.0,39.1626,39.1714,39.0306,39.1538,58826.0
2016-04-18 09:30:00,44.35,44.46,44.23,44.44,12044.0,39.0482,39.145,38.9425,39.1274,12044.0
2016-04-18 10:00:00,44.52,44.71,44.42,44.62,18062.0,39.1978,39.3651,39.1098,39.2859,18062.0
2016-04-18 10:30:00,44.63,44.67,44.42,44.52,14900.0,39.2947,39.3299,39.1098,39.1978,14900.0
2016-04-18 11:00:00,44.52,44.55,44.42,44.52,6640.0,39.1978,39.2243,39.1098,39.1978,6640.0
2016-04-18 11:30:00,44.52,44.52,44.38,44.46,21066.0,39.1978,39.1978,39.0746,39.145,21066.0
2016-04-18 12:00:00,44.46,44.47,44.43,44.46,6200.0,39.145,39.1538,39.1186,39.145,6200.0
2016-04-18 12:30:00,44.45,44.49,44.41,44.41,4400.0,39.1362,39.1714,39.101,39.101,4400.0
2016-04-18 13:00:00,44.4,44.42,44.3,44.31,20854.0,39.0922,39.1098,39.0041,39.0129,20854.0
2016-04-18 13:30:00,44.3,44.3,44.26,44.27,9500.0,39.0041,39.0041,38.9689,38.9777,9500.0
2016-04-18 14:00:00,44.3,44.33,44.29,44.32,34308.0,39.0041,39.0306,38.9953,39.0218,34308.0
2016-04-18 14:30:00,44.31,44.44,44.31,44.43,28896.0,39.0129,39.1274,39.0129,39.1186,28896.0
2016-04-18 15:00:00,44.42,44.46,44.41,44.41,27722.0,39.1098,39.145,39.101,39.101,27722.0
2016-04-18 15:30:00,44.42,44.44,44.38,44.44,51786.0,39.1098,39.1274,39.0746,39.1274,51786.0
2016-04-19 09:30:00,44.61,44.62,44.41,44.57,14920.0,39.2771,39.2859,39.101,39.2419,14920.0
2016-04-19 10:00:00,44.53,44.6,44.47,44.5,27864.0,39.2066,39.2683,39.1538,39.1802,27864.0
2016-04-19 10:30:00,44.49,44.51,44.4,44.46,32376.0,39.1714,39.189,39.0922,39.145,32376.0
2016-04-19 11:00:00,44.47,44.54,44.37,44.38,17052.0,39.1538,39.2155,39.0658,39.0746,17052.0
2016-04-19 11:30:00,44.4,44.47,44.37,44.41,13880.0,39.0922,39.1538,39.0658,39.101,13880.0
2016-04-19 12:00:00,44.43,44.43,44.3,44.31,12928.0,39.1186,39.1186,39.0041,39.0129,12928.0
2016-04-19 12:30:00,44.31,44.31,44.17,44.2,20592.0,39.0129,39.0129,38.8897,38.9161,20592.0
2016-04-19 13:00:00,44.2,44.28,44.19,44.25,19064.0,38.9161,38.9865,38.9073,38.9601,19064.0
2016-04-19 13:30:00,44.25,44.27,44.21,44.24,19332.0,38.9601,38.9777,38.9249,38.9513,19332.0
2016-04-19 14:00:00,44.24,44.27,44.2,44.2,50508.0,38.9513,38.9777,38.9161,38.9161,50508.0
2016-04-19 14:30:00,44.2,44.24,44.1,44.12,50574.0,38.9161,38.9513,38.8281,38.8457,50574.0
2016-04-19 15:00:00,44.13,44.25,44.13,44.22,49694.0,38.8545,38.9601,38.8545,38.9337,49694.0
2016-04-19 15:30:00,44.22,44.26,44.2,44.21,96860.0,38.9337,38.9689,38.9161,38.9249,96860.0
2016-04-20 09:30:00,44.14,44.22,43.98,44.09,22856.0,38.8633,38.9337,38.7224,38.8192,22856.0
2016-04-20 10:00:00,44.16,44.17,44.07,44.1,20022.0,38.8809,38.8897,38.8016,38.8281,20022.0
2016-04-20 10:30:00,44.05,44.05,43.83,43.95,21296.0,38.784,38.784,38.5903,38.696,21296.0
2016-04-20 11:00:00,43.95,44.16,43.95,44.13,23978.0,38.696,38.8809,38.696,38.8545,23978.0
2016-04-20 11:30:00,44.1,44.16,43.98,44.01,31600.0,38.8281,38.8809,38.7224,38.7488,31600.0
2016-04-20 12:00:00,44.01,44.06,43.96,44.06,10456.0,38.7488,38.7928,38.7048,38.7928,10456.0
2016-04-20 12:30:00,44.05,44.1,44.05,44.07,8046.0,38.784,38.8281,38.784,38.8016,8046.0
2016-04-20 13:00:00,44.09,44.09,43.97,44.0,31880.0,38.8192,38.8192,38.7136,38.74,31880.0
2016-04-20 13:30:00,44.05,44.1,43.99,44.07,55796.0,38.784,38.8281,38.7312,38.8016,55796.0
2016-04-20 14:00:00,44.08,44.1,44.01,44.06,44374.0,38.8104,38.8281,38.7488,38.7928,44374.0
2016-04-20 14:30:00,44.07,44.1,43.99,44.02,39004.0,38.8016,38.8281,38.7312,38.7576,39004.0
2016-04-20 15:00:00,44.02,44.05,43.85,43.87,37226.0,38.7576,38.784,38.6079,38.6255,37226.0
2016-04-20 15:30:00,43.9,43.96,43.87,43.88,88492.0,38.652,38.7048,38.6255,38.6344,88492.0
2016-04-21 09:30:00,43.87,43.87,43.53,43.71,30456.0,38.6255,38.6255,38.3262,38.4847,30456.0
2016-04-21 10:00:00,43.71,43.79,43.6,43.73,25164.0,38.4847,38.5551,38.3878,38.5023,25164.0
2016-04-21 10:30:00,43.7,43.8,43.69,43.69,18934.0,38.4759,38.5639,38.4671,38.4671,18934.0
2016-04-21 11:00:00,43.71,43.76,43.6,43.69,13032.0,38.4847,38.5287,38.3878,38.4671,13032.0
2016-04-21 11:30:00,43.74,43.77,43.64,43.66,25006.0,38.5111,38.5375,38.423,38.4407,25006.0
2016-04-21 12:00:00,43.69,43.71,43.48,43.55,35650.0,38.4671,38.4847,38.2822,38.3438,35650.0
2016-04-21 12:30:00,43.55,43.55,43.43,43.45,28414.0,38.3438,38.3438,38.2381,38.2558,28414.0
2016-04-21 13:00:00,43.43,43.46,43.32,43.34,25260.0,38.2381,38.2646,38.1413,38.1589,25260.0
2016-04-21 13:30:00,43.35,43.43,43.21,43.22,32162.0,38.1677,38.2381,38.0444,38.0533,32162.0
2016-04-21 14:00:00,43.22,43.24,43.19,43.21,24210.0,38.0533,38.0709,38.0268,38.0444,24210.0
2016-04-21 14:30:00,43.21,43.21,43.13,43.13,27024.0,38.0444,38.0444,37.974,37.974,27024.0
2016-04-21 15:00:00,43.13,43.16,43.12,43.13,86004.0,37.974,38.0004,37.9652,37.974,86004.0
2016-04-21 15:30:00,43.13,43.29,43.12,43.24,177766.0,37.974,38.1149,37.9652,38.0709,177766.0
2016-04-22 09:30:00,43.29,43.46,43.17,43.33,49684.0,38.1149,38.2646,38.0092,38.1501,49684.0
2016-04-22 10:00:00,43.31,43.35,43.25,43.29,21412.0,38.1325,38.1677,38.0797,38.1149,21412.0
2016-04-22 10:30:00,43.31,43.31,43.13,43.16,13800.0,38.1325,38.1325,37.974,38.0004,13800.0
2016-04-22 11:00:00,43.16,43.26,43.12,43.23,18846.0,38.0004,38.0885,37.9652,38.0621,18846.0
2016-04-22 11:30:00,43.23,43.24,43.12,43.23,37836.0,38.0621,38.0709,37.9652,38.0621,37836.0
2016-04-22 12:00:00,43.24,43.31,43.2,43.2,11132.0,38.0709,38.1325,38.0356,38.0356,11132.0
2016-04-22 12:30:00,43.21,43.3,43.2,43.25,34648.0,38.0444,38.1237,38.0356,38.0797,34648.0
2016-04-22 13:00:00,43.25,43.34,43.24,43.34,24124.0,38.0797,38.1589,38.0709,38.1589,24124.0
2016-04-22 13:30:00,43.37,43.67,43.35,43.64,30094.0,38.1853,38.4495,38.1677,38.423,30094.0
2016-04-22 14:00:00,43.66,43.76,43.65,43.75,16382.0,38.4407,38.5287,38.4318,38.5199,16382.0
2016-04-22 14:30:00,43.77,43.87,43.77,43.83,22464.0,38.5375,38.6255,38.5375,38.5903,22464.0
2016-04-22 15:00:00,43.81,43.82,43.62,43.67,29756.0,38.5727,38.5815,38.4054,38.4495,29756.0
2016-04-22 15:30:00,43.67,43.71,43.55,43.71,63902.0,38.4495,38.4847,38.3438,38.4847,63902.0
2016-04-25 09:30:00,43.49,43.59,43.49,43.52,9726.0,38.291,38.379,38.291,38.3174,9726.0
2016-04-25 10:00:00,43.55,43.67,43.52,43.63,13650.0,38.3438,38.4495,38.3174,38.4142,13650.0
2016-04-25 10:30:00,43.66,43.7,43.62,43.67,13800.0,38.4407,38.4759,38.4054,38.4495,13800.0
2016-04-25 11:00:00,43.66,43.67,43.53,43.57,9240.0,38.4407,38.4495,38.3262,38.3614,9240.0
2016-04-25 11:30:00,43.57,43.67,43.57,43.6,17248.0,38.3614,38.4495,38.3614,38.3878,17248.0
2016-04-25 12:00:00,43.63,43.63,43.38,43.4,16036.0,38.4142,38.4142,38.1941,38.2117,16036.0
2016-04-25 12:30:00,43.4,43.57,43.38,43.53,14100.0,38.2117,38.3614,38.1941,38.3262,14100.0
2016-04-25 13:00:00,43.53,43.6,43.49,43.49,11640.0,38.3262,38.3878,38.291,38.291,11640.0
2016-04-25 13:30:00,43.51,43.52,43.47,43.48,11878.0,38.3086,38.3174,38.2734,38.2822,11878.0
2016-04-25 14:00:00,43.48,43.49,43.39,43.41,24834.0,38.2822,38.291,38.2029,38.2205,24834.0
2016-04-25 14:30:00,43.41,43.41,43.23,43.33,53514.0,38.2205,38.2205,38.0621,38.1501,53514.0
2016-04-25 15:00:00,43.32,43.33,43.29,43.32,14682.0,38.1413,38.1501,38.1149,38.1413,14682.0
2016-04-25 15:30:00,43.31,43.34,43.24,43.31,154922.0,38.1325,38.1589,38.0709,38.1325,154922.0
2016-04-26 09:30:00,43.48,43.7,43.48,43.62,25238.0,38.2822,38.4759,38.2822,38.4054,25238.0
2016-04-26 10:00:00,43.6,43.62,43.34,43.37,20050.0,38.3878,38.4054,38.1589,38.1853,20050.0
2016-04-26 10:30:00,43.35,43.47,43.26,43.3,16162.0,38.1677,38.2734,38.0885,38.1237,16162.0
2016-04-26 11:00:00,43.32,43.5,43.32,43.46,13794.0,38.1413,38.2998,38.1413,38.2646,13794.0
2016-04-26 11:30:00,43.46,43.5,43.35,43.49,24564.0,38.2646,38.2998,38.1677,38.291,24564.0
2016-04-26 12:00:00,43.47,43.53,43.47,43.48,22210.0,38.2734,38.3262,38.2734,38.2822,22210.0
2016-04-26 12:30:00,43.49,43.52,43.39,43.43,15276.0,38.291,38.3174,38.2029,38.2381,15276.0
2016-04-26 13:00:00,43.43,43.44,43.38,43.38,7554.0,38.2381,38.247,38.1941,38.1941,7554.0
2016-04-26 13:30:00,43.42,43.44,43.31,43.39,10166.0,38.2293,38.247,38.1325,38.2029,10166.0
2016-04-26 14:00:00,43.42,43.48,43.42,43.43,8894.0,38.2293,38.2822,38.2293,38.2381,8894.0
2016-04-26 14:30:00,43.44,43.49,43.43,43.48,8938.0,38.247,38.291,38.2381,38.2822,8938.0
2016-04-26 15:00:00,43.45,43.49,43.42,43.42,19060.0,38.2558,38.291,38.2293,38.2293,19060.0
2016-04-26 15:30:00,43.43,43.52,43.43,43.48,61478.0,38.2381,38.3174,38.2381,38.2822,61478.0
2016-04-27 09:30:00,43.52,43.63,43.44,43.51,13420.0,38.3174,38.4142,38.247,38.3086,13420.0
2016-04-27 10:00:00,43.52,43.59,43.38,43.47,11150.0,38.3174,38.379,38.1941,38.2734,11150.0
2016-04-27 10:30:00,43.4,43.41,43.23,43.39,8976.0,38.2117,38.2205,38.0621,38.2029,8976.0
2016-04-27 11:00:00,43.43,43.44,43.35,43.42,8652.0,38.2381,38.247,38.1677,38.2293,8652.0
2016-04-27 11:30:00,43.45,43.46,43.39,43.44,18432.0,38.2558,38.2646,38.2029,38.247,18432.0
2016-04-27 12:00:00,43.4,43.45,43.31,43.34,20420.0,38.2117,38.2558,38.1325,38.1589,20420.0
2016-04-27 12:30:00,43.34,43.45,43.34,43.43,8400.0,38.1589,38.2558,38.1589,38.2381,8400.0
2016-04-27 13:00:00,43.51,43.51,43.35,43.35,9052.0,38.3086,38.3086,38.1677,38.1677,9052.0
2016-04-27 13:30:00,43.35,43.37,43.3,43.31,12548.0,38.1677,38.1853,38.1237,38.1325,12548.0
2016-04-27 14:00:00,43.29,43.46,43.27,43.38,16328.0,38.1149,38.2646,38.0973,38.1941,16328.0
2016-04-27 14:30:00,43.37,43.46,43.3,43.38,22302.0,38.1853,38.2646,38.1237,38.1941,22302.0
2016-04-27 15:00:00,43.47,43.54,43.45,43.51,29354.0,38.2734,38.335,38.2558,38.3086,29354.0
2016-04-27 15:30:00,43.5,43.52,43.44,43.48,47370.0,38.2998,38.3174,38.247,38.2822,47370.0
2016-04-28 09:30:00,43.26,43.43,43.21,43.3,6714.0,38.0885,38.2381,38.0444,38.1237,6714.0
2016-04-28 10:00:00,43.26,43.5,43.26,43.5,7980.0,38.0885,38.2998,38.0885,38.2998,7980.0
2016-04-28 10:30:00,43.52,43.62,43.45,43.62,9380.0,38.3174,38.4054,38.2558,38.4054,9380.0
2016-04-28 11:00:00,43.6,43.65,43.55,43.65,6836.0,38.3878,38.4318,38.3438,38.4318,6836.0
2016-04-28 11:30:00,43.6,43.68,43.58,43.58,25266.0,38.3878,38.4583,38.3702,38.3702,25266.0
2016-04-28 12:00:00,43.61,43.63,43.52,43.52,8768.0,38.3966,38.4142,38.3174,38.3174,8768.0
2016-04-28 12:30:00,43.54,43.57,43.52,43.57,7830.0,38.335,38.3614,38.3174,38.3614,7830.0
2016-04-28 13:00:00,43.54,43.54,43.48,43.49,11000.0,38.335,38.335,38.2822,38.291,11000.0
2016-04-28 13:30:00,43.48,43.55,43.48,43.55,14058.0,38.2822,38.3438,38.2822,38.3438,14058.0
2016-04-28 14:00:00,43.55,43.6,43.46,43.47,9562.0,38.3438,38.3878,38.2646,38.2734,9562.0
2016-04-28 14:30:00,43.48,43.5,43.42,43.44,26162.0,38.2822,38.2998,38.2293,38.247,26162.0
2016-04-28 15:00:00,43.45,43.45,43.1,43.11,42754.0,38.2558,38.2558,37.9476,37.9564,42754.0
2016-04-28 15:30:00,43.13,43.22,43.06,43.15,57140.0,37.974,38.0533,37.9124,37.9916,57140.0
2016-04-29 09:30:00,43.06,43.06,42.81,42.9,19946.0,37.9124,37.9124,37.6923,37.7715,19946.0
2016-04-29 10:00:00,42.9,42.98,42.81,42.95,21888.0,37.7715,37.8419,37.6923,37.8155,21888.0
2016-04-29 10:30:00,42.98,43.07,42.92,42.96,13250.0,37.8419,37.9212,37.7891,37.8243,13250.0
2016-04-29 11:00:00,43.01,43.1,42.93,43.02,46234.0,37.8684,37.9476,37.7979,37.8772,46234.0
2016-04-29 11:30:00,42.98,43.01,42.82,42.99,14566.0,37.8419,37.8684,37.7011,37.8507,14566.0
2016-04-29 12:00:00,43.01,43.1,42.95,43.09,25126.0,37.8684,37.9476,37.8155,37.9388,25126.0
2016-04-29 12:30:00,43.09,43.24,43.07,43.16,20652.0,37.9388,38.0709,37.9212,38.0004,20652.0
2016-04-29 13:00:00,43.17,43.31,43.17,43.31,13586.0,38.0092,38.1325,38.0092,38.1325,13586.0
2016-04-29 13:30:00,43.33,43.33,43.24,43.25,17770.0,38.1501,38.1501,38.0709,38.0797,17770.0
2016-04-29 14:00:00,43.27,43.34,43.17,43.21,14318.0,38.0973,38.1589,38.0092,38.0444,14318.0
2016-04-29 14:30:00,43.23,43.27,43.15,43.15,9176.0,38.0621,38.0973,37.9916,37.9916,9176.0
2016-04-29 15:00:00,43.14,43.28,43.13,43.23,33180.0,37.9828,38.1061,37.974,38.0621,33180.0
2016-04-29 15:30:00,43.21,43.33,43.21,43.23,57076.0,38.0444,38.1501,38.0444,38.0621,57076.0
2016-05-02 09:30:00,43.3,43.63,43.23,43.44,47838.0,38.1237,38.4142,38.0621,38.247,47838.0
2016-05-02 10:00:00,43.42,43.7,43.41,43.65,18556.0,38.2293,38.4759,38.2205,38.4318,18556.0
2016-05-02 10:30:00,43.66,43.72,43.54,43.55,20606.0,38.4407,38.4935,38.335,38.3438,20606.0
2016-05-02 11:00:00,43.55,43.79,43.55,43.77,22516.0,38.3438,38.5551,38.3438,38.5375,22516.0
2016-05-02 11:30:00,43.77,43.91,43.67,43.71,26782.0,38.5375,38.6608,38.4495,38.4847,26782.0
2016-05-02 12:00:00,43.7,43.85,43.69,43.77,10800.0,38.4759,38.6079,38.4671,38.5375,10800.0
2016-05-02 12:30:00,43.81,43.82,43.72,43.72,10112.0,38.5727,38.5815,38.4935,38.4935,10112.0
2016-05-02 13:00:00,43.74,43.92,43.71,43.86,19912.0,38.5111,38.6696,38.4847,38.6167,19912.0
2016-05-02 13:30:00,43.86,43.87,43.78,43.81,22620.0,38.6167,38.6255,38.5463,38.5727,22620.0
2016-05-02 14:00:00,43.79,43.83,43.66,43.71,22552.0,38.5551,38.5903,38.4407,38.4847,22552.0
2016-05-02 14:30:00,43.69,43.71,43.53,43.54,55634.0,38.4671,38.4847,38.3262,38.335,55634.0
2016-05-02 15:00:00,43.55,43.65,43.54,43.64,59552.0,38.3438,38.4318,38.335,38.423,59552.0
2016-05-02 15:30:00,43.62,43.65,43.55,43.6,108570.0,38.4054,38.4318,38.3438,38.3878,108570.0
2016-05-03 09:30:00,43.16,43.3,42.97,43.08,48686.0,38.0004,38.1237,37.8331,37.93,48686.0
2016-05-03 10:00:00,43.08,43.09,42.91,43.06,17818.0,37.93,37.9388,37.7803,37.9124,17818.0
2016-05-03 10:30:00,43.05,43.09,42.87,42.87,14952.0,37.9036,37.9388,37.7451,37.7451,14952.0
2016-05-03 11:00:00,42.92,42.92,42.76,42.77,22442.0,37.7891,37.7891,37.6482,37.657,22442.0
2016-05-03 11:30:00,42.77,42.96,42.74,42.89,48524.0,37.657,37.8243,37.6306,37.7627,48524.0
2016-05-03 12:00:00,42.88,42.9,42.84,42.86,29168.0,37.7539,37.7715,37.7187,37.7363,29168.0
2016-05-03 12:30:00,42.88,42.93,42.81,42.85,33206.0,37.7539,37.7979,37.6923,37.7275,33206.0
2016-05-03 13:00:00,42.87,42.87,42.75,42.81,52734.0,37.7451,37.7451,37.6394,37.6923,52734.0
2016-05-03 13:30:00,42.81,43.2,42.81,43.12,93946.0,37.6923,38.0356,37.6923,37.9652,93946.0
2016-05-03 14:00:00,43.1,43.12,42.98,43.04,23552.0,37.9476,37.9652,37.8419,37.8948,23552.0
2016-05-03 14:30:00,43.03,43.06,42.99,43.01,13588.0,37.886,37.9124,37.8507,37.8684,13588.0
2016-05-03 15:00:00,43.02,43.06,42.99,43.06,28130.0,37.8772,37.9124,37.8507,37.9124,28130.0
2016-05-03 15:30:00,43.05,43.1,42.99,43.02,42660.0,37.9036,37.9476,37.8507,37.8772,42660.0
2016-05-04 09:30:00,42.93,43.49,42.7,43.48,53020.0,37.7979,38.291,37.5954,38.2822,53020.0
2016-05-04 10:00:00,43.54,43.82,43.51,43.72,44858.0,38.335,38.5815,38.3086,38.4935,44858.0
2016-05-04 10:30:00,43.72,43.77,43.63,43.7,38182.0,38.4935,38.5375,38.4142,38.4759,38182.0
2016-05-04 11:00:00,43.7,43.71,43.35,43.44,47066.0,38.4759,38.4847,38.1677,38.247,47066.0
2016-05-04 11:30:00,43.44,43.47,43.22,43.35,37078.0,38.247,38.2734,38.0533,38.1677,37078.0
2016-05-04 12:00:00,43.39,43.47,43.38,43.4,18204.0,38.2029,38.2734,38.1941,38.2117,18204.0
2016-05-04 12:30:00,43.38,43.46,43.22,43.4,19844.0,38.1941,38.2646,38.0533,38.2117,19844.0
2016-05-04 13:00:00,43.38,43.59,43.38,43.52,29080.0,38.1941,38.379,38.1941,38.3174,29080.0
2016-05-04 13:30:00,43.57,43.62,43.52,43.58,18086.0,38.3614,38.4054,38.3174,38.3702,18086.0
2016-05-04 14:00:00,43.58,43.7,43.53,43.67,16744.0,38.3702,38.4759,38.3262,38.4495,16744.0
2016-05-04 14:30:00,43.71,43.81,43.68,43.75,19334.0,38.4847,38.5727,38.4583,38.5199,19334.0
2016-05-04 15:00:00,43.76,43.79,43.69,43.78,42758.0,38.5287,38.5551,38.4671,38.5463,42758.0
2016-05-04 15:30:00,43.79,43.88,43.63,43.63,174844.0,38.5551,38.6344,38.4142,38.4142,174844.0
2016-05-05 09:30:00,43.65,43.88,43.49,43.6,28832.0,38.4318,38.6344,38.291,38.3878,28832.0
2016-05-05 10:00:00,43.55,43.63,43.41,43.46,19380.0,38.3438,38.4142,38.2205,38.2646,19380.0
2016-05-05 10:30:00,43.49,43.58,43.46,43.5,15790.0,38.291,38.3702,38.2646,38.2998,15790.0
2016-05-05 11:00:00,43.48,43.48,43.32,43.32,17222.0,38.2822,38.2822,38.1413,38.1413,17222.0
2016-05-05 11:30:00,43.34,43.49,43.34,43.38,24562.0,38.1589,38.291,38.1589,38.1941,24562.0
2016-05-05 12:00:00,43.39,43.41,43.27,43.28,27728.0,38.2029,38.2205,38.0973,38.1061,27728.0
2016-05-05 12:30:00,43.32,43.36,43.28,43.35,11540.0,38.1413,38.1765,38.1061,38.1677,11540.0
2016-05-05 13:00:00,43.34,43.35,43.24,43.24,14444.0,38.1589,38.1677,38.0709,38.0709,14444.0
2016-05-05 13:30:00,43.24,43.29,43.17,43.21,28896.0,38.0709,38.1149,38.0092,38.0444,28896.0
2016-05-05 14:00:00,43.24,43.37,43.22,43.35,21040.0,38.0709,38.1853,38.0533,38.1677,21040.0
2016-05-05 14:30:00,43.35,43.41,43.3,43.3,33522.0,38.1677,38.2205,38.1237,38.1237,33522.0
2016-05-05 15:00:00,43.29,43.32,43.26,43.3,30964.0,38.1149,38.1413,38.0885,38.1237,30964.0
2016-05-05 15:30:00,43.3,43.3,43.1,43.1,103758.0,38.1237,38.1237,37.9476,37.9476,103758.0
2016-05-06 09:30:00,42.84,43.3,42.84,42.92,14616.0,37.7187,38.1237,37.7187,37.7891,14616.0
2016-05-06 10:00:00,42.9,42.93,42.6,42.75,38226.0,37.7715,37.7979,37.5074,37.6394,38226.0
2016-05-06 10:30:00,42.77,42.87,42.71,42.81,22112.0,37.657,37.7451,37.6042,37.6923,22112.0
2016-05-06 11:00:00,42.81,42.96,42.79,42.9,39044.0,37.6923,37.8243,37.6747,37.7715,39044.0
2016-05-06 11:30:00,42.91,42.91,42.79,42.87,20844.0,37.7803,37.7803,37.6747,37.7451,20844.0
2016-05-06 12:00:00,42.87,42.94,42.82,42.88,31186.0,37.7451,37.8067,37.7011,37.7539,31186.0
2016-05-06 12:30:00,42.87,42.98,42.82,42.91,33376.0,37.7451,37.8419,37.7011,37.7803,33376.0
2016-05-06 13:00:00,42.88,42.97,42.85,42.94,36376.0,37.7539,37.8331,37.7275,37.8067,36376.0
2016-05-06 13:30:00,42.9,43.0,42.88,42.99,20878.0,37.7715,37.8596,37.7539,37.8507,20878.0
2016-05-06 14:00:00,42.99,43.18,42.97,43.18,27522.0,37.8507,38.018,37.8331,38.018,27522.0
2016-05-06 14:30:00,43.18,43.2,43.1,43.15,19568.0,38.018,38.0356,37.9476,37.9916,19568.0
2016-05-06 15:00:00,43.11,43.19,43.07,43.08,26716.0,37.9564,38.0268,37.9212,37.93,26716.0
2016-05-06 15:30:00,43.08,43.21,43.05,43.2,65776.0,37.93,38.0444,37.9036,38.0356,65776.0
2016-05-09 09:30:00,43.14,43.44,43.14,43.4,26640.0,37.9828,38.247,37.9828,38.2117,26640.0
2016-05-09 10:00:00,43.41,43.43,43.17,43.22,11738.0,38.2205,38.2381,38.0092,38.0533,11738.0
2016-05-09 10:30:00,43.16,43.35,43.16,43.27,22346.0,38.0004,38.1677,38.0004,38.0973,22346.0
2016-05-09 11:00:00,43.23,43.29,43.09,43.25,50870.0,38.0621,38.1149,37.9388,38.0797,50870.0
2016-05-09 11:30:00,43.24,43.45,43.22,43.45,30592.0,38.0709,38.2558,38.0533,38.2558,30592.0
2016-05-09 12:00:00,43.48,43.65,43.4,43.63,23906.0,38.2822,38.4318,38.2117,38.4142,23906.0
2016-05-09 12:30:00,43.62,43.63,43.52,43.62,14036.0,38.4054,38.4142,38.3174,38.4054,14036.0
2016-05-09 13:00:00,43.63,43.68,43.57,43.61,56794.0,38.4142,38.4583,38.3614,38.3966,56794.0
2016-05-09 13:30:00,43.6,43.63,43.47,43.48,74062.0,38.3878,38.4142,38.2734,38.2822,74062.0
2016-05-09 14:00:00,43.5,43.59,43.47,43.58,28568.0,38.2998,38.379,38.2734,38.3702,28568.0
2016-05-09 14:30:00,43.61,43.68,43.57,43.63,16804.0,38.3966,38.4583,38.3614,38.4142,16804.0
2016-05-09 15:00:00,43.61,43.66,43.58,43.59,16574.0,38.3966,38.4407,38.3702,38.379,16574.0
2016-05-09 15:30:00,43.59,43.6,43.45,43.47,70684.0,38.379,38.3878,38.2558,38.2734,70684.0
2016-05-10 09:30:00,43.56,43.74,43.29,43.66,30378.0,38.3526,38.5111,38.1149,38.4407,30378.0
2016-05-10 10:00:00,43.67,43.8,43.58,43.8,17028.0,38.4495,38.5639,38.3702,38.5639,17028.0
2016-05-10 10:30:00,43.81,43.91,43.77,43.84,7920.0,38.5727,38.6608,38.5375,38.5991,7920.0
2016-05-10 11:00:00,43.88,43.91,43.86,43.9,7596.0,38.6344,38.6608,38.6167,38.652,7596.0
2016-05-10 11:30:00,43.9,43.92,43.81,43.88,23106.0,38.652,38.6696,38.5727,38.6344,23106.0
2016-05-10 12:00:00,43.87,43.94,43.85,43.9,39590.0,38.6255,38.6872,38.6079,38.652,39590.0
2016-05-10 12:30:00,43.94,43.94,43.85,43.85,5380.0,38.6872,38.6872,38.6079,38.6079,5380.0
2016-05-10 13:00:00,43.88,43.9,43.74,43.74,8126.0,38.6344,38.652,38.5111,38.5111,8126.0
2016-05-10 13:30:00,43.72,43.81,43.71,43.81,4404.0,38.4935,38.5727,38.4847,38.5727,4404.0
2016-05-10 14:00:00,43.81,43.85,43.79,43.82,12216.0,38.5727,38.6079,38.5551,38.5815,12216.0
2016-05-10 14:30:00,43.8,43.9,43.8,43.82,22134.0,38.5639,38.652,38.5639,38.5815,22134.0
2016-05-10 15:00:00,43.83,43.86,43.82,43.84,19494.0,38.5903,38.6167,38.5815,38.5991,19494.0
2016-05-10 15:30:00,43.85,43.87,43.81,43.85,61156.0,38.6079,38.6255,38.5727,38.6079,61156.0
2016-05-11 09:30:00,43.83,43.92,43.5,43.63,28846.0,38.5903,38.6696,38.2998,38.4142,28846.0
2016-05-11 10:00:00,43.63,43.89,43.57,43.89,16202.0,38.4142,38.6432,38.3614,38.6432,16202.0
2016-05-11 10:30:00,43.9,43.9,43.58,43.63,23492.0,38.652,38.652,38.3702,38.4142,23492.0
2016-05-11 11:00:00,43.67,43.67,43.51,43.58,8684.0,38.4495,38.4495,38.3086,38.3702,8684.0
2016-05-11 11:30:00,43.54,43.54,43.38,43.47,13766.0,38.335,38.335,38.1941,38.2734,13766.0
2016-05-11 12:00:00,43.52,43.57,43.47,43.56,5900.0,38.3174,38.3614,38.2734,38.3526,5900.0
2016-05-11 12:30:00,43.59,43.59,43.54,43.54,8262.0,38.379,38.379,38.335,38.335,8262.0
2016-05-11 13:00:00,43.53,43.61,43.49,43.51,8518.0,38.3262,38.3966,38.291,38.3086,8518.0
2016-05-11 13:30:00,43.55,43.6,43.52,43.55,8400.0,38.3438,38.3878,38.3174,38.3438,8400.0
2016-05-11 14:00:00,43.55,43.56,43.41,43.43,9146.0,38.3438,38.3526,38.2205,38.2381,9146.0
2016-05-11 14:30:00,43.45,43.49,43.41,43.44,14404.0,38.2558,38.291,38.2205,38.247,14404.0
2016-05-11 15:00:00,43.42,43.48,43.37,43.46,19844.0,38.2293,38.2822,38.1853,38.2646,19844.0
2016-05-11 15:30:00,43.44,43.49,43.41,43.45,53796.0,38.247,38.291,38.2205,38.2558,53796.0
2016-05-12 09:30:00,43.54,43.95,43.18,43.84,23434.0,38.335,38.696,38.018,38.5991,23434.0
2016-05-12 10:00:00,43.79,43.88,43.72,43.72,22140.0,38.5551,38.6344,38.4935,38.4935,22140.0
2016-05-12 10:30:00,43.72,43.76,43.63,43.68,9700.0,38.4935,38.5287,38.4142,38.4583,9700.0
2016-05-12 11:00:00,43.7,43.74,43.67,43.69,33724.0,38.4759,38.5111,38.4495,38.4671,33724.0
2016-05-12 11:30:00,43.7,43.8,43.7,43.74,69810.0,38.4759,38.5639,38.4759,38.5111,69810.0
2016-05-12 12:00:00,43.77,43.88,43.74,43.88,24318.0,38.5375,38.6344,38.5111,38.6344,24318.0
2016-05-12 12:30:00,43.89,43.89,43.77,43.87,13158.0,38.6432,38.6432,38.5375,38.6255,13158.0
2016-05-12 13:00:00,43.88,43.89,43.74,43.77,23928.0,38.6344,38.6432,38.5111,38.5375,23928.0
2016-05-12 13:30:00,43.79,43.94,43.77,43.94,11708.0,38.5551,38.6872,38.5375,38.6872,11708.0
2016-05-12 14:00:00,43.96,44.04,43.96,43.98,40018.0,38.7048,38.7752,38.7048,38.7224,40018.0
2016-05-12 14:30:00,43.99,44.08,43.97,43.99,72922.0,38.7312,38.8104,38.7136,38.7312,72922.0
2016-05-12 15:00:00,44.01,44.03,43.93,43.94,49642.0,38.7488,38.7664,38.6784,38.6872,49642.0
2016-05-12 15:30:00,43.91,43.92,43.77,43.85,128236.0,38.6608,38.6696,38.5375,38.6079,128236.0
2016-05-13 09:30:00,43.88,43.88,43.39,43.39,34882.0,38.6344,38.6344,38.2029,38.2029,34882.0
2016-05-13 10:00:00,43.42,43.44,43.27,43.31,48688.0,38.2293,38.247,38.0973,38.1325,48688.0
2016-05-13 10:30:00,43.31,43.39,43.27,43.39,30426.0,38.1325,38.2029,38.0973,38.2029,30426.0
2016-05-13 11:00:00,43.38,43.71,43.38,43.71,20156.0,38.1941,38.4847,38.1941,38.4847,20156.0
2016-05-13 11:30:00,43.71,43.74,43.59,43.6,22156.0,38.4847,38.5111,38.379,38.3878,22156.0
2016-05-13 12:00:00,43.6,43.74,43.6,43.74,10030.0,38.3878,38.5111,38.3878,38.5111,10030.0
2016-05-13 12:30:00,43.75,43.75,43.57,43.65,29728.0,38.5199,38.5199,38.3614,38.4318,29728.0
2016-05-13 13:00:00,43.64,43.68,43.58,43.58,12532.0,38.423,38.4583,38.3702,38.3702,12532.0
2016-05-13 13:30:00,43.6,43.63,43.43,43.47,43790.0,38.3878,38.4142,38.2381,38.2734,43790.0
2016-05-13 14:00:00,43.45,43.49,43.29,43.34,19700.0,38.2558,38.291,38.1149,38.1589,19700.0
2016-05-13 14:30:00,43.32,43.35,43.26,43.32,12048.0,38.1413,38.1677,38.0885,38.1413,12048.0
2016-05-13 15:00:00,43.35,43.42,43.32,43.41,8730.0,38.1677,38.2293,38.1413,38.2205,8730.0
2016-05-13 15:30:00,43.41,43.49,43.33,43.42,57956.0,38.2205,38.291,38.1501,38.2293,57956.0
2016-05-16 09:30:00,43.6,43.99,43.4,43.63,25634.0,38.3878,38.7312,38.2117,38.4142,25634.0
2016-05-16 10:00:00,43.63,43.85,43.63,43.75,12204.0,38.4142,38.6079,38.4142,38.5199,12204.0
2016-05-16 10:30:00,43.76,43.87,43.75,43.77,23098.0,38.5287,38.6255,38.5199,38.5375,23098.0
2016-05-16 11:00:00,43.83,43.99,43.8,43.99,15424.0,38.5903,38.7312,38.5639,38.7312,15424.0
2016-05-16 11:30:00,44.02,44.12,43.99,44.12,20194.0,38.7576,38.8457,38.7312,38.8457,20194.0
2016-05-16 12:00:00,44.13,44.13,44.06,44.07,16630.0,38.8545,38.8545,38.7928,38.8016,16630.0
2016-05-16 12:30:00,44.08,44.17,44.02,44.17,13350.0,38.8104,38.8897,38.7576,38.8897,13350.0
2016-05-16 13:00:00,44.17,44.3,44.15,44.27,38358.0,38.8897,39.0041,38.8721,38.9777,38358.0
2016-05-16 13:30:00,44.28,44.31,44.26,44.29,19480.0,38.9865,39.0129,38.9689,38.9953,19480.0
2016-05-16 14:00:00,44.28,44.43,44.27,44.35,56974.0,38.9865,39.1186,38.9777,39.0482,56974.0
2016-05-16 14:30:00,44.34,44.47,44.34,44.42,29946.0,39.0394,39.1538,39.0394,39.1098,29946.0
2016-05-16 15:00:00,44.42,44.45,44.29,44.31,32848.0,39.1098,39.1362,38.9953,39.0129,32848.0
2016-05-16 15:30:00,44.33,44.33,44.15,44.18,48492.0,39.0306,39.0306,38.8721,38.8985,48492.0
2016-05-17 09:30:00,43.99,44.19,43.73,44.11,50722.0,38.7312,38.9073,38.5023,38.8369,50722.0
2016-05-17 10:00:00,44.1,44.24,44.06,44.19,28732.0,38.8281,38.9513,38.7928,38.9073,28732.0
2016-05-17 10:30:00,44.17,44.17,44.03,44.11,11380.0,38.8897,38.8897,38.7664,38.8369,11380.0
2016-05-17 11:00:00,44.13,44.17,44.1,44.15,18132.0,38.8545,38.8897,38.8281,38.8721,18132.0
2016-05-17 11:30:00,44.13,44.24,44.13,44.24,16916.0,38.8545,38.9513,38.8545,38.9513,16916.0
2016-05-17 12:00:00,44.23,44.29,44.14,44.17,25934.0,38.9425,38.9953,38.8633,38.8897,25934.0
2016-05-17 12:30:00,44.2,44.2,43.96,43.99,8476.0,38.9161,38.9161,38.7048,38.7312,8476.0
2016-05-17 13:00:00,43.99,44.02,43.89,44.01,14222.0,38.7312,38.7576,38.6432,38.7488,14222.0
2016-05-17 13:30:00,44.0,44.01,43.76,43.79,14716.0,38.74,38.7488,38.5287,38.5551,14716.0
2016-05-17 14:00:00,43.76,43.8,43.52,43.6,28740.0,38.5287,38.5639,38.3174,38.3878,28740.0
2016-05-17 14:30:00,43.6,43.7,43.55,43.7,19852.0,38.3878,38.4759,38.3438,38.4759,19852.0
2016-05-17 15:00:00,43.68,43.75,43.56,43.6,18850.0,38.4583,38.5199,38.3526,38.3878,18850.0
2016-05-17 15:30:00,43.6,43.79,43.6,43.71,49828.0,38.3878,38.5551,38.3878,38.4847,49828.0
2016-05-18 09:30:00,43.61,43.61,43.26,43.5,14568.0,38.3966,38.3966,38.0885,38.2998,14568.0
2016-05-18 10:00:00,43.51,43.81,43.45,43.73,15924.0,38.3086,38.5727,38.2558,38.5023,15924.0
2016-05-18 10:30:00,43.74,43.74,43.6,43.65,34906.0,38.5111,38.5111,38.3878,38.4318,34906.0
2016-05-18 11:00:00,43.66,43.96,43.66,43.96,18472.0,38.4407,38.7048,38.4407,38.7048,18472.0
2016-05-18 11:30:00,43.94,44.07,43.91,43.98,29202.0,38.6872,38.8016,38.6608,38.7224,29202.0
2016-05-18 12:00:00,43.98,43.99,43.84,43.96,33516.0,38.7224,38.7312,38.5991,38.7048,33516.0
2016-05-18 12:30:00,43.94,44.12,43.91,44.1,16528.0,38.6872,38.8457,38.6608,38.8281,16528.0
2016-05-18 13:00:00,44.15,44.29,44.05,44.24,19134.0,38.8721,38.9953,38.784,38.9513,19134.0
2016-05-18 13:30:00,44.24,44.25,44.09,44.09,11600.0,38.9513,38.9601,38.8192,38.8192,11600.0
2016-05-18 14:00:00,44.02,44.02,43.71,43.71,30586.0,38.7576,38.7576,38.4847,38.4847,30586.0
2016-05-18 14:30:00,43.71,43.84,43.61,43.74,36666.0,38.4847,38.5991,38.3966,38.5111,36666.0
2016-05-18 15:00:00,43.73,43.92,43.64,43.64,42460.0,38.5023,38.6696,38.423,38.423,42460.0
2016-05-18 15:30:00,43.62,43.84,43.6,43.8,94396.0,38.4054,38.5991,38.3878,38.5639,94396.0
2016-05-19 09:30:00,42.0,42.01,40.51,40.74,328536.0,36.9791,36.9879,35.6672,35.8697,328536.0
2016-05-19 10:00:00,40.74,41.35,40.43,40.59,497332.0,35.8697,36.4068,35.5968,35.7377,497332.0
2016-05-19 10:30:00,40.57,41.04,40.54,40.91,234684.0,35.72,36.1339,35.6936,36.0194,234684.0
2016-05-19 11:00:00,40.91,41.05,40.76,40.94,121048.0,36.0194,36.1427,35.8873,36.0458,121048.0
2016-05-19 11:30:00,40.91,41.3,40.91,41.26,160290.0,36.0194,36.3628,36.0194,36.3276,160290.0
2016-05-19 12:00:00,41.24,41.33,41.15,41.27,106568.0,36.31,36.3892,36.2307,36.3364,106568.0
2016-05-19 12:30:00,41.27,41.27,41.02,41.23,79502.0,36.3364,36.3364,36.1163,36.3011,79502.0
2016-05-19 13:00:00,41.24,41.36,41.17,41.22,73970.0,36.31,36.4156,36.2483,36.2923,73970.0
2016-05-19 13:30:00,41.24,41.6,41.17,41.6,97576.0,36.31,36.6269,36.2483,36.6269,97576.0
2016-05-19 14:00:00,41.56,41.98,41.44,41.81,114988.0,36.5917,36.9615,36.486,36.8118,114988.0
2016-05-19 14:30:00,41.84,41.98,41.49,41.52,140670.0,36.8382,36.9615,36.5301,36.5565,140670.0
2016-05-19 15:00:00,41.55,41.74,41.55,41.7,261046.0,36.5829,36.7502,36.5829,36.715,261046.0
2016-05-19 15:30:00,41.7,41.71,41.51,41.59,294464.0,36.715,36.7238,36.5477,36.6181,294464.0
2016-05-20 09:30:00,41.72,42.27,41.6,42.22,193498.0,36.7326,37.2168,36.6269,37.1728,193498.0
2016-05-20 10:00:00,42.23,42.26,41.92,41.96,254438.0,37.1816,37.208,36.9087,36.9439,254438.0
2016-05-20 10:30:00,41.98,42.05,41.91,41.96,221732.0,36.9615,37.0231,36.8999,36.9439,221732.0
2016-05-20 11:00:00,41.97,42.58,41.93,42.58,173696.0,36.9527,37.4898,36.9175,37.4898,173696.0
2016-05-20 11:30:00,42.59,42.62,42.26,42.29,53126.0,37.4986,37.525,37.208,37.2344,53126.0
2016-05-20 12:00:00,42.29,42.33,42.09,42.23,67186.0,37.2344,37.2696,37.0583,37.1816,67186.0
2016-05-20 12:30:00,42.27,42.28,42.11,42.14,73958.0,37.2168,37.2256,37.0759,37.1024,73958.0
2016-05-20 13:00:00,42.1,42.21,42.09,42.12,39864.0,37.0671,37.164,37.0583,37.0848,39864.0
2016-05-20 13:30:00,42.13,42.16,42.11,42.12,49516.0,37.0936,37.12,37.0759,37.0848,49516.0
2016-05-20 14:00:00,42.13,42.27,42.12,42.22,136500.0,37.0936,37.2168,37.0848,37.1728,136500.0
2016-05-20 14:30:00,42.23,42.27,42.21,42.25,96100.0,37.1816,37.2168,37.164,37.1992,96100.0
2016-05-20 15:00:00,42.25,42.26,42.17,42.24,88248.0,37.1992,37.208,37.1288,37.1904,88248.0
2016-05-20 15:30:00,42.24,42.38,42.21,42.38,200436.0,37.1904,37.3137,37.164,37.3137,200436.0
2016-05-23 09:30:00,42.31,42.66,42.19,42.63,29940.0,37.252,37.5602,37.1464,37.5338,29940.0
2016-05-23 10:00:00,42.64,42.74,42.56,42.68,57188.0,37.5426,37.6306,37.4722,37.5778,57188.0
2016-05-23 10:30:00,42.69,42.83,42.6,42.83,51278.0,37.5866,37.7099,37.5074,37.7099,51278.0
2016-05-23 11:00:00,42.84,42.88,42.74,42.74,27432.0,37.7187,37.7539,37.6306,37.6306,27432.0
2016-05-23 11:30:00,42.73,42.73,42.58,42.64,20924.0,37.6218,37.6218,37.4898,37.5426,20924.0
2016-05-23 12:00:00,42.6,42.74,42.6,42.73,26460.0,37.5074,37.6306,37.5074,37.6218,26460.0
2016-05-23 12:30:00,42.74,42.76,42.68,42.68,27808.0,37.6306,37.6482,37.5778,37.5778,27808.0
2016-05-23 13:00:00,42.71,42.93,42.71,42.9,28112.0,37.6042,37.7979,37.6042,37.7715,28112.0
2016-05-23 13:30:00,42.91,43.07,42.9,43.04,55102.0,37.7803,37.9212,37.7715,37.8948,55102.0
2016-05-23 14:00:00,43.02,43.1,43.01,43.09,24342.0,37.8772,37.9476,37.8684,37.9388,24342.0
2016-05-23 14:30:00,43.09,43.15,43.05,43.05,38382.0,37.9388,37.9916,37.9036,37.9036,38382.0
2016-05-23 15:00:00,43.04,43.17,43.01,43.16,60056.0,37.8948,38.0092,37.8684,38.0004,60056.0
2016-05-23 15:30:00,43.16,43.16,43.05,43.08,131504.0,38.0004,38.0004,37.9036,37.93,131504.0
2016-05-24 09:30:00,43.13,43.66,43.03,43.55,80796.0,37.974,38.4407,37.886,38.3438,80796.0
2016-05-24 10:00:00,43.6,43.9,43.56,43.85,98516.0,38.3878,38.652,38.3526,38.6079,98516.0
2016-05-24 10:30:00,43.83,43.95,43.75,43.83,92944.0,38.5903,38.696,38.5199,38.5903,92944.0
2016-05-24 11:00:00,43.83,43.9,43.71,43.71,61318.0,38.5903,38.652,38.4847,38.4847,61318.0
2016-05-24 11:30:00,43.72,43.81,43.7,43.71,27700.0,38.4935,38.5727,38.4759,38.4847,27700.0
2016-05-24 12:00:00,43.71,43.77,43.7,43.72,36234.0,38.4847,38.5375,38.4759,38.4935,36234.0
2016-05-24 12:30:00,43.73,43.76,43.7,43.74,42586.0,38.5023,38.5287,38.4759,38.5111,42586.0
2016-05-24 13:00:00,43.76,43.77,43.63,43.66,45712.0,38.5287,38.5375,38.4142,38.4407,45712.0
2016-05-24 13:30:00,43.67,43.67,43.52,43.62,49544.0,38.4495,38.4495,38.3174,38.4054,49544.0
2016-05-24 14:00:00,43.62,43.76,43.57,43.73,44292.0,38.4054,38.5287,38.3614,38.5023,44292.0
2016-05-24 14:30:00,43.72,43.76,43.69,43.73,46892.0,38.4935,38.5287,38.4671,38.5023,46892.0
2016-05-24 15:00:00,43.74,43.91,43.74,43.85,76336.0,38.5111,38.6608,38.5111,38.6079,76336.0
2016-05-24 15:30:00,43.85,43.88,43.74,43.79,165088.0,38.6079,38.6344,38.5111,38.5551,165088.0
2016-05-25 09:30:00,43.95,44.13,43.86,44.08,34716.0,38.696,38.8545,38.6167,38.8104,34716.0
2016-05-25 10:00:00,44.09,44.45,44.07,44.32,69714.0,38.8192,39.1362,38.8016,39.0218,69714.0
2016-05-25 10:30:00,44.34,44.38,44.21,44.21,30856.0,39.0394,39.0746,38.9249,38.9249,30856.0
2016-05-25 11:00:00,44.21,44.27,44.18,44.21,30416.0,38.9249,38.9777,38.8985,38.9249,30416.0
2016-05-25 11:30:00,44.2,44.23,44.13,44.17,18194.0,38.9161,38.9425,38.8545,38.8897,18194.0
2016-05-25 12:00:00,44.22,44.22,44.11,44.17,18814.0,38.9337,38.9337,38.8369,38.8897,18814.0
2016-05-25 12:30:00,44.16,44.24,44.13,44.15,56440.0,38.8809,38.9513,38.8545,38.8721,56440.0
2016-05-25 13:00:00,44.15,44.2,44.11,44.12,41536.0,38.8721,38.9161,38.8369,38.8457,41536.0
2016-05-25 13:30:00,44.13,44.19,44.1,44.11,32620.0,38.8545,38.9073,38.8281,38.8369,32620.0
2016-05-25 14:00:00,44.11,44.13,44.04,44.1,57738.0,38.8369,38.8545,38.7752,38.8281,57738.0
2016-05-25 14:30:00,44.1,44.17,44.08,44.1,62982.0,38.8281,38.8897,38.8104,38.8281,62982.0
2016-05-25 15:00:00,44.12,44.19,44.1,44.17,51840.0,38.8457,38.9073,38.8281,38.8897,51840.0
2016-05-25 15:30:00,44.16,44.27,44.16,44.27,180956.0,38.8809,38.9777,38.8809,38.9777,180956.0
2016-05-26 09:30:00,44.49,44.83,44.43,44.48,88610.0,39.1714,39.4708,39.1186,39.1626,88610.0
2016-05-26 10:00:00,44.47,44.48,44.27,44.31,47050.0,39.1538,39.1626,38.9777,39.0129,47050.0
2016-05-26 10:30:00,44.31,44.44,44.31,44.36,28004.0,39.0129,39.1274,39.0129,39.057,28004.0
2016-05-26 11:00:00,44.35,44.42,44.3,44.39,9836.0,39.0482,39.1098,39.0041,39.0834,9836.0
2016-05-26 11:30:00,44.4,44.42,44.24,44.26,20078.0,39.0922,39.1098,38.9513,38.9689,20078.0
2016-05-26 12:00:00,44.3,44.33,44.17,44.17,14100.0,39.0041,39.0306,38.8897,38.8897,14100.0
2016-05-26 12:30:00,44.2,44.21,44.16,44.18,8364.0,38.9161,38.9249,38.8809,38.8985,8364.0
2016-05-26 13:00:00,44.19,44.22,44.15,44.17,12000.0,38.9073,38.9337,38.8721,38.8897,12000.0
2016-05-26 13:30:00,44.17,44.25,44.17,44.23,12892.0,38.8897,38.9601,38.8897,38.9425,12892.0
2016-05-26 14:00:00,44.28,44.37,44.27,44.37,23718.0,38.9865,39.0658,38.9777,39.0658,23718.0
2016-05-26 14:30:00,44.36,44.38,44.31,44.36,21914.0,39.057,39.0746,39.0129,39.057,21914.0
2016-05-26 15:00:00,44.37,44.55,44.35,44.55,62546.0,39.0658,39.2243,39.0482,39.2243,62546.0
2016-05-26 15:30:00,44.55,44.56,44.46,44.47,52846.0,39.2243,39.2331,39.145,39.1538,52846.0
2016-05-27 09:30:00,44.5,44.76,44.47,44.63,41182.0,39.1802,39.4092,39.1538,39.2947,41182.0
2016-05-27 10:00:00,44.63,44.64,44.52,44.58,26200.0,39.2947,39.3035,39.1978,39.2507,26200.0
2016-05-27 10:30:00,44.58,44.68,44.58,44.66,17200.0,39.2507,39.3387,39.2507,39.3211,17200.0
2016-05-27 11:00:00,44.64,44.65,44.57,44.65,21834.0,39.3035,39.3123,39.2419,39.3123,21834.0
2016-05-27 11:30:00,44.65,44.75,44.63,44.75,11110.0,39.3123,39.4003,39.2947,39.4003,11110.0
2016-05-27 12:00:00,44.77,44.79,44.74,44.77,21892.0,39.418,39.4356,39.3915,39.418,21892.0
2016-05-27 12:30:00,44.77,44.79,44.67,44.73,30752.0,39.418,39.4356,39.3299,39.3827,30752.0
2016-05-27 13:00:00,44.73,44.73,44.65,44.66,23384.0,39.3827,39.3827,39.3123,39.3211,23384.0
2016-05-27 13:30:00,44.66,44.66,44.57,44.6,18854.0,39.3211,39.3211,39.2419,39.2683,18854.0
2016-05-27 14:00:00,44.6,44.65,44.54,44.64,44092.0,39.2683,39.3123,39.2155,39.3035,44092.0
2016-05-27 14:30:00,44.63,44.8,44.62,44.77,61544.0,39.2947,39.4444,39.2859,39.418,61544.0
2016-05-27 15:00:00,44.77,44.9,44.77,44.83,72540.0,39.418,39.5324,39.418,39.4708,72540.0
2016-05-27 15:30:00,44.81,44.86,44.69,44.85,136722.0,39.4532,39.4972,39.3475,39.4884,136722.0
2016-05-31 09:30:00,44.95,44.99,44.6,44.63,31716.0,39.5764,39.6117,39.2683,39.2947,31716.0
2016-05-31 10:00:00,44.67,44.89,44.67,44.88,35710.0,39.3299,39.5236,39.3299,39.5148,35710.0
2016-05-31 10:30:00,44.9,44.94,44.71,44.77,27102.0,39.5324,39.5676,39.3651,39.418,27102.0
2016-05-31 11:00:00,44.77,44.83,44.68,44.76,28400.0,39.418,39.4708,39.3387,39.4092,28400.0
2016-05-31 11:30:00,44.76,44.77,44.67,44.68,36942.0,39.4092,39.418,39.3299,39.3387,36942.0
2016-05-31 12:00:00,44.67,44.7,44.64,44.7,38240.0,39.3299,39.3563,39.3035,39.3563,38240.0
2016-05-31 12:30:00,44.69,44.71,44.66,44.68,21200.0,39.3475,39.3651,39.3211,39.3387,21200.0
2016-05-31 13:00:00,44.69,44.75,44.67,44.72,23920.0,39.3475,39.4003,39.3299,39.3739,23920.0
2016-05-31 13:30:00,44.72,44.73,44.63,44.63,13172.0,39.3739,39.3827,39.2947,39.2947,13172.0
2016-05-31 14:00:00,44.63,44.65,44.55,44.62,10988.0,39.2947,39.3123,39.2243,39.2859,10988.0
2016-05-31 14:30:00,44.62,44.62,44.52,44.55,21376.0,39.2859,39.2859,39.1978,39.2243,21376.0
2016-05-31 15:00:00,44.54,44.7,44.52,44.7,34064.0,39.2155,39.3563,39.1978,39.3563,34064.0
2016-05-31 15:30:00,44.7,44.74,44.65,44.66,130500.0,39.3563,39.3915,39.3123,39.3211,130500.0
2016-06-01 09:30:00,44.65,44.65,44.29,44.44,69942.0,39.3123,39.3123,38.9953,39.1274,69942.0
2016-06-01 10:00:00,44.49,44.56,44.42,44.46,45514.0,39.1714,39.2331,39.1098,39.145,45514.0
2016-06-01 10:30:00,44.44,44.54,44.43,44.48,23886.0,39.1274,39.2155,39.1186,39.1626,23886.0
2016-06-01 11:00:00,44.49,44.61,44.48,44.49,33494.0,39.1714,39.2771,39.1626,39.1714,33494.0
2016-06-01 11:30:00,44.49,44.49,44.36,44.46,40340.0,39.1714,39.1714,39.057,39.145,40340.0
2016-06-01 12:00:00,44.47,44.51,44.35,44.38,51324.0,39.1538,39.189,39.0482,39.0746,51324.0
2016-06-01 12:30:00,44.38,44.38,44.22,44.24,35058.0,39.0746,39.0746,38.9337,38.9513,35058.0
2016-06-01 13:00:00,44.25,44.27,44.13,44.13,59056.0,38.9601,38.9777,38.8545,38.8545,59056.0
2016-06-01 13:30:00,44.15,44.19,44.13,44.17,39692.0,38.8721,38.9073,38.8545,38.8897,39692.0
2016-06-01 14:00:00,44.16,44.21,44.13,44.18,58276.0,38.8809,38.9249,38.8545,38.8985,58276.0
2016-06-01 14:30:00,44.17,44.18,44.11,44.17,72476.0,38.8897,38.8985,38.8369,38.8897,72476.0
2016-06-01 15:00:00,44.18,44.24,44.15,44.24,81088.0,38.8985,38.9513,38.8721,38.9513,81088.0
2016-06-01 15:30:00,44.24,44.33,44.21,44.27,134480.0,38.9513,39.0306,38.9249,38.9777,134480.0
2016-06-02 09:30:00,44.34,44.54,44.22,44.27,27614.0,39.0394,39.2155,38.9337,38.9777,27614.0
2016-06-02 10:00:00,44.29,44.43,44.16,44.29,22892.0,38.9953,39.1186,38.8809,38.9953,22892.0
2016-06-02 10:30:00,44.27,44.35,44.23,44.27,22034.0,38.9777,39.0482,38.9425,38.9777,22034.0
2016-06-02 11:00:00,44.29,44.35,44.21,44.26,58244.0,38.9953,39.0482,38.9249,38.9689,58244.0
2016-06-02 11:30:00,44.23,44.32,44.2,44.2,35662.0,38.9425,39.0218,38.9161,38.9161,35662.0
2016-06-02 12:00:00,44.18,44.23,44.09,44.14,17012.0,38.8985,38.9425,38.8192,38.8633,17012.0
2016-06-02 12:30:00,44.15,44.2,44.12,44.19,23146.0,38.8721,38.9161,38.8457,38.9073,23146.0
2016-06-02 13:00:00,44.2,44.22,44.13,44.18,33546.0,38.9161,38.9337,38.8545,38.8985,33546.0
2016-06-02 13:30:00,44.18,44.29,44.18,44.29,20610.0,38.8985,38.9953,38.8985,38.9953,20610.0
2016-06-02 14:00:00,44.29,44.36,44.28,44.35,29742.0,38.9953,39.057,38.9865,39.0482,29742.0
2016-06-02 14:30:00,44.35,44.45,44.34,44.41,49562.0,39.0482,39.1362,39.0394,39.101,49562.0
2016-06-02 15:00:00,44.41,44.44,44.38,44.41,26252.0,39.101,39.1274,39.0746,39.101,26252.0
2016-06-02 15:30:00,44.42,44.58,44.42,44.58,88192.0,39.1098,39.2507,39.1098,39.2507,88192.0
2016-06-03 09:30:00,44.63,44.67,44.25,44.36,29150.0,39.2947,39.3299,38.9601,39.057,29150.0
2016-06-03 10:00:00,44.32,44.33,44.13,44.32,21958.0,39.0218,39.0306,38.8545,39.0218,21958.0
2016-06-03 10:30:00,44.31,44.48,44.31,44.48,14466.0,39.0129,39.1626,39.0129,39.1626,14466.0
2016-06-03 11:00:00,44.46,44.46,44.28,44.28,29518.0,39.145,39.145,38.9865,38.9865,29518.0
2016-06-03 11:30:00,44.31,44.44,44.29,44.44,16152.0,39.0129,39.1274,38.9953,39.1274,16152.0
2016-06-03 12:00:00,44.48,44.49,44.27,44.32,17670.0,39.1626,39.1714,38.9777,39.0218,17670.0
2016-06-03 12:30:00,44.32,44.33,44.21,44.22,21014.0,39.0218,39.0306,38.9249,38.9337,21014.0
2016-06-03 13:00:00,44.21,44.26,44.21,44.21,23054.0,38.9249,38.9689,38.9249,38.9249,23054.0
2016-06-03 13:30:00,44.2,44.28,44.18,44.28,24012.0,38.9161,38.9865,38.8985,38.9865,24012.0
2016-06-03 14:00:00,44.29,44.32,44.24,44.3,32068.0,38.9953,39.0218,38.9513,39.0041,32068.0
2016-06-03 14:30:00,44.32,44.41,44.3,44.33,30250.0,39.0218,39.101,39.0041,39.0306,30250.0
2016-06-03 15:00:00,44.32,44.38,44.24,44.3,34650.0,39.0218,39.0746,38.9513,39.0041,34650.0
2016-06-03 15:30:00,44.31,44.37,44.26,44.28,77738.0,39.0129,39.0658,38.9689,38.9865,77738.0
2016-06-06 09:30:00,44.4,44.4,43.89,44.3,55042.0,39.0922,39.0922,38.6432,39.0041,55042.0
2016-06-06 10:00:00,44.3,44.34,44.23,44.24,25780.0,39.0041,39.0394,38.9425,38.9513,25780.0
2016-06-06 10:30:00,44.26,44.33,44.25,44.3,25334.0,38.9689,39.0306,38.9601,39.0041,25334.0
2016-06-06 11:00:00,44.29,44.31,44.17,44.17,24026.0,38.9953,39.0129,38.8897,38.8897,24026.0
2016-06-06 11:30:00,44.16,44.18,44.01,44.01,43938.0,38.8809,38.8985,38.7488,38.7488,43938.0
2016-06-06 12:00:00,44.04,44.21,44.04,44.18,18002.0,38.7752,38.9249,38.7752,38.8985,18002.0
2016-06-06 12:30:00,44.18,44.25,44.09,44.13,19302.0,38.8985,38.9601,38.8192,38.8545,19302.0
2016-06-06 13:00:00,44.14,44.27,44.13,44.25,25718.0,38.8633,38.9777,38.8545,38.9601,25718.0
2016-06-06 13:30:00,44.24,44.37,44.21,44.32,37546.0,38.9513,39.0658,38.9249,39.0218,37546.0
2016-06-06 14:00:00,44.32,44.39,44.28,44.38,20590.0,39.0218,39.0834,38.9865,39.0746,20590.0
2016-06-06 14:30:00,44.38,44.45,44.35,44.41,47064.0,39.0746,39.1362,39.0482,39.101,47064.0
2016-06-06 15:00:00,44.42,44.49,44.38,44.4,67408.0,39.1098,39.1714,39.0746,39.0922,67408.0
2016-06-06 15:30:00,44.38,44.42,44.32,44.37,166008.0,39.0746,39.1098,39.0218,39.0658,166008.0
2016-06-07 09:30:00,44.56,44.56,44.11,44.24,65314.0,39.2331,39.2331,38.8369,38.9513,65314.0
2016-06-07 10:00:00,44.22,44.36,44.21,44.35,21366.0,38.9337,39.057,38.9249,39.0482,21366.0
2016-06-07 10:30:00,44.35,44.49,44.35,44.48,18544.0,39.0482,39.1714,39.0482,39.1626,18544.0
2016-06-07 11:00:00,44.48,44.52,44.42,44.48,22820.0,39.1626,39.1978,39.1098,39.1626,22820.0
2016-06-07 11:30:00,44.5,44.62,44.5,44.55,32970.0,39.1802,39.2859,39.1802,39.2243,32970.0
2016-06-07 12:00:00,44.56,44.65,44.54,44.59,16980.0,39.2331,39.3123,39.2155,39.2595,16980.0
2016-06-07 12:30:00,44.62,44.65,44.57,44.6,9082.0,39.2859,39.3123,39.2419,39.2683,9082.0
2016-06-07 13:00:00,44.62,44.66,44.56,44.63,26324.0,39.2859,39.3211,39.2331,39.2947,26324.0
2016-06-07 13:30:00,44.61,44.7,44.6,44.64,27038.0,39.2771,39.3563,39.2683,39.3035,27038.0
2016-06-07 14:00:00,44.67,44.74,44.67,44.73,16874.0,39.3299,39.3915,39.3299,39.3827,16874.0
2016-06-07 14:30:00,44.72,44.78,44.7,44.74,28436.0,39.3739,39.4268,39.3563,39.3915,28436.0
2016-06-07 15:00:00,44.74,44.77,44.71,44.77,34068.0,39.3915,39.418,39.3651,39.418,34068.0
2016-06-07 15:30:00,44.77,44.77,44.72,44.72,134730.0,39.418,39.418,39.3739,39.3739,134730.0
2016-06-08 09:30:00,44.75,44.97,44.59,44.75,27404.0,39.4003,39.594,39.2595,39.4003,27404.0
2016-06-08 10:00:00,44.77,44.77,44.67,44.71,13012.0,39.418,39.418,39.3299,39.3651,13012.0
2016-06-08 10:30:00,44.71,44.74,44.61,44.66,22600.0,39.3651,39.3915,39.2771,39.3211,22600.0
2016-06-08 11:00:00,44.7,44.77,44.63,44.73,27664.0,39.3563,39.418,39.2947,39.3827,27664.0
2016-06-08 11:30:00,44.69,44.71,44.6,44.63,32002.0,39.3475,39.3651,39.2683,39.2947,32002.0
2016-06-08 12:00:00,44.6,44.72,44.6,44.71,16496.0,39.2683,39.3739,39.2683,39.3651,16496.0
2016-06-08 12:30:00,44.76,44.76,44.62,44.68,19886.0,39.4092,39.4092,39.2859,39.3387,19886.0
2016-06-08 13:00:00,44.69,44.7,44.63,44.65,20030.0,39.3475,39.3563,39.2947,39.3123,20030.0
2016-06-08 13:30:00,44.67,44.68,44.56,44.59,23528.0,39.3299,39.3387,39.2331,39.2595,23528.0
2016-06-08 14:00:00,44.58,44.75,44.58,44.72,18712.0,39.2507,39.4003,39.2507,39.3739,18712.0
2016-06-08 14:30:00,44.72,44.74,44.68,44.72,35150.0,39.3739,39.3915,39.3387,39.3739,35150.0
2016-06-08 15:00:00,44.72,44.74,44.68,44.69,40010.0,39.3739,39.3915,39.3387,39.3475,40010.0
2016-06-08 15:30:00,44.7,44.7,44.6,44.62,119874.0,39.3563,39.3563,39.2683,39.2859,119874.0
2016-06-09 09:30:00,44.6,44.6,44.28,44.45,31812.0,39.2683,39.2683,38.9865,39.1362,31812.0
2016-06-09 10:00:00,44.46,44.49,44.41,44.43,29858.0,39.145,39.1714,39.101,39.1186,29858.0
2016-06-09 10:30:00,44.44,44.5,44.36,44.36,16624.0,39.1274,39.1802,39.057,39.057,16624.0
2016-06-09 11:00:00,44.38,44.49,44.38,44.47,25208.0,39.0746,39.1714,39.0746,39.1538,25208.0
2016-06-09 11:30:00,44.49,44.5,44.44,44.45,20790.0,39.1714,39.1802,39.1274,39.1362,20790.0
2016-06-09 12:00:00,44.47,44.55,44.41,44.45,19594.0,39.1538,39.2243,39.101,39.1362,19594.0
2016-06-09 12:30:00,44.47,44.55,44.47,44.53,14318.0,39.1538,39.2243,39.1538,39.2066,14318.0
2016-06-09 13:00:00,44.54,44.63,44.52,44.6,11528.0,39.2155,39.2947,39.1978,39.2683,11528.0
2016-06-09 13:30:00,44.59,44.6,44.52,44.57,10600.0,39.2595,39.2683,39.1978,39.2419,10600.0
2016-06-09 14:00:00,44.58,44.63,44.56,44.61,12804.0,39.2507,39.2947,39.2331,39.2771,12804.0
2016-06-09 14:30:00,44.6,44.72,44.6,44.69,20038.0,39.2683,39.3739,39.2683,39.3475,20038.0
2016-06-09 15:00:00,44.71,44.74,44.68,44.69,21682.0,39.3651,39.3915,39.3387,39.3475,21682.0
2016-06-09 15:30:00,44.69,44.75,44.69,44.69,40692.0,39.3475,39.4003,39.3475,39.3475,40692.0
2016-06-10 09:30:00,44.13,44.13,42.8,42.99,202750.0,38.8545,38.8545,37.6835,37.8507,202750.0
2016-06-10 10:00:00,42.99,43.27,42.93,43.22,128638.0,37.8507,38.0973,37.7979,38.0533,128638.0
2016-06-10 10:30:00,43.22,43.43,43.21,43.37,34620.0,38.0533,38.2381,38.0444,38.1853,34620.0
2016-06-10 11:00:00,43.35,43.5,43.29,43.44,45550.0,38.1677,38.2998,38.1149,38.247,45550.0
2016-06-10 11:30:00,43.45,43.45,43.28,43.34,27508.0,38.2558,38.2558,38.1061,38.1589,27508.0
2016-06-10 12:00:00,43.32,43.37,43.21,43.23,23840.0,38.1413,38.1853,38.0444,38.0621,23840.0
2016-06-10 12:30:00,43.24,43.31,43.16,43.31,28486.0,38.0709,38.1325,38.0004,38.1325,28486.0
2016-06-10 13:00:00,43.31,43.31,43.24,43.24,27966.0,38.1325,38.1325,38.0709,38.0709,27966.0
2016-06-10 13:30:00,43.25,43.27,43.09,43.09,42336.0,38.0797,38.0973,37.9388,37.9388,42336.0
2016-06-10 14:00:00,43.12,43.12,42.94,43.1,64396.0,37.9652,37.9652,37.8067,37.9476,64396.0
2016-06-10 14:30:00,43.07,43.16,42.99,43.06,53322.0,37.9212,38.0004,37.8507,37.9124,53322.0
2016-06-10 15:00:00,43.07,43.24,43.02,43.24,56036.0,37.9212,38.0709,37.8772,38.0709,56036.0
2016-06-10 15:30:00,43.24,43.29,43.15,43.23,120400.0,38.0709,38.1149,37.9916,38.0621,120400.0
2016-06-13 09:30:00,42.91,43.07,42.91,43.06,72860.0,37.7803,37.9212,37.7803,37.9124,72860.0
2016-06-13 10:00:00,43.04,43.26,43.04,43.24,60464.0,37.8948,38.0885,37.8948,38.0709,60464.0
2016-06-13 10:30:00,43.27,43.36,43.24,43.35,59856.0,38.0973,38.1765,38.0709,38.1677,59856.0
2016-06-13 11:00:00,43.34,43.4,43.3,43.32,32358.0,38.1589,38.2117,38.1237,38.1413,32358.0
2016-06-13 11:30:00,43.3,43.33,43.19,43.21,27766.0,38.1237,38.1501,38.0268,38.0444,27766.0
2016-06-13 12:00:00,43.21,43.26,43.15,43.24,27610.0,38.0444,38.0885,37.9916,38.0709,27610.0
2016-06-13 12:30:00,43.23,43.29,43.18,43.27,31080.0,38.0621,38.1149,38.018,38.0973,31080.0
2016-06-13 13:00:00,43.27,43.27,43.19,43.2,23740.0,38.0973,38.0973,38.0268,38.0356,23740.0
2016-06-13 13:30:00,43.21,43.22,43.04,43.08,25446.0,38.0444,38.0533,37.8948,37.93,25446.0
2016-06-13 14:00:00,43.09,43.09,43.01,43.05,26462.0,37.9388,37.9388,37.8684,37.9036,26462.0
2016-06-13 14:30:00,43.06,43.18,43.04,43.14,40470.0,37.9124,38.018,37.8948,37.9828,40470.0
2016-06-13 15:00:00,43.13,43.13,42.98,43.01,53034.0,37.974,37.974,37.8419,37.8684,53034.0
2016-06-13 15:30:00,43.02,43.06,42.98,43.01,137622.0,37.8772,37.9124,37.8419,37.8684,137622.0
2016-06-14 09:30:00,42.96,43.22,42.96,43.11,25420.0,37.8243,38.0533,37.8243,37.9564,25420.0
2016-06-14 10:00:00,43.1,43.11,42.9,42.96,18072.0,37.9476,37.9564,37.7715,37.8243,18072.0
2016-06-14 10:30:00,42.96,43.02,42.85,42.85,14390.0,37.8243,37.8772,37.7275,37.7275,14390.0
2016-06-14 11:00:00,42.85,42.96,42.83,42.9,27050.0,37.7275,37.8243,37.7099,37.7715,27050.0
2016-06-14 11:30:00,42.91,42.94,42.83,42.83,24874.0,37.7803,37.8067,37.7099,37.7099,24874.0
2016-06-14 12:00:00,42.85,43.13,42.84,43.08,15518.0,37.7275,37.974,37.7187,37.93,15518.0
2016-06-14 12:30:00,43.07,43.07,42.91,42.96,14100.0,37.9212,37.9212,37.7803,37.8243,14100.0
2016-06-14 13:00:00,42.95,42.98,42.9,42.9,16464.0,37.8155,37.8419,37.7715,37.7715,16464.0
2016-06-14 13:30:00,42.9,42.96,42.85,42.92,26896.0,37.7715,37.8243,37.7275,37.7891,26896.0
2016-06-14 14:00:00,42.9,43.05,42.9,43.04,28648.0,37.7715,37.9036,37.7715,37.8948,28648.0
2016-06-14 14:30:00,43.05,43.05,42.9,42.92,27586.0,37.9036,37.9036,37.7715,37.7891,27586.0
2016-06-14 15:00:00,42.92,43.12,42.89,43.12,55212.0,37.7891,37.9652,37.7627,37.9652,55212.0
2016-06-14 15:30:00,43.1,43.13,43.05,43.1,106714.0,37.9476,37.974,37.9036,37.9476,106714.0
2016-06-15 09:30:00,43.34,43.34,43.12,43.24,18094.0,38.1589,38.1589,37.9652,38.0709,18094.0
2016-06-15 10:00:00,43.27,43.32,43.24,43.27,14948.0,38.0973,38.1413,38.0709,38.0973,14948.0
2016-06-15 10:30:00,43.33,43.38,43.24,43.3,17710.0,38.1501,38.1941,38.0709,38.1237,17710.0
2016-06-15 11:00:00,43.29,43.32,43.17,43.22,10600.0,38.1149,38.1413,38.0092,38.0533,10600.0
2016-06-15 11:30:00,43.19,43.26,43.14,43.24,10198.0,38.0268,38.0885,37.9828,38.0709,10198.0
2016-06-15 12:00:00,43.24,43.24,43.15,43.22,15656.0,38.0709,38.0709,37.9916,38.0533,15656.0
2016-06-15 12:30:00,43.2,43.31,43.2,43.29,24000.0,38.0356,38.1325,38.0356,38.1149,24000.0
2016-06-15 13:00:00,43.3,43.39,43.3,43.38,26796.0,38.1237,38.2029,38.1237,38.1941,26796.0
2016-06-15 13:30:00,43.38,43.46,43.37,43.46,15406.0,38.1941,38.2646,38.1853,38.2646,15406.0
2016-06-15 14:00:00,43.47,43.52,43.43,43.44,27260.0,38.2734,38.3174,38.2381,38.247,27260.0
2016-06-15 14:30:00,43.43,43.52,43.37,43.51,32476.0,38.2381,38.3174,38.1853,38.3086,32476.0
2016-06-15 15:00:00,43.51,43.56,43.49,43.54,30618.0,38.3086,38.3526,38.291,38.335,30618.0
2016-06-15 15:30:00,43.54,43.55,43.29,43.35,86018.0,38.335,38.3438,38.1149,38.1677,86018.0
2016-06-16 09:30:00,43.07,43.38,43.07,43.33,33516.0,37.9212,38.1941,37.9212,38.1501,33516.0
2016-06-16 10:00:00,43.31,43.42,43.27,43.27,47620.0,38.1325,38.2293,38.0973,38.0973,47620.0
2016-06-16 10:30:00,43.27,43.41,43.26,43.38,48138.0,38.0973,38.2205,38.0885,38.1941,48138.0
2016-06-16 11:00:00,43.38,43.53,43.37,43.52,28966.0,38.1941,38.3262,38.1853,38.3174,28966.0
2016-06-16 11:30:00,43.51,43.51,43.35,43.42,18384.0,38.3086,38.3086,38.1677,38.2293,18384.0
2016-06-16 12:00:00,43.38,43.51,43.38,43.49,15680.0,38.1941,38.3086,38.1941,38.291,15680.0
2016-06-16 12:30:00,43.47,43.53,43.43,43.49,18780.0,38.2734,38.3262,38.2381,38.291,18780.0
2016-06-16 13:00:00,43.54,43.58,43.48,43.52,29744.0,38.335,38.3702,38.2822,38.3174,29744.0
2016-06-16 13:30:00,43.54,43.55,43.42,43.43,44786.0,38.335,38.3438,38.2293,38.2381,44786.0
2016-06-16 14:00:00,43.41,43.53,43.41,43.52,33244.0,38.2205,38.3262,38.2205,38.3174,33244.0
2016-06-16 14:30:00,43.52,43.65,43.52,43.63,31064.0,38.3174,38.4318,38.3174,38.4142,31064.0
2016-06-16 15:00:00,43.63,43.76,43.62,43.75,41504.0,38.4142,38.5287,38.4054,38.5199,41504.0
2016-06-16 15:30:00,43.75,43.8,43.68,43.74,87672.0,38.5199,38.5639,38.4583,38.5111,87672.0
2016-06-17 09:30:00,43.68,43.71,43.17,43.42,174112.0,38.5917,38.6182,38.1411,38.362,174112.0
2016-06-17 10:00:00,43.37,43.6,43.37,43.51,49234.0,38.3178,38.521,38.3178,38.4415,49234.0
2016-06-17 10:30:00,43.49,43.49,43.33,43.33,22000.0,38.4238,38.4238,38.2825,38.2825,22000.0
2016-06-17 11:00:00,43.29,43.29,43.1,43.1,16300.0,38.2471,38.2471,38.0793,38.0793,16300.0
2016-06-17 11:30:00,43.08,43.17,43.07,43.15,17886.0,38.0616,38.1411,38.0527,38.1234,17886.0
2016-06-17 12:00:00,43.17,43.24,43.15,43.19,11280.0,38.1411,38.2029,38.1234,38.1588,11280.0
2016-06-17 12:30:00,43.21,43.22,43.1,43.13,12432.0,38.1764,38.1853,38.0793,38.1058,12432.0
2016-06-17 13:00:00,43.13,43.24,43.08,43.2,12536.0,38.1058,38.2029,38.0616,38.1676,12536.0
2016-06-17 13:30:00,43.21,43.31,43.17,43.24,19492.0,38.1764,38.2648,38.1411,38.2029,19492.0
2016-06-17 14:00:00,43.24,43.25,43.16,43.23,27806.0,38.2029,38.2118,38.1323,38.1941,27806.0
2016-06-17 14:30:00,43.25,43.38,43.23,43.33,28388.0,38.2118,38.3266,38.1941,38.2825,28388.0
2016-06-17 15:00:00,43.35,43.35,43.13,43.23,55778.0,38.3001,38.3001,38.1058,38.1941,55778.0
2016-06-17 15:30:00,43.23,43.27,43.18,43.23,170806.0,38.1941,38.2295,38.1499,38.1941,170806.0
2016-06-20 09:30:00,43.73,43.8,43.7,43.8,16160.0,38.6359,38.6977,38.6094,38.6977,16160.0
2016-06-20 10:00:00,43.83,44.01,43.83,43.9,17000.0,38.7242,38.8832,38.7242,38.7861,17000.0
2016-06-20 10:30:00,43.9,43.95,43.84,43.93,15550.0,38.7861,38.8302,38.7331,38.8126,15550.0
2016-06-20 11:00:00,43.9,43.97,43.87,43.88,11940.0,38.7861,38.8479,38.7596,38.7684,11940.0
2016-06-20 11:30:00,43.85,43.89,43.76,43.77,12376.0,38.7419,38.7772,38.6624,38.6712,12376.0
2016-06-20 12:00:00,43.78,43.86,43.74,43.79,28632.0,38.68,38.7507,38.6447,38.6889,28632.0
2016-06-20 12:30:00,43.79,43.85,43.76,43.8,18066.0,38.6889,38.7419,38.6624,38.6977,18066.0
2016-06-20 13:00:00,43.79,43.83,43.71,43.73,12200.0,38.6889,38.7242,38.6182,38.6359,12200.0
2016-06-20 13:30:00,43.73,43.78,43.69,43.76,15184.0,38.6359,38.68,38.6005,38.6624,15184.0
2016-06-20 14:00:00,43.76,43.77,43.68,43.72,19640.0,38.6624,38.6712,38.5917,38.627,19640.0
2016-06-20 14:30:00,43.71,43.73,43.68,43.71,24998.0,38.6182,38.6359,38.5917,38.6182,24998.0
2016-06-20 15:00:00,43.69,43.69,43.59,43.59,18450.0,38.6005,38.6005,38.5122,38.5122,18450.0
2016-06-20 15:30:00,43.6,43.67,43.57,43.6,75234.0,38.521,38.5829,38.4945,38.521,75234.0
2016-06-21 09:30:00,43.73,43.95,43.49,43.54,17158.0,38.6359,38.8302,38.4238,38.468,17158.0
2016-06-21 10:00:00,43.54,43.72,43.51,43.67,28924.0,38.468,38.627,38.4415,38.5829,28924.0
2016-06-21 10:30:00,43.68,43.69,43.56,43.63,27578.0,38.5917,38.6005,38.4857,38.5475,27578.0
2016-06-21 11:00:00,43.63,43.83,43.63,43.75,12950.0,38.5475,38.7242,38.5475,38.6535,12950.0
2016-06-21 11:30:00,43.74,43.74,43.62,43.73,35916.0,38.6447,38.6447,38.5387,38.6359,35916.0
2016-06-21 12:00:00,43.72,43.82,43.71,43.79,15280.0,38.627,38.7154,38.6182,38.6889,15280.0
2016-06-21 12:30:00,43.8,43.81,43.74,43.81,17938.0,38.6977,38.7065,38.6447,38.7065,17938.0
2016-06-21 13:00:00,43.81,43.86,43.78,43.79,28868.0,38.7065,38.7507,38.68,38.6889,28868.0
2016-06-21 13:30:00,43.79,43.8,43.71,43.8,23066.0,38.6889,38.6977,38.6182,38.6977,23066.0
2016-06-21 14:00:00,43.79,43.85,43.79,43.84,33610.0,38.6889,38.7419,38.6889,38.7331,33610.0
2016-06-21 14:30:00,43.85,43.89,43.84,43.86,46824.0,38.7419,38.7772,38.7331,38.7507,46824.0
2016-06-21 15:00:00,43.84,43.89,43.78,43.88,41080.0,38.7331,38.7772,38.68,38.7684,41080.0
2016-06-21 15:30:00,43.88,43.88,43.78,43.81,108560.0,38.7684,38.7684,38.68,38.7065,108560.0
2016-06-22 09:30:00,43.89,43.91,43.54,43.83,22984.0,38.7772,38.7949,38.468,38.7242,22984.0
2016-06-22 10:00:00,43.84,43.99,43.77,43.99,11200.0,38.7331,38.8656,38.6712,38.8656,11200.0
2016-06-22 10:30:00,43.96,44.04,43.92,43.99,24238.0,38.8391,38.9098,38.8037,38.8656,24238.0
2016-06-22 11:00:00,44.01,44.03,43.96,44.01,16360.0,38.8832,38.9009,38.8391,38.8832,16360.0
2016-06-22 11:30:00,43.99,43.99,43.89,43.91,12780.0,38.8656,38.8656,38.7772,38.7949,12780.0
2016-06-22 12:00:00,43.9,44.01,43.86,44.0,77838.0,38.7861,38.8832,38.7507,38.8744,77838.0
2016-06-22 12:30:00,44.0,44.07,44.0,44.06,12234.0,38.8744,38.9363,38.8744,38.9274,12234.0
2016-06-22 13:00:00,44.06,44.06,43.87,43.9,14970.0,38.9274,38.9274,38.7596,38.7861,14970.0
2016-06-22 13:30:00,43.91,43.94,43.88,43.91,14928.0,38.7949,38.8214,38.7684,38.7949,14928.0
2016-06-22 14:00:00,43.91,43.91,43.86,43.88,39794.0,38.7949,38.7949,38.7507,38.7684,39794.0
2016-06-22 14:30:00,43.87,43.88,43.81,43.85,23924.0,38.7596,38.7684,38.7065,38.7419,23924.0
2016-06-22 15:00:00,43.85,43.88,43.84,43.88,36536.0,38.7419,38.7684,38.7331,38.7684,36536.0
2016-06-22 15:30:00,43.88,43.98,43.88,43.94,109454.0,38.7684,38.8567,38.7684,38.8214,109454.0
2016-06-23 09:30:00,44.3,44.47,44.02,44.4,48306.0,39.1395,39.2897,38.8921,39.2278,48306.0
2016-06-23 10:00:00,44.4,44.4,44.15,44.15,21306.0,39.2278,39.2278,39.0069,39.0069,21306.0
2016-06-23 10:30:00,44.13,44.3,44.08,44.29,13870.0,38.9893,39.1395,38.9451,39.1306,13870.0
2016-06-23 11:00:00,44.31,44.43,44.31,44.43,14070.0,39.1483,39.2543,39.1483,39.2543,14070.0
2016-06-23 11:30:00,44.41,44.42,44.3,44.32,17594.0,39.2367,39.2455,39.1395,39.1571,17594.0
2016-06-23 12:00:00,44.33,44.33,44.22,44.25,18564.0,39.166,39.166,39.0688,39.0953,18564.0
2016-06-23 12:30:00,44.25,44.31,44.01,44.02,28254.0,39.0953,39.1483,38.8832,38.8921,28254.0
2016-06-23 13:00:00,44.02,44.04,43.96,44.0,30182.0,38.8921,38.9098,38.8391,38.8744,30182.0
2016-06-23 13:30:00,44.01,44.02,43.95,44.0,48282.0,38.8832,38.8921,38.8302,38.8744,48282.0
2016-06-23 14:00:00,44.01,44.07,43.99,44.03,29844.0,38.8832,38.9363,38.8656,38.9009,29844.0
2016-06-23 14:30:00,44.03,44.06,44.0,44.04,27322.0,38.9009,38.9274,38.8744,38.9098,27322.0
2016-06-23 15:00:00,44.03,44.13,44.03,44.12,28408.0,38.9009,38.9893,38.9009,38.9804,28408.0
2016-06-23 15:30:00,44.13,44.22,44.1,44.22,77490.0,38.9893,39.0688,38.9628,39.0688,77490.0
2016-06-24 09:30:00,43.02,43.1,42.77,42.99,47504.0,38.0086,38.0793,37.7877,37.9821,47504.0
2016-06-24 10:00:00,43.0,43.19,42.98,43.1,29790.0,37.9909,38.1588,37.9732,38.0793,29790.0
2016-06-24 10:30:00,43.12,43.15,43.01,43.08,22222.0,38.0969,38.1234,37.9997,38.0616,22222.0
2016-06-24 11:00:00,43.07,43.07,42.81,42.94,56442.0,38.0527,38.0527,37.823,37.9379,56442.0
2016-06-24 11:30:00,42.88,42.94,42.8,42.94,27314.0,37.8849,37.9379,37.8142,37.9379,27314.0
2016-06-24 12:00:00,42.96,42.96,42.77,42.82,19688.0,37.9556,37.9556,37.7877,37.8319,19688.0
2016-06-24 12:30:00,42.8,42.8,42.62,42.63,22926.0,37.8142,37.8142,37.6552,37.664,22926.0
2016-06-24 13:00:00,42.62,42.71,42.58,42.65,15640.0,37.6552,37.7347,37.6198,37.6817,15640.0
2016-06-24 13:30:00,42.65,42.75,42.63,42.7,33892.0,37.6817,37.77,37.664,37.7258,33892.0
2016-06-24 14:00:00,42.71,42.76,42.6,42.63,24726.0,37.7347,37.7789,37.6375,37.664,24726.0
2016-06-24 14:30:00,42.67,42.77,42.54,42.74,38080.0,37.6993,37.7877,37.5845,37.7612,38080.0
2016-06-24 15:00:00,42.73,42.77,42.54,42.54,82770.0,37.7524,37.7877,37.5845,37.5845,82770.0
2016-06-24 15:30:00,42.53,42.88,42.53,42.68,146530.0,37.5757,37.8849,37.5757,37.7082,146530.0
2016-06-27 09:30:00,42.15,42.3,41.77,41.84,58198.0,37.2399,37.3724,36.9042,36.966,58198.0
2016-06-27 10:00:00,41.9,41.99,41.55,41.55,33028.0,37.019,37.0986,36.7098,36.7098,33028.0
2016-06-27 10:30:00,41.55,41.66,41.49,41.59,67838.0,36.7098,36.807,36.6568,36.7452,67838.0
2016-06-27 11:00:00,41.57,41.75,41.57,41.75,48108.0,36.7275,36.8865,36.7275,36.8865,48108.0
2016-06-27 11:30:00,41.74,41.99,41.74,41.88,35700.0,36.8777,37.0986,36.8777,37.0014,35700.0
2016-06-27 12:00:00,41.85,42.1,41.81,42.1,38684.0,36.9749,37.1957,36.9395,37.1957,38684.0
2016-06-27 12:30:00,42.13,42.13,41.85,41.93,19648.0,37.2222,37.2222,36.9749,37.0455,19648.0
2016-06-27 13:00:00,41.91,41.98,41.85,41.94,17644.0,37.0279,37.0897,36.9749,37.0544,17644.0
2016-06-27 13:30:00,41.95,41.98,41.87,41.92,34190.0,37.0632,37.0897,36.9925,37.0367,34190.0
2016-06-27 14:00:00,41.91,41.99,41.88,41.99,36488.0,37.0279,37.0986,37.0014,37.0986,36488.0
2016-06-27 14:30:00,41.99,42.09,41.83,41.85,30952.0,37.0986,37.1869,36.9572,36.9749,30952.0
2016-06-27 15:00:00,41.85,41.87,41.69,41.75,56032.0,36.9749,36.9925,36.8335,36.8865,56032.0
2016-06-27 15:30:00,41.75,41.94,41.72,41.84,127628.0,36.8865,37.0544,36.86,36.966,127628.0
2016-06-28 09:30:00,42.09,42.5,42.0,42.46,41790.0,37.1869,37.5491,37.1074,37.5138,41790.0
2016-06-28 10:00:00,42.43,42.53,42.37,42.41,22284.0,37.4873,37.5757,37.4343,37.4696,22284.0
2016-06-28 10:30:00,42.42,42.57,42.42,42.47,20260.0,37.4785,37.611,37.4785,37.5226,20260.0
2016-06-28 11:00:00,42.49,42.51,42.41,42.49,18490.0,37.5403,37.558,37.4696,37.5403,18490.0
2016-06-28 11:30:00,42.46,42.72,42.46,42.72,20098.0,37.5138,37.7435,37.5138,37.7435,20098.0
2016-06-28 12:00:00,42.72,42.72,42.65,42.69,11198.0,37.7435,37.7435,37.6817,37.717,11198.0
2016-06-28 12:30:00,42.68,42.85,42.68,42.79,13102.0,37.7082,37.8584,37.7082,37.8054,13102.0
2016-06-28 13:00:00,42.8,42.82,42.68,42.72,11472.0,37.8142,37.8319,37.7082,37.7435,11472.0
2016-06-28 13:30:00,42.7,42.83,42.7,42.8,13756.0,37.7258,37.8407,37.7258,37.8142,13756.0
2016-06-28 14:00:00,42.8,42.81,42.7,42.76,19698.0,37.8142,37.823,37.7258,37.7789,19698.0
2016-06-28 14:30:00,42.79,43.04,42.79,43.02,13362.0,37.8054,38.0262,37.8054,38.0086,13362.0
2016-06-28 15:00:00,42.95,43.02,42.81,42.84,32592.0,37.9467,38.0086,37.823,37.8495,32592.0
2016-06-28 15:30:00,42.87,43.01,42.82,43.01,70982.0,37.876,37.9997,37.8319,37.9997,70982.0
2016-06-29 09:30:00,43.34,43.88,43.34,43.59,34440.0,38.2913,38.7684,38.2913,38.5122,34440.0
2016-06-29 10:00:00,43.59,43.59,43.37,43.37,26384.0,38.5122,38.5122,38.3178,38.3178,26384.0
2016-06-29 10:30:00,43.35,43.41,43.23,43.33,23212.0,38.3001,38.3531,38.1941,38.2825,23212.0
2016-06-29 11:00:00,43.32,43.43,43.31,43.33,21390.0,38.2736,38.3708,38.2648,38.2825,21390.0
2016-06-29 11:30:00,43.33,43.43,43.33,43.38,20556.0,38.2825,38.3708,38.2825,38.3266,20556.0
2016-06-29 12:00:00,43.39,43.45,43.35,43.44,21600.0,38.3355,38.3885,38.3001,38.3796,21600.0
2016-06-29 12:30:00,43.43,43.43,43.31,43.34,20106.0,38.3708,38.3708,38.2648,38.2913,20106.0
2016-06-29 13:00:00,43.34,43.36,43.29,43.32,22618.0,38.2913,38.309,38.2471,38.2736,22618.0
2016-06-29 13:30:00,43.31,43.35,43.25,43.28,27132.0,38.2648,38.3001,38.2118,38.2383,27132.0
2016-06-29 14:00:00,43.27,43.32,43.22,43.3,34164.0,38.2295,38.2736,38.1853,38.256,34164.0
2016-06-29 14:30:00,43.28,43.34,43.27,43.33,32600.0,38.2383,38.2913,38.2295,38.2825,32600.0
2016-06-29 15:00:00,43.35,43.49,43.34,43.47,37610.0,38.3001,38.4238,38.2913,38.4062,37610.0
2016-06-29 15:30:00,43.46,43.49,43.38,43.4,86622.0,38.3973,38.4238,38.3266,38.3443,86622.0
2016-06-30 09:30:00,43.4,43.57,42.98,43.13,115522.0,38.3443,38.4945,37.9732,38.1058,115522.0
2016-06-30 10:00:00,43.15,43.17,43.0,43.1,156474.0,38.1234,38.1411,37.9909,38.0793,156474.0
2016-06-30 10:30:00,43.1,43.42,43.1,43.38,43770.0,38.0793,38.362,38.0793,38.3266,43770.0
2016-06-30 11:00:00,43.35,43.38,43.29,43.32,67090.0,38.3001,38.3266,38.2471,38.2736,67090.0
2016-06-30 11:30:00,43.34,43.37,43.3,43.35,88630.0,38.2913,38.3178,38.256,38.3001,88630.0
2016-06-30 12:00:00,43.38,43.72,43.35,43.7,32356.0,38.3266,38.627,38.3001,38.6094,32356.0
2016-06-30 12:30:00,43.71,43.82,43.7,43.8,16494.0,38.6182,38.7154,38.6094,38.6977,16494.0
2016-06-30 13:00:00,43.81,43.87,43.77,43.86,24852.0,38.7065,38.7596,38.6712,38.7507,24852.0
2016-06-30 13:30:00,43.85,44.0,43.85,43.96,24278.0,38.7419,38.8744,38.7419,38.8391,24278.0
2016-06-30 14:00:00,43.97,44.04,43.92,43.97,44388.0,38.8479,38.9098,38.8037,38.8479,44388.0
2016-06-30 14:30:00,43.99,44.11,43.95,44.09,36234.0,38.8656,38.9716,38.8302,38.9539,36234.0
2016-06-30 15:00:00,44.11,44.13,43.94,44.04,30608.0,38.9716,38.9893,38.8214,38.9098,30608.0
2016-06-30 15:30:00,44.02,44.1,43.94,44.09,177238.0,38.8921,38.9628,38.8214,38.9539,177238.0
2016-07-01 09:30:00,44.12,44.49,44.11,44.33,19996.0,38.9804,39.3073,38.9716,39.166,19996.0
2016-07-01 10:00:00,44.35,44.37,44.23,44.23,20628.0,39.1836,39.2013,39.0776,39.0776,20628.0
2016-07-01 10:30:00,44.26,44.26,44.11,44.2,21738.0,39.1041,39.1041,38.9716,39.0511,21738.0
2016-07-01 11:00:00,44.19,44.2,44.02,44.02,16922.0,39.0423,39.0511,38.8921,38.8921,16922.0
2016-07-01 11:30:00,44.07,44.1,44.0,44.02,14390.0,38.9363,38.9628,38.8744,38.8921,14390.0
2016-07-01 12:00:00,44.02,44.16,44.02,44.07,20080.0,38.8921,39.0158,38.8921,38.9363,20080.0
2016-07-01 12:30:00,44.08,44.18,44.06,44.13,14496.0,38.9451,39.0334,38.9274,38.9893,14496.0
2016-07-01 13:00:00,44.13,44.17,44.02,44.02,8776.0,38.9893,39.0246,38.8921,38.8921,8776.0
2016-07-01 13:30:00,43.98,44.02,43.95,43.98,19664.0,38.8567,38.8921,38.8302,38.8567,19664.0
2016-07-01 14:00:00,44.0,44.0,43.93,43.99,10574.0,38.8744,38.8744,38.8126,38.8656,10574.0
2016-07-01 14:30:00,44.02,44.02,43.93,43.97,8056.0,38.8921,38.8921,38.8126,38.8479,8056.0
2016-07-01 15:00:00,44.01,44.13,43.99,44.07,15282.0,38.8832,38.9893,38.8656,38.9363,15282.0
2016-07-01 15:30:00,44.1,44.15,44.07,44.1,44598.0,38.9628,39.0069,38.9363,38.9628,44598.0
2016-07-05 09:30:00,43.85,43.95,43.67,43.68,22776.0,38.7419,38.8302,38.5829,38.5917,22776.0
2016-07-05 10:00:00,43.72,43.97,43.72,43.85,52544.0,38.627,38.8479,38.627,38.7419,52544.0
2016-07-05 10:30:00,43.9,43.99,43.89,43.89,19128.0,38.7861,38.8656,38.7772,38.7772,19128.0
2016-07-05 11:00:00,43.89,43.91,43.74,43.83,24540.0,38.7772,38.7949,38.6447,38.7242,24540.0
2016-07-05 11:30:00,43.8,43.85,43.76,43.83,24494.0,38.6977,38.7419,38.6624,38.7242,24494.0
2016-07-05 12:00:00,43.84,43.99,43.84,43.99,29114.0,38.7331,38.8656,38.7331,38.8656,29114.0
2016-07-05 12:30:00,43.98,44.08,43.95,44.05,30416.0,38.8567,38.9451,38.8302,38.9186,30416.0
2016-07-05 13:00:00,44.05,44.05,43.91,43.93,19704.0,38.9186,38.9186,38.7949,38.8126,19704.0
2016-07-05 13:30:00,43.93,43.96,43.9,43.95,19290.0,38.8126,38.8391,38.7861,38.8302,19290.0
2016-07-05 14:00:00,43.96,44.15,43.96,44.05,25094.0,38.8391,39.0069,38.8391,38.9186,25094.0
2016-07-05 14:30:00,44.05,44.1,44.01,44.08,22852.0,38.9186,38.9628,38.8832,38.9451,22852.0
2016-07-05 15:00:00,44.06,44.1,44.02,44.09,39430.0,38.9274,38.9628,38.8921,38.9539,39430.0
2016-07-05 15:30:00,44.08,44.24,44.08,44.19,97872.0,38.9451,39.0865,38.9451,39.0423,97872.0
2016-07-06 09:30:00,44.1,44.39,44.08,44.23,35366.0,38.9628,39.219,38.9451,39.0776,35366.0
2016-07-06 10:00:00,44.23,44.33,44.13,44.14,33440.0,39.0776,39.166,38.9893,38.9981,33440.0
2016-07-06 10:30:00,44.16,44.24,44.13,44.24,26436.0,39.0158,39.0865,38.9893,39.0865,26436.0
2016-07-06 11:00:00,44.25,44.35,44.18,44.19,35628.0,39.0953,39.1836,39.0334,39.0423,35628.0
2016-07-06 11:30:00,44.2,44.27,44.19,44.27,22100.0,39.0511,39.113,39.0423,39.113,22100.0
2016-07-06 12:00:00,44.26,44.4,44.26,44.35,25566.0,39.1041,39.2278,39.1041,39.1836,25566.0
2016-07-06 12:30:00,44.35,44.46,44.35,44.45,13682.0,39.1836,39.2808,39.1836,39.272,13682.0
2016-07-06 13:00:00,44.46,44.49,44.41,44.45,18720.0,39.2808,39.3073,39.2367,39.272,18720.0
2016-07-06 13:30:00,44.47,44.49,44.42,44.47,18086.0,39.2897,39.3073,39.2455,39.2897,18086.0
2016-07-06 14:00:00,44.47,44.5,44.42,44.46,24230.0,39.2897,39.3162,39.2455,39.2808,24230.0
2016-07-06 14:30:00,44.46,44.63,44.45,44.63,29234.0,39.2808,39.431,39.272,39.431,29234.0
2016-07-06 15:00:00,44.62,44.66,44.54,44.55,32658.0,39.4222,39.4575,39.3515,39.3603,32658.0
2016-07-06 15:30:00,44.56,44.74,44.56,44.74,154890.0,39.3692,39.5282,39.3692,39.5282,154890.0
2016-07-07 09:30:00,44.84,45.31,44.84,45.02,123514.0,39.6166,40.0318,39.6166,39.7756,123514.0
2016-07-07 10:00:00,45.02,45.09,44.96,45.08,27098.0,39.7756,39.8374,39.7226,39.8286,27098.0
2016-07-07 10:30:00,45.07,45.19,45.05,45.11,38702.0,39.8198,39.9258,39.8021,39.8551,38702.0
2016-07-07 11:00:00,45.09,45.16,45.06,45.13,36190.0,39.8374,39.8993,39.8109,39.8728,36190.0
2016-07-07 11:30:00,45.15,45.23,45.09,45.12,23062.0,39.8904,39.9611,39.8374,39.8639,23062.0
2016-07-07 12:00:00,45.13,45.18,45.06,45.17,43932.0,39.8728,39.917,39.8109,39.9081,43932.0
2016-07-07 12:30:00,45.17,45.19,45.08,45.08,29126.0,39.9081,39.9258,39.8286,39.8286,29126.0
2016-07-07 13:00:00,45.1,45.27,45.09,45.21,26400.0,39.8463,39.9965,39.8374,39.9435,26400.0
2016-07-07 13:30:00,45.2,45.29,45.2,45.27,28018.0,39.9346,40.0141,39.9346,39.9965,28018.0
2016-07-07 14:00:00,45.27,45.3,45.18,45.23,52482.0,39.9965,40.023,39.917,39.9611,52482.0
2016-07-07 14:30:00,45.23,45.27,45.14,45.14,34128.0,39.9611,39.9965,39.8816,39.8816,34128.0
2016-07-07 15:00:00,45.15,45.33,45.15,45.27,78392.0,39.8904,40.0495,39.8904,39.9965,78392.0
2016-07-07 15:30:00,45.27,45.38,45.27,45.35,147218.0,39.9965,40.0937,39.9965,40.0671,147218.0
2016-07-08 09:30:00,45.51,45.7,45.3,45.38,95568.0,40.2085,40.3764,40.023,40.0937,95568.0
2016-07-08 10:00:00,45.38,45.52,45.36,45.46,47768.0,40.0937,40.2173,40.076,40.1643,47768.0
2016-07-08 10:30:00,45.46,45.49,45.4,45.44,43368.0,40.1643,40.1908,40.1113,40.1467,43368.0
2016-07-08 11:00:00,45.44,45.51,45.42,45.47,33368.0,40.1467,40.2085,40.129,40.1732,33368.0
2016-07-08 11:30:00,45.47,45.47,45.28,45.28,50184.0,40.1732,40.1732,40.0053,40.0053,50184.0
2016-07-08 12:00:00,45.3,45.31,45.12,45.17,65192.0,40.023,40.0318,39.8639,39.9081,65192.0
2016-07-08 12:30:00,45.19,45.33,45.16,45.33,88950.0,39.9258,40.0495,39.8993,40.0495,88950.0
2016-07-08 13:00:00,45.33,45.46,45.32,45.42,66910.0,40.0495,40.1643,40.0406,40.129,66910.0
2016-07-08 13:30:00,45.4,45.45,45.34,45.45,23636.0,40.1113,40.1555,40.0583,40.1555,23636.0
2016-07-08 14:00:00,45.45,45.47,45.41,45.47,19200.0,40.1555,40.1732,40.1202,40.1732,19200.0
2016-07-08 14:30:00,45.47,45.55,45.43,45.43,35222.0,40.1732,40.2439,40.1378,40.1378,35222.0
2016-07-08 15:00:00,45.44,45.46,45.34,45.35,54882.0,40.1467,40.1643,40.0583,40.0671,54882.0
2016-07-08 15:30:00,45.35,45.38,45.27,45.29,260188.0,40.0671,40.0937,39.9965,40.0141,260188.0
2016-07-11 09:30:00,45.34,45.63,45.33,45.55,34862.0,40.0583,40.3145,40.0495,40.2439,34862.0
2016-07-11 10:00:00,45.56,45.61,45.49,45.56,42704.0,40.2527,40.2969,40.1908,40.2527,42704.0
2016-07-11 10:30:00,45.55,45.64,45.53,45.63,36306.0,40.2439,40.3234,40.2262,40.3145,36306.0
2016-07-11 11:00:00,45.63,45.64,45.37,45.4,51132.0,40.3145,40.3234,40.0848,40.1113,51132.0
2016-07-11 11:30:00,45.42,45.45,45.32,45.38,42456.0,40.129,40.1555,40.0406,40.0937,42456.0
2016-07-11 12:00:00,45.4,45.46,45.34,45.34,38832.0,40.1113,40.1643,40.0583,40.0583,38832.0
2016-07-11 12:30:00,45.35,45.38,45.33,45.36,16400.0,40.0671,40.0937,40.0495,40.076,16400.0
2016-07-11 13:00:00,45.38,45.4,45.26,45.28,43088.0,40.0937,40.1113,39.9876,40.0053,43088.0
2016-07-11 13:30:00,45.28,45.31,45.21,45.22,48358.0,40.0053,40.0318,39.9435,39.9523,48358.0
2016-07-11 14:00:00,45.24,45.27,45.22,45.26,47940.0,39.97,39.9965,39.9523,39.9876,47940.0
2016-07-11 14:30:00,45.26,45.31,45.25,45.31,31778.0,39.9876,40.0318,39.9788,40.0318,31778.0
2016-07-11 15:00:00,45.31,45.43,45.26,45.26,53654.0,40.0318,40.1378,39.9876,39.9876,53654.0
2016-07-11 15:30:00,45.26,45.28,45.15,45.15,218986.0,39.9876,40.0053,39.8904,39.8904,218986.0
2016-07-12 09:30:00,45.51,45.63,45.35,45.45,43422.0,40.2085,40.3145,40.0671,40.1555,43422.0
2016-07-12 10:00:00,45.48,45.51,45.27,45.27,48194.0,40.182,40.2085,39.9965,39.9965,48194.0
2016-07-12 10:30:00,45.27,45.38,45.27,45.37,45590.0,39.9965,40.0937,39.9965,40.0848,45590.0
2016-07-12 11:00:00,45.38,45.54,45.37,45.52,19542.0,40.0937,40.235,40.0848,40.2173,19542.0
2016-07-12 11:30:00,45.54,45.58,45.42,45.48,26492.0,40.235,40.2704,40.129,40.182,26492.0
2016-07-12 12:00:00,45.48,45.52,45.46,45.48,35976.0,40.182,40.2173,40.1643,40.182,35976.0
2016-07-12 12:30:00,45.49,45.52,45.42,45.47,37080.0,40.1908,40.2173,40.129,40.1732,37080.0
2016-07-12 13:00:00,45.48,45.53,45.44,45.46,16430.0,40.182,40.2262,40.1467,40.1643,16430.0
2016-07-12 13:30:00,45.46,45.5,45.35,45.37,41542.0,40.1643,40.1997,40.0671,40.0848,41542.0
2016-07-12 14:00:00,45.38,45.42,45.33,45.34,57174.0,40.0937,40.129,40.0495,40.0583,57174.0
2016-07-12 14:30:00,45.35,45.38,45.32,45.34,40206.0,40.0671,40.0937,40.0406,40.0583,40206.0
2016-07-12 15:00:00,45.34,45.38,45.3,45.38,55894.0,40.0583,40.0937,40.023,40.0937,55894.0
2016-07-12 15:30:00,45.38,45.45,45.33,45.35,155664.0,40.0937,40.1555,40.0495,40.0671,155664.0
2016-07-13 09:30:00,45.38,45.49,45.22,45.27,38888.0,40.0937,40.1908,39.9523,39.9965,38888.0
2016-07-13 10:00:00,45.3,45.33,45.23,45.27,28040.0,40.023,40.0495,39.9611,39.9965,28040.0
2016-07-13 10:30:00,45.26,45.33,45.1,45.22,45694.0,39.9876,40.0495,39.8463,39.9523,45694.0
2016-07-13 11:00:00,45.19,45.2,44.99,44.99,17820.0,39.9258,39.9346,39.7491,39.7491,17820.0
2016-07-13 11:30:00,44.99,45.02,44.8,44.93,51120.0,39.7491,39.7756,39.5812,39.6961,51120.0
2016-07-13 12:00:00,44.94,45.02,44.92,45.02,16920.0,39.7049,39.7756,39.6872,39.7756,16920.0
2016-07-13 12:30:00,45.01,45.02,44.82,44.98,23386.0,39.7668,39.7756,39.5989,39.7403,23386.0
2016-07-13 13:00:00,44.98,44.99,44.83,44.87,35158.0,39.7403,39.7491,39.6077,39.6431,35158.0
2016-07-13 13:30:00,44.86,44.91,44.82,44.82,18386.0,39.6342,39.6784,39.5989,39.5989,18386.0
2016-07-13 14:00:00,44.83,44.95,44.83,44.92,29246.0,39.6077,39.7137,39.6077,39.6872,29246.0
2016-07-13 14:30:00,44.92,44.95,44.87,44.89,29148.0,39.6872,39.7137,39.6431,39.6607,29148.0
2016-07-13 15:00:00,44.91,44.97,44.9,44.97,59040.0,39.6784,39.7314,39.6696,39.7314,59040.0
2016-07-13 15:30:00,44.96,45.01,44.88,44.92,144538.0,39.7226,39.7668,39.6519,39.6872,144538.0
2016-07-14 09:30:00,45.07,45.22,45.07,45.22,29424.0,39.8198,39.9523,39.8198,39.9523,29424.0
2016-07-14 10:00:00,45.22,45.27,45.15,45.15,17846.0,39.9523,39.9965,39.8904,39.8904,17846.0
2016-07-14 10:30:00,45.19,45.22,45.09,45.1,39460.0,39.9258,39.9523,39.8374,39.8463,39460.0
2016-07-14 11:00:00,45.12,45.16,45.06,45.08,21286.0,39.8639,39.8993,39.8109,39.8286,21286.0
2016-07-14 11:30:00,45.06,45.06,44.93,44.96,22204.0,39.8109,39.8109,39.6961,39.7226,22204.0
2016-07-14 12:00:00,44.94,44.99,44.82,44.87,24980.0,39.7049,39.7491,39.5989,39.6431,24980.0
2016-07-14 12:30:00,44.87,44.9,44.77,44.77,51078.0,39.6431,39.6696,39.5547,39.5547,51078.0
2016-07-14 13:00:00,44.79,44.9,44.77,44.79,75858.0,39.5724,39.6696,39.5547,39.5724,75858.0
2016-07-14 13:30:00,44.8,44.87,44.8,44.83,18122.0,39.5812,39.6431,39.5812,39.6077,18122.0
2016-07-14 14:00:00,44.84,45.02,44.84,44.99,29302.0,39.6166,39.7756,39.6166,39.7491,29302.0
2016-07-14 14:30:00,45.01,45.02,44.96,44.96,26484.0,39.7668,39.7756,39.7226,39.7226,26484.0
2016-07-14 15:00:00,44.97,45.12,44.97,45.1,29658.0,39.7314,39.8639,39.7314,39.8463,29658.0
2016-07-14 15:30:00,45.1,45.12,45.02,45.04,78522.0,39.8463,39.8639,39.7756,39.7933,78522.0
2016-07-15 09:30:00,45.05,45.19,44.81,45.07,67112.0,39.8021,39.9258,39.5901,39.8198,67112.0
2016-07-15 10:00:00,45.06,45.24,44.99,45.19,29800.0,39.8109,39.97,39.7491,39.9258,29800.0
2016-07-15 10:30:00,45.18,45.31,45.18,45.26,21400.0,39.917,40.0318,39.917,39.9876,21400.0
2016-07-15 11:00:00,45.26,45.26,45.13,45.16,26074.0,39.9876,39.9876,39.8728,39.8993,26074.0
2016-07-15 11:30:00,45.14,45.2,45.1,45.14,21538.0,39.8816,39.9346,39.8463,39.8816,21538.0
2016-07-15 12:00:00,45.17,45.24,45.15,45.24,32354.0,39.9081,39.97,39.8904,39.97,32354.0
2016-07-15 12:30:00,45.22,45.22,45.1,45.13,7670.0,39.9523,39.9523,39.8463,39.8728,7670.0
2016-07-15 13:00:00,45.12,45.21,45.12,45.2,16568.0,39.8639,39.9435,39.8639,39.9346,16568.0
2016-07-15 13:30:00,45.17,45.2,45.11,45.12,8200.0,39.9081,39.9346,39.8551,39.8639,8200.0
2016-07-15 14:00:00,45.1,45.15,45.06,45.1,14958.0,39.8463,39.8904,39.8109,39.8463,14958.0
2016-07-15 14:30:00,45.09,45.18,45.03,45.14,17808.0,39.8374,39.917,39.7844,39.8816,17808.0
2016-07-15 15:00:00,45.13,45.24,45.12,45.21,20312.0,39.8728,39.97,39.8639,39.9435,20312.0
2016-07-15 15:30:00,45.21,45.27,45.18,45.24,109132.0,39.9435,39.9965,39.917,39.97,109132.0
2016-07-18 09:30:00,45.26,45.27,45.1,45.23,29630.0,39.9876,39.9965,39.8463,39.9611,29630.0
2016-07-18 10:00:00,45.23,45.25,45.2,45.21,15520.0,39.9611,39.9788,39.9346,39.9435,15520.0
2016-07-18 10:30:00,45.19,45.29,45.17,45.26,22248.0,39.9258,40.0141,39.9081,39.9876,22248.0
2016-07-18 11:00:00,45.24,45.27,45.17,45.25,18284.0,39.97,39.9965,39.9081,39.9788,18284.0
2016-07-18 11:30:00,45.22,45.23,45.11,45.19,9804.0,39.9523,39.9611,39.8551,39.9258,9804.0
2016-07-18 12:00:00,45.17,45.2,45.12,45.15,6400.0,39.9081,39.9346,39.8639,39.8904,6400.0
2016-07-18 12:30:00,45.13,45.13,45.09,45.12,10612.0,39.8728,39.8728,39.8374,39.8639,10612.0
2016-07-18 13:00:00,45.13,45.17,45.11,45.17,24144.0,39.8728,39.9081,39.8551,39.9081,24144.0
2016-07-18 13:30:00,45.18,45.26,45.15,45.23,20228.0,39.917,39.9876,39.8904,39.9611,20228.0
2016-07-18 14:00:00,45.22,45.22,45.14,45.19,17144.0,39.9523,39.9523,39.8816,39.9258,17144.0
2016-07-18 14:30:00,45.19,45.23,45.16,45.19,10524.0,39.9258,39.9611,39.8993,39.9258,10524.0
2016-07-18 15:00:00,45.23,45.25,45.17,45.2,22358.0,39.9611,39.9788,39.9081,39.9346,22358.0
2016-07-18 15:30:00,45.19,45.29,45.19,45.24,55898.0,39.9258,40.0141,39.9258,39.97,55898.0
2016-07-19 09:30:00,45.27,45.3,45.12,45.15,19892.0,39.9965,40.023,39.8639,39.8904,19892.0
2016-07-19 10:00:00,45.18,45.35,45.18,45.31,7086.0,39.917,40.0671,39.917,40.0318,7086.0
2016-07-19 10:30:00,45.27,45.27,45.21,45.25,9250.0,39.9965,39.9965,39.9435,39.9788,9250.0
2016-07-19 11:00:00,45.26,45.38,45.26,45.31,18758.0,39.9876,40.0937,39.9876,40.0318,18758.0
2016-07-19 11:30:00,45.34,45.38,45.1,45.1,7264.0,40.0583,40.0937,39.8463,39.8463,7264.0
2016-07-19 12:00:00,45.11,45.17,45.11,45.13,10810.0,39.8551,39.9081,39.8551,39.8728,10810.0
2016-07-19 12:30:00,45.13,45.22,45.13,45.17,8124.0,39.8728,39.9523,39.8728,39.9081,8124.0
2016-07-19 13:00:00,45.16,45.18,45.09,45.13,13312.0,39.8993,39.917,39.8374,39.8728,13312.0
2016-07-19 13:30:00,45.08,45.1,45.06,45.09,11800.0,39.8286,39.8463,39.8109,39.8374,11800.0
2016-07-19 14:00:00,45.08,45.15,45.08,45.11,16484.0,39.8286,39.8904,39.8286,39.8551,16484.0
2016-07-19 14:30:00,45.1,45.23,45.08,45.2,17980.0,39.8463,39.9611,39.8286,39.9346,17980.0
2016-07-19 15:00:00,45.19,45.25,45.17,45.25,23706.0,39.9258,39.9788,39.9081,39.9788,23706.0
2016-07-19 15:30:00,45.26,45.29,45.22,45.29,60442.0,39.9876,40.0141,39.9523,40.0141,60442.0
2016-07-20 09:30:00,45.29,45.49,45.25,45.41,17000.0,40.0141,40.1908,39.9788,40.1202,17000.0
2016-07-20 10:00:00,45.44,45.69,45.41,45.69,16004.0,40.1467,40.3675,40.1202,40.3675,16004.0
2016-07-20 10:30:00,45.63,45.78,45.57,45.59,37288.0,40.3145,40.4471,40.2615,40.2792,37288.0
2016-07-20 11:00:00,45.63,45.74,45.52,45.74,32358.0,40.3145,40.4117,40.2173,40.4117,32358.0
2016-07-20 11:30:00,45.73,45.76,45.67,45.74,15180.0,40.4029,40.4294,40.3499,40.4117,15180.0
2016-07-20 12:00:00,45.74,45.74,45.66,45.71,19396.0,40.4117,40.4117,40.341,40.3852,19396.0
2016-07-20 12:30:00,45.71,45.72,45.64,45.65,11356.0,40.3852,40.394,40.3234,40.3322,11356.0
2016-07-20 13:00:00,45.68,45.71,45.62,45.7,30118.0,40.3587,40.3852,40.3057,40.3764,30118.0
2016-07-20 13:30:00,45.7,45.7,45.58,45.63,12028.0,40.3764,40.3764,40.2704,40.3145,12028.0
2016-07-20 14:00:00,45.61,45.73,45.61,45.66,16462.0,40.2969,40.4029,40.2969,40.341,16462.0
2016-07-20 14:30:00,45.65,45.65,45.49,45.52,47054.0,40.3322,40.3322,40.1908,40.2173,47054.0
2016-07-20 15:00:00,45.52,45.56,45.41,45.42,38122.0,40.2173,40.2527,40.1202,40.129,38122.0
2016-07-20 15:30:00,45.43,45.49,45.39,45.44,84018.0,40.1378,40.1908,40.1025,40.1467,84018.0
2016-07-21 09:30:00,45.49,45.77,45.29,45.29,19418.0,40.1908,40.4382,40.0141,40.0141,19418.0
2016-07-21 10:00:00,45.29,45.46,45.23,45.3,26510.0,40.0141,40.1643,39.9611,40.023,26510.0
2016-07-21 10:30:00,45.32,45.45,45.25,45.42,35198.0,40.0406,40.1555,39.9788,40.129,35198.0
2016-07-21 11:00:00,45.42,45.5,45.41,45.45,16106.0,40.129,40.1997,40.1202,40.1555,16106.0
2016-07-21 11:30:00,45.46,45.46,45.26,45.27,17706.0,40.1643,40.1643,39.9876,39.9965,17706.0
2016-07-21 12:00:00,45.27,45.3,45.15,45.18,16554.0,39.9965,40.023,39.8904,39.917,16554.0
2016-07-21 12:30:00,45.18,45.2,44.98,45.05,29044.0,39.917,39.9346,39.7403,39.8021,29044.0
2016-07-21 13:00:00,45.06,45.12,45.04,45.1,13154.0,39.8109,39.8639,39.7933,39.8463,13154.0
2016-07-21 13:30:00,45.08,45.08,44.91,44.91,32786.0,39.8286,39.8286,39.6784,39.6784,32786.0
2016-07-21 14:00:00,44.94,44.96,44.88,44.95,21198.0,39.7049,39.7226,39.6519,39.7137,21198.0
2016-07-21 14:30:00,44.97,45.0,44.95,44.97,25562.0,39.7314,39.7579,39.7137,39.7314,25562.0
2016-07-21 15:00:00,44.99,45.0,44.91,44.96,56212.0,39.7491,39.7579,39.6784,39.7226,56212.0
2016-07-21 15:30:00,44.96,44.99,44.9,44.95,86982.0,39.7226,39.7491,39.6696,39.7137,86982.0
2016-07-22 09:30:00,44.97,45.2,44.96,45.2,42464.0,39.7314,39.9346,39.7226,39.9346,42464.0
2016-07-22 10:00:00,45.21,45.32,45.21,45.32,12250.0,39.9435,40.0406,39.9435,40.0406,12250.0
2016-07-22 10:30:00,45.35,45.44,45.34,45.43,25168.0,40.0671,40.1467,40.0583,40.1378,25168.0
2016-07-22 11:00:00,45.42,45.44,45.38,45.44,6734.0,40.129,40.1467,40.0937,40.1467,6734.0
2016-07-22 11:30:00,45.43,45.51,45.37,45.51,18266.0,40.1378,40.2085,40.0848,40.2085,18266.0
2016-07-22 12:00:00,45.51,45.57,45.48,45.56,11272.0,40.2085,40.2615,40.182,40.2527,11272.0
2016-07-22 12:30:00,45.57,45.62,45.56,45.59,15054.0,40.2615,40.3057,40.2527,40.2792,15054.0
2016-07-22 13:00:00,45.58,45.65,45.58,45.65,4984.0,40.2704,40.3322,40.2704,40.3322,4984.0
2016-07-22 13:30:00,45.65,45.7,45.65,45.68,9976.0,40.3322,40.3764,40.3322,40.3587,9976.0
2016-07-22 14:00:00,45.68,45.7,45.65,45.68,18734.0,40.3587,40.3764,40.3322,40.3587,18734.0
2016-07-22 14:30:00,45.66,45.73,45.65,45.7,11666.0,40.341,40.4029,40.3322,40.3764,11666.0
2016-07-22 15:00:00,45.71,45.72,45.59,45.6,42292.0,40.3852,40.394,40.2792,40.288,42292.0
2016-07-22 15:30:00,45.6,45.68,45.6,45.67,76194.0,40.288,40.3587,40.288,40.3499,76194.0
2016-07-25 09:30:00,45.52,45.76,45.52,45.73,30746.0,40.2173,40.4294,40.2173,40.4029,30746.0
2016-07-25 10:00:00,45.71,45.73,45.6,45.63,29012.0,40.3852,40.4029,40.288,40.3145,29012.0
2016-07-25 10:30:00,45.6,45.74,45.6,45.7,50686.0,40.288,40.4117,40.288,40.3764,50686.0
2016-07-25 11:00:00,45.67,45.79,45.62,45.79,45352.0,40.3499,40.4559,40.3057,40.4559,45352.0
2016-07-25 11:30:00,45.79,45.85,45.77,45.85,26026.0,40.4559,40.5089,40.4382,40.5089,26026.0
2016-07-25 12:00:00,45.84,45.85,45.81,45.81,15846.0,40.5001,40.5089,40.4736,40.4736,15846.0
2016-07-25 12:30:00,45.78,45.96,45.75,45.9,28570.0,40.4471,40.6061,40.4206,40.5531,28570.0
2016-07-25 13:00:00,45.9,45.95,45.87,45.95,36468.0,40.5531,40.5973,40.5266,40.5973,36468.0
2016-07-25 13:30:00,45.96,45.99,45.92,45.99,26248.0,40.6061,40.6326,40.5707,40.6326,26248.0
2016-07-25 14:00:00,45.99,46.04,45.9,45.92,21298.0,40.6326,40.6768,40.5531,40.5707,21298.0
2016-07-25 14:30:00,45.94,46.02,45.91,45.97,28106.0,40.5884,40.6591,40.5619,40.6149,28106.0
2016-07-25 15:00:00,45.99,46.01,45.79,45.79,51898.0,40.6326,40.6503,40.4559,40.4559,51898.0
2016-07-25 15:30:00,45.8,45.85,45.76,45.78,134260.0,40.4647,40.5089,40.4294,40.4471,134260.0
2016-07-26 09:30:00,45.79,46.5,45.79,46.35,58386.0,40.4559,41.0832,40.4559,40.9507,58386.0
2016-07-26 10:00:00,46.35,46.39,46.24,46.27,63986.0,40.9507,40.986,40.8535,40.88,63986.0
2016-07-26 10:30:00,46.27,46.32,46.12,46.15,35296.0,40.88,40.9242,40.7475,40.774,35296.0
2016-07-26 11:00:00,46.15,46.22,46.09,46.2,19186.0,40.774,40.8358,40.7209,40.8181,19186.0
2016-07-26 11:30:00,46.22,46.29,46.17,46.29,13624.0,40.8358,40.8976,40.7916,40.8976,13624.0
2016-07-26 12:00:00,46.27,46.33,46.24,46.33,42588.0,40.88,40.933,40.8535,40.933,42588.0
2016-07-26 12:30:00,46.34,46.37,46.31,46.32,19030.0,40.9418,40.9683,40.9153,40.9242,19030.0
2016-07-26 13:00:00,46.32,46.33,46.17,46.2,20800.0,40.9242,40.933,40.7916,40.8181,20800.0
2016-07-26 13:30:00,46.18,46.24,46.17,46.22,15092.0,40.8005,40.8535,40.7916,40.8358,15092.0
2016-07-26 14:00:00,46.22,46.23,46.1,46.16,18856.0,40.8358,40.8446,40.7298,40.7828,18856.0
2016-07-26 14:30:00,46.14,46.22,46.14,46.2,11316.0,40.7651,40.8358,40.7651,40.8181,11316.0
2016-07-26 15:00:00,46.2,46.24,46.2,46.21,25832.0,40.8181,40.8535,40.8181,40.827,25832.0
2016-07-26 15:30:00,46.21,46.29,46.2,46.25,92886.0,40.827,40.8976,40.8181,40.8623,92886.0
2016-07-27 09:30:00,46.05,46.38,45.9,46.27,50874.0,40.6856,40.9772,40.5531,40.88,50874.0
2016-07-27 10:00:00,46.22,46.24,46.08,46.15,8400.0,40.8358,40.8535,40.7121,40.774,8400.0
2016-07-27 10:30:00,46.18,46.23,46.09,46.2,10800.0,40.8005,40.8446,40.7209,40.8181,10800.0
2016-07-27 11:00:00,46.19,46.27,46.15,46.26,15396.0,40.8093,40.88,40.774,40.8711,15396.0
2016-07-27 11:30:00,46.26,46.28,46.13,46.13,4932.0,40.8711,40.8888,40.7563,40.7563,4932.0
2016-07-27 12:00:00,46.1,46.13,46.04,46.07,15272.0,40.7298,40.7563,40.6768,40.7033,15272.0
2016-07-27 12:30:00,46.04,46.15,46.04,46.1,6296.0,40.6768,40.774,40.6768,40.7298,6296.0
2016-07-27 13:00:00,46.07,46.1,46.05,46.09,6304.0,40.7033,40.7298,40.6856,40.7209,6304.0
2016-07-27 13:30:00,46.09,46.19,46.06,46.15,7022.0,40.7209,40.8093,40.6944,40.774,7022.0
2016-07-27 14:00:00,46.14,46.23,46.02,46.2,25886.0,40.7651,40.8446,40.6591,40.8181,25886.0
2016-07-27 14:30:00,46.22,46.27,46.2,46.27,11194.0,40.8358,40.88,40.8181,40.88,11194.0
2016-07-27 15:00:00,46.27,46.3,46.21,46.24,33430.0,40.88,40.9065,40.827,40.8535,33430.0
2016-07-27 15:30:00,46.24,46.25,46.16,46.21,70062.0,40.8535,40.8623,40.7828,40.827,70062.0
2016-07-28 09:30:00,46.06,46.37,46.06,46.26,26568.0,40.6944,40.9683,40.6944,40.8711,26568.0
2016-07-28 10:00:00,46.25,46.29,45.96,45.97,29714.0,40.8623,40.8976,40.6061,40.6149,29714.0
2016-07-28 10:30:00,45.99,46.03,45.93,45.97,21514.0,40.6326,40.6679,40.5796,40.6149,21514.0
2016-07-28 11:00:00,45.98,46.13,45.93,46.1,38882.0,40.6238,40.7563,40.5796,40.7298,38882.0
2016-07-28 11:30:00,46.13,46.18,46.08,46.14,18980.0,40.7563,40.8005,40.7121,40.7651,18980.0
2016-07-28 12:00:00,46.16,46.16,46.03,46.09,23748.0,40.7828,40.7828,40.6679,40.7209,23748.0
2016-07-28 12:30:00,46.12,46.16,46.07,46.16,8200.0,40.7475,40.7828,40.7033,40.7828,8200.0
2016-07-28 13:00:00,46.15,46.23,46.13,46.22,18900.0,40.774,40.8446,40.7563,40.8358,18900.0
2016-07-28 13:30:00,46.24,46.29,46.2,46.25,52934.0,40.8535,40.8976,40.8181,40.8623,52934.0
2016-07-28 14:00:00,46.25,46.29,46.15,46.22,70266.0,40.8623,40.8976,40.774,40.8358,70266.0
2016-07-28 14:30:00,46.23,46.33,46.23,46.27,67088.0,40.8446,40.933,40.8446,40.88,67088.0
2016-07-28 15:00:00,46.27,46.27,46.19,46.24,58102.0,40.88,40.88,40.8093,40.8535,58102.0
2016-07-28 15:30:00,46.24,46.36,46.24,46.3,118914.0,40.8535,40.9595,40.8535,40.9065,118914.0
2016-07-29 09:30:00,46.22,46.32,46.01,46.06,16856.0,40.8358,40.9242,40.6503,40.6944,16856.0
2016-07-29 10:00:00,46.06,46.11,45.99,46.1,16534.0,40.6944,40.7386,40.6326,40.7298,16534.0
2016-07-29 10:30:00,46.1,46.25,46.1,46.17,12138.0,40.7298,40.8623,40.7298,40.7916,12138.0
2016-07-29 11:00:00,46.18,46.29,46.15,46.28,17880.0,40.8005,40.8976,40.774,40.8888,17880.0
2016-07-29 11:30:00,46.26,46.3,46.17,46.18,21034.0,40.8711,40.9065,40.7916,40.8005,21034.0
2016-07-29 12:00:00,46.17,46.24,46.15,46.15,28040.0,40.7916,40.8535,40.774,40.774,28040.0
2016-07-29 12:30:00,46.15,46.21,46.06,46.07,32778.0,40.774,40.827,40.6944,40.7033,32778.0
2016-07-29 13:00:00,46.05,46.12,46.04,46.06,34592.0,40.6856,40.7475,40.6768,40.6944,34592.0
2016-07-29 13:30:00,46.05,46.08,46.03,46.05,15044.0,40.6856,40.7121,40.6679,40.6856,15044.0
2016-07-29 14:00:00,46.04,46.09,46.01,46.07,17620.0,40.6768,40.7209,40.6503,40.7033,17620.0
2016-07-29 14:30:00,46.07,46.12,46.05,46.08,28378.0,40.7033,40.7475,40.6856,40.7121,28378.0
2016-07-29 15:00:00,46.09,46.1,46.01,46.02,33736.0,40.7209,40.7298,40.6503,40.6591,33736.0
2016-07-29 15:30:00,46.01,46.12,45.98,45.98,81870.0,40.6503,40.7475,40.6238,40.6238,81870.0
2016-08-01 09:30:00,45.98,45.98,45.72,45.87,24298.0,40.6238,40.6238,40.394,40.5266,24298.0
2016-08-01 10:00:00,45.83,45.95,45.8,45.9,24050.0,40.4912,40.5973,40.4647,40.5531,24050.0
2016-08-01 10:30:00,45.91,45.98,45.84,45.85,30478.0,40.5619,40.6238,40.5001,40.5089,30478.0
2016-08-01 11:00:00,45.85,45.97,45.84,45.91,56766.0,40.5089,40.6149,40.5001,40.5619,56766.0
2016-08-01 11:30:00,45.89,45.95,45.88,45.92,13298.0,40.5442,40.5973,40.5354,40.5707,13298.0
2016-08-01 12:00:00,45.93,45.97,45.9,45.91,22314.0,40.5796,40.6149,40.5531,40.5619,22314.0
2016-08-01 12:30:00,45.91,45.96,45.87,45.93,30048.0,40.5619,40.6061,40.5266,40.5796,30048.0
2016-08-01 13:00:00,45.9,45.91,45.87,45.91,10424.0,40.5531,40.5619,40.5266,40.5619,10424.0
2016-08-01 13:30:00,45.93,45.98,45.88,45.98,18964.0,40.5796,40.6238,40.5354,40.6238,18964.0
2016-08-01 14:00:00,45.99,46.02,45.87,45.87,22524.0,40.6326,40.6591,40.5266,40.5266,22524.0
2016-08-01 14:30:00,45.88,45.92,45.85,45.9,37062.0,40.5354,40.5707,40.5089,40.5531,37062.0
2016-08-01 15:00:00,45.9,45.9,45.84,45.84,20866.0,40.5531,40.5531,40.5001,40.5001,20866.0
2016-08-01 15:30:00,45.85,45.93,45.85,45.91,97640.0,40.5089,40.5796,40.5089,40.5619,97640.0
2016-08-02 09:30:00,45.85,45.85,45.72,45.74,14544.0,40.5089,40.5089,40.394,40.4117,14544.0
2016-08-02 10:00:00,45.73,45.76,45.63,45.71,17960.0,40.4029,40.4294,40.3145,40.3852,17960.0
2016-08-02 10:30:00,45.71,45.73,45.54,45.57,31904.0,40.3852,40.4029,40.235,40.2615,31904.0
2016-08-02 11:00:00,45.56,45.88,45.56,45.8,24616.0,40.2527,40.5354,40.2527,40.4647,24616.0
2016-08-02 11:30:00,45.79,45.82,45.74,45.76,20468.0,40.4559,40.4824,40.4117,40.4294,20468.0
2016-08-02 12:00:00,45.74,45.77,45.6,45.65,47862.0,40.4117,40.4382,40.288,40.3322,47862.0
2016-08-02 12:30:00,45.63,45.63,45.52,45.52,19600.0,40.3145,40.3145,40.2173,40.2173,19600.0
2016-08-02 13:00:00,45.53,45.67,45.52,45.67,30118.0,40.2262,40.3499,40.2173,40.3499,30118.0
2016-08-02 13:30:00,45.65,45.71,45.63,45.68,31886.0,40.3322,40.3852,40.3145,40.3587,31886.0
2016-08-02 14:00:00,45.66,45.71,45.65,45.7,35074.0,40.341,40.3852,40.3322,40.3764,35074.0
2016-08-02 14:30:00,45.69,45.74,45.67,45.69,36428.0,40.3675,40.4117,40.3499,40.3675,36428.0
2016-08-02 15:00:00,45.69,45.74,45.69,45.74,36056.0,40.3675,40.4117,40.3675,40.4117,36056.0
2016-08-02 15:30:00,45.73,45.85,45.72,45.77,98232.0,40.4029,40.5089,40.394,40.4382,98232.0
2016-08-03 09:30:00,45.88,46.04,45.31,45.31,118458.0,40.5354,40.6768,40.0318,40.0318,118458.0
2016-08-03 10:00:00,45.3,45.36,45.27,45.29,34214.0,40.023,40.076,39.9965,40.0141,34214.0
2016-08-03 10:30:00,45.27,45.35,45.2,45.24,27028.0,39.9965,40.0671,39.9346,39.97,27028.0
2016-08-03 11:00:00,45.23,45.31,45.21,45.31,32040.0,39.9611,40.0318,39.9435,40.0318,32040.0
2016-08-03 11:30:00,45.32,45.39,45.31,45.36,20178.0,40.0406,40.1025,40.0318,40.076,20178.0
2016-08-03 12:00:00,45.35,45.38,45.34,45.35,22804.0,40.0671,40.0937,40.0583,40.0671,22804.0
2016-08-03 12:30:00,45.35,45.41,45.35,45.4,17772.0,40.0671,40.1202,40.0671,40.1113,17772.0
2016-08-03 13:00:00,45.4,45.48,45.39,45.42,19810.0,40.1113,40.182,40.1025,40.129,19810.0
2016-08-03 13:30:00,45.42,45.43,45.35,45.35,22188.0,40.129,40.1378,40.0671,40.0671,22188.0
2016-08-03 14:00:00,45.35,45.38,45.33,45.34,31216.0,40.0671,40.0937,40.0495,40.0583,31216.0
2016-08-03 14:30:00,45.33,45.37,45.28,45.37,37964.0,40.0495,40.0848,40.0053,40.0848,37964.0
2016-08-03 15:00:00,45.36,45.38,45.32,45.38,34436.0,40.076,40.0937,40.0406,40.0937,34436.0
2016-08-03 15:30:00,45.37,45.41,45.32,45.4,100270.0,40.0848,40.1202,40.0406,40.1113,100270.0
2016-08-04 09:30:00,45.44,45.74,45.43,45.55,13804.0,40.1467,40.4117,40.1378,40.2439,13804.0
2016-08-04 10:00:00,45.54,45.58,45.49,45.54,11902.0,40.235,40.2704,40.1908,40.235,11902.0
2016-08-04 10:30:00,45.56,45.73,45.56,45.73,24160.0,40.2527,40.4029,40.2527,40.4029,24160.0
2016-08-04 11:00:00,45.73,45.84,45.7,45.84,27928.0,40.4029,40.5001,40.3764,40.5001,27928.0
2016-08-04 11:30:00,45.84,45.89,45.83,45.88,17886.0,40.5001,40.5442,40.4912,40.5354,17886.0
2016-08-04 12:00:00,45.88,45.92,45.85,45.85,19460.0,40.5354,40.5707,40.5089,40.5089,19460.0
2016-08-04 12:30:00,45.85,45.85,45.74,45.76,23128.0,40.5089,40.5089,40.4117,40.4294,23128.0
2016-08-04 13:00:00,45.75,45.75,45.63,45.67,21808.0,40.4206,40.4206,40.3145,40.3499,21808.0
2016-08-04 13:30:00,45.65,45.67,45.63,45.67,21838.0,40.3322,40.3499,40.3145,40.3499,21838.0
2016-08-04 14:00:00,45.66,45.68,45.64,45.67,26166.0,40.341,40.3587,40.3234,40.3499,26166.0
2016-08-04 14:30:00,45.67,45.69,45.66,45.69,17766.0,40.3499,40.3675,40.341,40.3675,17766.0
2016-08-04 15:00:00,45.69,45.69,45.65,45.69,53470.0,40.3675,40.3675,40.3322,40.3675,53470.0
2016-08-04 15:30:00,45.69,45.8,45.66,45.79,151558.0,40.3675,40.4647,40.341,40.4559,151558.0
2016-08-05 09:30:00,46.04,46.09,45.82,45.99,11894.0,40.6768,40.7209,40.4824,40.6326,11894.0
2016-08-05 10:00:00,46.02,46.06,45.97,46.02,8910.0,40.6591,40.6944,40.6149,40.6591,8910.0
2016-08-05 10:30:00,46.03,46.04,45.96,45.99,12542.0,40.6679,40.6768,40.6061,40.6326,12542.0
2016-08-05 11:00:00,46.0,46.06,45.98,46.03,14734.0,40.6414,40.6944,40.6238,40.6679,14734.0
2016-08-05 11:30:00,46.05,46.13,46.03,46.05,12616.0,40.6856,40.7563,40.6679,40.6856,12616.0
2016-08-05 12:00:00,46.04,46.16,46.02,46.13,8600.0,40.6768,40.7828,40.6591,40.7563,8600.0
2016-08-05 12:30:00,46.13,46.19,46.12,46.16,13262.0,40.7563,40.8093,40.7475,40.7828,13262.0
2016-08-05 13:00:00,46.15,46.18,46.13,46.17,10418.0,40.774,40.8005,40.7563,40.7916,10418.0
2016-08-05 13:30:00,46.15,46.2,46.15,46.2,26922.0,40.774,40.8181,40.774,40.8181,26922.0
2016-08-05 14:00:00,46.19,46.24,46.19,46.24,68378.0,40.8093,40.8535,40.8093,40.8535,68378.0
2016-08-05 14:30:00,46.23,46.25,46.21,46.25,74014.0,40.8446,40.8623,40.827,40.8623,74014.0
2016-08-05 15:00:00,46.24,46.26,46.22,46.24,53006.0,40.8535,40.8711,40.8358,40.8535,53006.0
2016-08-05 15:30:00,46.24,46.29,46.23,46.29,85096.0,40.8535,40.8976,40.8446,40.8976,85096.0
2016-08-08 09:30:00,46.29,46.49,46.14,46.27,28088.0,40.8976,41.0744,40.7651,40.88,28088.0
2016-08-08 10:00:00,46.3,46.32,46.21,46.26,10886.0,40.9065,40.9242,40.827,40.8711,10886.0
2016-08-08 10:30:00,46.26,46.32,46.26,46.32,21456.0,40.8711,40.9242,40.8711,40.9242,21456.0
2016-08-08 11:00:00,46.35,46.4,46.3,46.34,14598.0,40.9507,40.9948,40.9065,40.9418,14598.0
2016-08-08 11:30:00,46.37,46.4,46.33,46.34,16604.0,40.9683,40.9948,40.933,40.9418,16604.0
2016-08-08 12:00:00,46.34,46.37,46.33,46.34,9566.0,40.9418,40.9683,40.933,40.9418,9566.0
2016-08-08 12:30:00,46.34,46.4,46.32,46.38,13200.0,40.9418,40.9948,40.9242,40.9772,13200.0
2016-08-08 13:00:00,46.36,46.4,46.32,46.4,17602.0,40.9595,40.9948,40.9242,40.9948,17602.0
2016-08-08 13:30:00,46.39,46.4,46.33,46.35,20614.0,40.986,40.9948,40.933,40.9507,20614.0
2016-08-08 14:00:00,46.34,46.36,46.28,46.33,29628.0,40.9418,40.9595,40.8888,40.933,29628.0
2016-08-08 14:30:00,46.33,46.4,46.33,46.38,18988.0,40.933,40.9948,40.933,40.9772,18988.0
2016-08-08 15:00:00,46.37,46.38,46.31,46.38,28222.0,40.9683,40.9772,40.9153,40.9772,28222.0
2016-08-08 15:30:00,46.38,46.46,46.35,46.46,113642.0,40.9772,41.0478,40.9507,41.0478,113642.0
2016-08-09 09:30:00,46.39,46.49,46.32,46.44,5950.0,40.986,41.0744,40.9242,41.0302,5950.0
2016-08-09 10:00:00,46.43,46.49,46.38,46.44,12042.0,41.0213,41.0744,40.9772,41.0302,12042.0
2016-08-09 10:30:00,46.41,46.48,46.4,46.48,28788.0,41.0037,41.0655,40.9948,41.0655,28788.0
2016-08-09 11:00:00,46.49,46.54,46.45,46.47,13110.0,41.0744,41.1185,41.039,41.0567,13110.0
2016-08-09 11:30:00,46.45,46.51,46.44,46.49,15800.0,41.039,41.092,41.0302,41.0744,15800.0
2016-08-09 12:00:00,46.52,46.53,46.45,46.47,9080.0,41.1009,41.1097,41.039,41.0567,9080.0
2016-08-09 12:30:00,46.48,46.59,46.47,46.51,6800.0,41.0655,41.1627,41.0567,41.092,6800.0
2016-08-09 13:00:00,46.51,46.54,46.48,46.48,10916.0,41.092,41.1185,41.0655,41.0655,10916.0
2016-08-09 13:30:00,46.49,46.52,46.44,46.46,10926.0,41.0744,41.1009,41.0302,41.0478,10926.0
2016-08-09 14:00:00,46.46,46.47,46.43,46.44,14908.0,41.0478,41.0567,41.0213,41.0302,14908.0
2016-08-09 14:30:00,46.44,46.48,46.43,46.48,15634.0,41.0302,41.0655,41.0213,41.0655,15634.0
2016-08-09 15:00:00,46.49,46.55,46.49,46.54,18688.0,41.0744,41.1274,41.0744,41.1185,18688.0
2016-08-09 15:30:00,46.54,46.62,46.51,46.58,79374.0,41.1185,41.1892,41.092,41.1539,79374.0
2016-08-10 09:30:00,46.65,46.79,46.65,46.68,5816.0,41.2157,41.3394,41.2157,41.2422,5816.0
2016-08-10 10:00:00,46.7,46.8,46.65,46.76,5622.0,41.2599,41.3482,41.2157,41.3129,5622.0
2016-08-10 10:30:00,46.76,46.81,46.68,46.77,17480.0,41.3129,41.3571,41.2422,41.3217,17480.0
2016-08-10 11:00:00,46.76,46.83,46.65,46.7,15226.0,41.3129,41.3747,41.2157,41.2599,15226.0
2016-08-10 11:30:00,46.69,46.69,46.63,46.66,7424.0,41.2511,41.2511,41.198,41.2245,7424.0
2016-08-10 12:00:00,46.66,46.7,46.65,46.66,6300.0,41.2245,41.2599,41.2157,41.2245,6300.0
2016-08-10 12:30:00,46.69,46.71,46.67,46.71,2900.0,41.2511,41.2687,41.2334,41.2687,2900.0
2016-08-10 13:00:00,46.71,46.71,46.66,46.69,6614.0,41.2687,41.2687,41.2245,41.2511,6614.0
2016-08-10 13:30:00,46.69,46.73,46.68,46.68,8508.0,41.2511,41.2864,41.2422,41.2422,8508.0
2016-08-10 14:00:00,46.69,46.7,46.63,46.63,29598.0,41.2511,41.2599,41.198,41.198,29598.0
2016-08-10 14:30:00,46.63,46.67,46.6,46.61,23584.0,41.198,41.2334,41.1715,41.1804,23584.0
2016-08-10 15:00:00,46.61,46.7,46.6,46.68,48948.0,41.1804,41.2599,41.1715,41.2422,48948.0
2016-08-10 15:30:00,46.69,46.72,46.62,46.69,43708.0,41.2511,41.2776,41.1892,41.2511,43708.0
2016-08-11 09:30:00,46.8,47.06,46.79,46.91,22452.0,41.3482,41.578,41.3394,41.4454,22452.0
2016-08-11 10:00:00,46.9,46.91,46.74,46.89,7040.0,41.4366,41.4454,41.2952,41.4278,7040.0
2016-08-11 10:30:00,46.97,47.02,46.88,46.97,12026.0,41.4984,41.5426,41.4189,41.4984,12026.0
2016-08-11 11:00:00,46.93,46.97,46.83,46.9,6096.0,41.4631,41.4984,41.3747,41.4366,6096.0
2016-08-11 11:30:00,46.88,46.92,46.85,46.88,6436.0,41.4189,41.4543,41.3924,41.4189,6436.0
2016-08-11 12:00:00,46.88,46.91,46.83,46.9,7710.0,41.4189,41.4454,41.3747,41.4366,7710.0
2016-08-11 12:30:00,46.91,46.95,46.88,46.88,9070.0,41.4454,41.4808,41.4189,41.4189,9070.0
2016-08-11 13:00:00,46.88,46.92,46.86,46.88,10232.0,41.4189,41.4543,41.4012,41.4189,10232.0
2016-08-11 13:30:00,46.88,46.97,46.88,46.94,10874.0,41.4189,41.4984,41.4189,41.4719,10874.0
2016-08-11 14:00:00,46.94,46.95,46.88,46.93,28652.0,41.4719,41.4808,41.4189,41.4631,28652.0
2016-08-11 14:30:00,46.92,46.97,46.9,46.9,8242.0,41.4543,41.4984,41.4366,41.4366,8242.0
2016-08-11 15:00:00,46.89,46.93,46.88,46.92,26896.0,41.4278,41.4631,41.4189,41.4543,26896.0
2016-08-11 15:30:00,46.92,46.98,46.91,46.96,67380.0,41.4543,41.5073,41.4454,41.4896,67380.0
2016-08-12 09:30:00,46.71,47.0,46.57,46.8,14536.0,41.2687,41.5249,41.145,41.3482,14536.0
2016-08-12 10:00:00,46.82,46.92,46.82,46.89,19640.0,41.3659,41.4543,41.3659,41.4278,19640.0
2016-08-12 10:30:00,46.88,46.91,46.83,46.83,44888.0,41.4189,41.4454,41.3747,41.3747,44888.0
2016-08-12 11:00:00,46.83,46.84,46.77,46.8,35126.0,41.3747,41.3836,41.3217,41.3482,35126.0
2016-08-12 11:30:00,46.8,46.8,46.72,46.76,42172.0,41.3482,41.3482,41.2776,41.3129,42172.0
2016-08-12 12:00:00,46.76,46.76,46.68,46.74,19200.0,41.3129,41.3129,41.2422,41.2952,19200.0
2016-08-12 12:30:00,46.73,46.76,46.73,46.74,19438.0,41.2864,41.3129,41.2864,41.2952,19438.0
2016-08-12 13:00:00,46.75,46.76,46.72,46.74,19582.0,41.3041,41.3129,41.2776,41.2952,19582.0
2016-08-12 13:30:00,46.73,46.76,46.72,46.75,12100.0,41.2864,41.3129,41.2776,41.3041,12100.0
2016-08-12 14:00:00,46.72,46.78,46.72,46.76,35314.0,41.2776,41.3306,41.2776,41.3129,35314.0
2016-08-12 14:30:00,46.76,46.8,46.74,46.78,25408.0,41.3129,41.3482,41.2952,41.3306,25408.0
2016-08-12 15:00:00,46.79,46.8,46.74,46.77,33530.0,41.3394,41.3482,41.2952,41.3217,33530.0
2016-08-12 15:30:00,46.77,46.81,46.74,46.74,90170.0,41.3217,41.3571,41.2952,41.2952,90170.0
2016-08-15 09:30:00,46.91,47.07,46.74,47.07,68290.0,41.4454,41.5868,41.2952,41.5868,68290.0
2016-08-15 10:00:00,47.07,47.2,47.03,47.13,40014.0,41.5868,41.7016,41.5514,41.6398,40014.0
2016-08-15 10:30:00,47.13,47.13,47.02,47.06,31854.0,41.6398,41.6398,41.5426,41.578,31854.0
2016-08-15 11:00:00,47.06,47.11,47.04,47.08,36516.0,41.578,41.6221,41.5603,41.5956,36516.0
2016-08-15 11:30:00,47.08,47.12,47.04,47.09,23978.0,41.5956,41.631,41.5603,41.6045,23978.0
2016-08-15 12:00:00,47.08,47.23,47.07,47.19,41950.0,41.5956,41.7281,41.5868,41.6928,41950.0
2016-08-15 12:30:00,47.19,47.24,47.17,47.18,37500.0,41.6928,41.737,41.6751,41.684,37500.0
2016-08-15 13:00:00,47.18,47.24,47.17,47.23,54910.0,41.684,41.737,41.6751,41.7281,54910.0
2016-08-15 13:30:00,47.23,47.29,47.21,47.27,98486.0,41.7281,41.7812,41.7105,41.7635,98486.0
2016-08-15 14:00:00,47.27,47.45,47.24,47.45,60762.0,41.7635,41.9225,41.737,41.9225,60762.0
2016-08-15 14:30:00,47.45,47.47,47.39,47.46,49982.0,41.9225,41.9402,41.8695,41.9314,49982.0
2016-08-15 15:00:00,47.46,47.51,47.36,47.46,115280.0,41.9314,41.9755,41.843,41.9314,115280.0
2016-08-15 15:30:00,47.46,47.46,47.34,47.45,141516.0,41.9314,41.9314,41.8253,41.9225,141516.0
2016-08-16 09:30:00,47.38,47.57,47.16,47.26,124374.0,41.8607,42.0285,41.6663,41.7547,124374.0
2016-08-16 10:00:00,47.26,47.29,47.21,47.23,47372.0,41.7547,41.7812,41.7105,41.7281,47372.0
2016-08-16 10:30:00,47.22,47.26,47.18,47.23,49642.0,41.7193,41.7547,41.684,41.7281,49642.0
2016-08-16 11:00:00,47.22,47.26,47.19,47.22,45620.0,41.7193,41.7547,41.6928,41.7193,45620.0
2016-08-16 11:30:00,47.22,47.27,47.19,47.25,42150.0,41.7193,41.7635,41.6928,41.7458,42150.0
2016-08-16 12:00:00,47.25,47.27,47.21,47.23,33620.0,41.7458,41.7635,41.7105,41.7281,33620.0
2016-08-16 12:30:00,47.22,47.27,47.17,47.24,35866.0,41.7193,41.7635,41.6751,41.737,35866.0
2016-08-16 13:00:00,47.24,47.24,47.17,47.18,40348.0,41.737,41.737,41.6751,41.684,40348.0
2016-08-16 13:30:00,47.17,47.18,46.98,46.99,41360.0,41.6751,41.684,41.5073,41.5161,41360.0
2016-08-16 14:00:00,46.99,47.05,46.94,46.98,39264.0,41.5161,41.5691,41.4719,41.5073,39264.0
2016-08-16 14:30:00,46.97,47.0,46.9,46.97,51036.0,41.4984,41.5249,41.4366,41.4984,51036.0
2016-08-16 15:00:00,46.97,47.24,46.97,47.2,96502.0,41.4984,41.737,41.4984,41.7016,96502.0
2016-08-16 15:30:00,47.2,47.24,47.05,47.08,198232.0,41.7016,41.737,41.5691,41.5956,198232.0
2016-08-17 09:30:00,46.97,47.15,46.79,46.87,65524.0,41.4984,41.6575,41.3394,41.4101,65524.0
2016-08-17 10:00:00,46.84,46.87,46.76,46.87,58768.0,41.3836,41.4101,41.3129,41.4101,58768.0
2016-08-17 10:30:00,46.88,46.88,46.77,46.77,69098.0,41.4189,41.4189,41.3217,41.3217,69098.0
2016-08-17 11:00:00,46.77,46.78,46.73,46.74,57476.0,41.3217,41.3306,41.2864,41.2952,57476.0
2016-08-17 11:30:00,46.73,46.95,46.73,46.92,47906.0,41.2864,41.4808,41.2864,41.4543,47906.0
2016-08-17 12:00:00,46.91,47.02,46.91,47.01,29434.0,41.4454,41.5426,41.4454,41.5338,29434.0
2016-08-17 12:30:00,47.01,47.01,46.85,46.95,26454.0,41.5338,41.5338,41.3924,41.4808,26454.0
2016-08-17 13:00:00,46.93,46.93,46.77,46.81,36620.0,41.4631,41.4631,41.3217,41.3571,36620.0
2016-08-17 13:30:00,46.83,46.89,46.62,46.66,45548.0,41.3747,41.4278,41.1892,41.2245,45548.0
2016-08-17 14:00:00,46.66,46.88,46.6,46.85,51962.0,41.2245,41.4189,41.1715,41.3924,51962.0
2016-08-17 14:30:00,46.85,46.85,46.7,46.83,57810.0,41.3924,41.3924,41.2599,41.3747,57810.0
2016-08-17 15:00:00,46.82,46.88,46.74,46.86,56890.0,41.3659,41.4189,41.2952,41.4012,56890.0
2016-08-17 15:30:00,46.87,46.98,46.85,46.91,214060.0,41.4101,41.5073,41.3924,41.4454,214060.0
2016-08-18 09:30:00,46.47,46.62,44.91,45.64,369636.0,41.0567,41.1892,39.6784,40.3234,369636.0
2016-08-18 10:00:00,45.65,46.09,45.65,45.96,233874.0,40.3322,40.7209,40.3322,40.6061,233874.0
2016-08-18 10:30:00,46.0,46.59,45.96,46.53,261154.0,40.6414,41.1627,40.6061,41.1097,261154.0
2016-08-18 11:00:00,46.51,46.83,46.4,46.72,150216.0,41.092,41.3747,40.9948,41.2776,150216.0
2016-08-18 11:30:00,46.68,47.1,46.52,47.1,57096.0,41.2422,41.6133,41.1009,41.6133,57096.0
2016-08-18 12:00:00,47.1,47.16,46.73,46.96,52738.0,41.6133,41.6663,41.2864,41.4896,52738.0
2016-08-18 12:30:00,46.94,47.16,46.94,47.06,59138.0,41.4719,41.6663,41.4719,41.578,59138.0
2016-08-18 13:00:00,47.07,47.24,47.06,47.08,52310.0,41.5868,41.737,41.578,41.5956,52310.0
2016-08-18 13:30:00,47.08,47.22,47.06,47.1,45338.0,41.5956,41.7193,41.578,41.6133,45338.0
2016-08-18 14:00:00,47.1,47.1,46.87,46.87,62272.0,41.6133,41.6133,41.4101,41.4101,62272.0
2016-08-18 14:30:00,46.86,46.98,46.77,46.89,55156.0,41.4012,41.5073,41.3217,41.4278,55156.0
2016-08-18 15:00:00,46.88,46.89,46.71,46.72,74342.0,41.4189,41.4278,41.2687,41.2776,74342.0
2016-08-18 15:30:00,46.7,46.87,46.7,46.86,212604.0,41.2599,41.4101,41.2599,41.4012,212604.0
2016-08-19 09:30:00,47.02,48.1,47.02,47.94,239642.0,41.5426,42.4968,41.5426,42.3554,239642.0
2016-08-19 10:00:00,47.95,48.48,47.94,48.41,249766.0,42.3643,42.8325,42.3554,42.7707,249766.0
2016-08-19 10:30:00,48.41,48.89,48.41,48.81,220168.0,42.7707,43.1948,42.7707,43.1241,220168.0
2016-08-19 11:00:00,48.79,49.47,48.78,49.33,162288.0,43.1064,43.7072,43.0976,43.5835,162288.0
2016-08-19 11:30:00,49.34,49.35,49.09,49.26,104068.0,43.5924,43.6012,43.3715,43.5217,104068.0
2016-08-19 12:00:00,49.27,49.35,49.2,49.3,111342.0,43.5305,43.6012,43.4687,43.557,111342.0
2016-08-19 12:30:00,49.31,49.43,49.18,49.32,122340.0,43.5658,43.6719,43.451,43.5747,122340.0
2016-08-19 13:00:00,49.3,49.34,48.83,48.87,86900.0,43.557,43.5924,43.1418,43.1771,86900.0
2016-08-19 13:30:00,48.88,48.92,48.74,48.81,69694.0,43.1859,43.2213,43.0622,43.1241,69694.0
2016-08-19 14:00:00,48.8,48.82,48.5,48.58,102966.0,43.1153,43.1329,42.8502,42.9209,102966.0
2016-08-19 14:30:00,48.58,48.85,48.58,48.8,74788.0,42.9209,43.1594,42.9209,43.1153,74788.0
2016-08-19 15:00:00,48.8,48.9,48.79,48.81,84384.0,43.1153,43.2036,43.1064,43.1241,84384.0
2016-08-19 15:30:00,48.81,48.82,48.68,48.69,209970.0,43.1241,43.1329,43.0092,43.0181,209970.0
2016-08-22 09:30:00,48.55,48.72,48.38,48.55,119192.0,42.8944,43.0446,42.7442,42.8944,119192.0
2016-08-22 10:00:00,48.52,48.76,48.4,48.73,111592.0,42.8679,43.0799,42.7619,43.0534,111592.0
2016-08-22 10:30:00,48.71,48.81,48.55,48.64,87096.0,43.0357,43.1241,42.8944,42.9739,87096.0
2016-08-22 11:00:00,48.63,48.69,48.51,48.54,64908.0,42.9651,43.0181,42.859,42.8855,64908.0
2016-08-22 11:30:00,48.53,48.73,48.49,48.68,46860.0,42.8767,43.0534,42.8414,43.0092,46860.0
2016-08-22 12:00:00,48.69,48.88,48.63,48.82,45662.0,43.0181,43.1859,42.9651,43.1329,45662.0
2016-08-22 12:30:00,48.83,48.9,48.72,48.85,30108.0,43.1418,43.2036,43.0446,43.1594,30108.0
2016-08-22 13:00:00,48.84,48.89,48.71,48.79,37156.0,43.1506,43.1948,43.0357,43.1064,37156.0
2016-08-22 13:30:00,48.8,48.93,48.75,48.91,40780.0,43.1153,43.2301,43.0711,43.2124,40780.0
2016-08-22 14:00:00,48.9,48.99,48.9,48.94,34406.0,43.2036,43.2831,43.2036,43.2389,34406.0
2016-08-22 14:30:00,48.94,48.98,48.91,48.97,31240.0,43.2389,43.2743,43.2124,43.2655,31240.0
2016-08-22 15:00:00,48.97,49.06,48.97,48.99,73436.0,43.2655,43.345,43.2655,43.2831,73436.0
2016-08-22 15:30:00,49.01,49.13,48.99,49.13,164852.0,43.3008,43.4068,43.2831,43.4068,164852.0
2016-08-23 09:30:00,49.4,49.46,49.27,49.33,26764.0,43.6454,43.6984,43.5305,43.5835,26764.0
2016-08-23 10:00:00,49.32,49.34,49.15,49.23,30246.0,43.5747,43.5924,43.4245,43.4952,30246.0
2016-08-23 10:30:00,49.23,49.29,49.13,49.15,46146.0,43.4952,43.5482,43.4068,43.4245,46146.0
2016-08-23 11:00:00,49.17,49.17,49.06,49.06,19900.0,43.4422,43.4422,43.345,43.345,19900.0
2016-08-23 11:30:00,49.05,49.16,49.02,49.09,15996.0,43.3361,43.4333,43.3096,43.3715,15996.0
2016-08-23 12:00:00,49.08,49.13,49.07,49.13,16102.0,43.3626,43.4068,43.3538,43.4068,16102.0
2016-08-23 12:30:00,49.13,49.18,49.11,49.13,15326.0,43.4068,43.451,43.3891,43.4068,15326.0
2016-08-23 13:00:00,49.13,49.29,49.1,49.26,23872.0,43.4068,43.5482,43.3803,43.5217,23872.0
2016-08-23 13:30:00,49.27,49.34,49.27,49.33,11658.0,43.5305,43.5924,43.5305,43.5835,11658.0
2016-08-23 14:00:00,49.33,49.33,49.27,49.32,13190.0,43.5835,43.5835,43.5305,43.5747,13190.0
2016-08-23 14:30:00,49.32,49.33,49.26,49.27,20926.0,43.5747,43.5835,43.5217,43.5305,20926.0
2016-08-23 15:00:00,49.26,49.3,49.26,49.29,25230.0,43.5217,43.557,43.5217,43.5482,25230.0
2016-08-23 15:30:00,49.28,49.32,49.23,49.27,66340.0,43.5393,43.5747,43.4952,43.5305,66340.0
2016-08-24 09:30:00,49.3,49.38,49.15,49.37,18952.0,43.557,43.6277,43.4245,43.6189,18952.0
2016-08-24 10:00:00,49.33,49.47,49.3,49.3,28212.0,43.5835,43.7072,43.557,43.557,28212.0
2016-08-24 10:30:00,49.3,49.38,49.21,49.35,15962.0,43.557,43.6277,43.4775,43.6012,15962.0
2016-08-24 11:00:00,49.32,49.32,49.23,49.23,14572.0,43.5747,43.5747,43.4952,43.4952,14572.0
2016-08-24 11:30:00,49.24,49.27,49.21,49.25,10200.0,43.504,43.5305,43.4775,43.5128,10200.0
2016-08-24 12:00:00,49.25,49.33,49.24,49.29,15650.0,43.5128,43.5835,43.504,43.5482,15650.0
2016-08-24 12:30:00,49.31,49.34,49.29,49.29,38044.0,43.5658,43.5924,43.5482,43.5482,38044.0
2016-08-24 13:00:00,49.28,49.29,49.21,49.24,17574.0,43.5393,43.5482,43.4775,43.504,17574.0
2016-08-24 13:30:00,49.21,49.22,49.17,49.19,15720.0,43.4775,43.4863,43.4422,43.4598,15720.0
2016-08-24 14:00:00,49.17,49.19,49.1,49.18,15872.0,43.4422,43.4598,43.3803,43.451,15872.0
2016-08-24 14:30:00,49.19,49.2,49.15,49.19,13500.0,43.4598,43.4687,43.4245,43.4598,13500.0
2016-08-24 15:00:00,49.18,49.2,49.12,49.13,32510.0,43.451,43.4687,43.398,43.4068,32510.0
2016-08-24 15:30:00,49.13,49.15,49.05,49.13,74774.0,43.4068,43.4245,43.3361,43.4068,74774.0
2016-08-25 09:30:00,49.03,49.2,48.28,49.09,17686.0,43.3185,43.4687,42.6558,43.3715,17686.0
2016-08-25 10:00:00,49.1,49.33,49.1,49.24,16566.0,43.3803,43.5835,43.3803,43.504,16566.0
2016-08-25 10:30:00,49.27,49.27,49.13,49.13,55640.0,43.5305,43.5305,43.4068,43.4068,55640.0
2016-08-25 11:00:00,49.15,49.31,49.14,49.31,28660.0,43.4245,43.5658,43.4156,43.5658,28660.0
2016-08-25 11:30:00,49.3,49.33,49.14,49.15,22878.0,43.557,43.5835,43.4156,43.4245,22878.0
2016-08-25 12:00:00,49.14,49.17,49.11,49.14,24382.0,43.4156,43.4422,43.3891,43.4156,24382.0
2016-08-25 12:30:00,49.15,49.23,49.15,49.19,26364.0,43.4245,43.4952,43.4245,43.4598,26364.0
2016-08-25 13:00:00,49.2,49.21,49.15,49.21,16910.0,43.4687,43.4775,43.4245,43.4775,16910.0
2016-08-25 13:30:00,49.2,49.21,49.11,49.15,20364.0,43.4687,43.4775,43.3891,43.4245,20364.0
2016-08-25 14:00:00,49.14,49.14,49.07,49.1,25524.0,43.4156,43.4156,43.3538,43.3803,25524.0
2016-08-25 14:30:00,49.12,49.15,49.09,49.15,18618.0,43.398,43.4245,43.3715,43.4245,18618.0
2016-08-25 15:00:00,49.13,49.26,49.13,49.24,28678.0,43.4068,43.5217,43.4068,43.504,28678.0
2016-08-25 15:30:00,49.24,49.27,49.17,49.25,203216.0,43.504,43.5305,43.4422,43.5128,203216.0
2016-08-26 09:30:00,49.44,49.49,49.31,49.4,14280.0,43.6807,43.7249,43.5658,43.6454,14280.0
2016-08-26 10:00:00,49.36,49.5,49.33,49.45,39368.0,43.61,43.7337,43.5835,43.6895,39368.0
2016-08-26 10:30:00,49.45,49.46,49.37,49.42,32438.0,43.6895,43.6984,43.6189,43.663,32438.0
2016-08-26 11:00:00,49.45,49.46,49.39,49.42,17124.0,43.6895,43.6984,43.6365,43.663,17124.0
2016-08-26 11:30:00,49.42,49.43,49.17,49.17,15800.0,43.663,43.6719,43.4422,43.4422,15800.0
2016-08-26 12:00:00,49.17,49.18,49.02,49.04,12604.0,43.4422,43.451,43.3096,43.3273,12604.0
2016-08-26 12:30:00,49.04,49.13,49.0,49.06,31954.0,43.3273,43.4068,43.292,43.345,31954.0
2016-08-26 13:00:00,49.06,49.08,48.85,48.91,39710.0,43.345,43.3626,43.1594,43.2124,39710.0
2016-08-26 13:30:00,48.93,48.94,48.84,48.85,20148.0,43.2301,43.2389,43.1506,43.1594,20148.0
2016-08-26 14:00:00,48.85,48.93,48.81,48.83,19504.0,43.1594,43.2301,43.1241,43.1418,19504.0
2016-08-26 14:30:00,48.83,48.85,48.8,48.83,20640.0,43.1418,43.1594,43.1153,43.1418,20640.0
2016-08-26 15:00:00,48.83,48.99,48.81,48.97,26746.0,43.1418,43.2831,43.1241,43.2655,26746.0
2016-08-26 15:30:00,48.99,49.08,48.97,48.98,87030.0,43.2831,43.3626,43.2655,43.2743,87030.0
2016-08-29 09:30:00,49.04,49.42,49.04,49.39,15948.0,43.3273,43.663,43.3273,43.6365,15948.0
2016-08-29 10:00:00,49.38,49.48,49.29,49.38,19720.0,43.6277,43.716,43.5482,43.6277,19720.0
2016-08-29 10:30:00,49.38,49.38,49.3,49.34,23746.0,43.6277,43.6277,43.557,43.5924,23746.0
2016-08-29 11:00:00,49.34,49.38,49.31,49.35,21400.0,43.5924,43.6277,43.5658,43.6012,21400.0
2016-08-29 11:30:00,49.36,49.37,49.27,49.3,20900.0,43.61,43.6189,43.5305,43.557,20900.0
2016-08-29 12:00:00,49.31,49.34,49.27,49.27,12908.0,43.5658,43.5924,43.5305,43.5305,12908.0
2016-08-29 12:30:00,49.26,49.32,49.24,49.31,18900.0,43.5217,43.5747,43.504,43.5658,18900.0
2016-08-29 13:00:00,49.31,49.31,49.23,49.23,25518.0,43.5658,43.5658,43.4952,43.4952,25518.0
2016-08-29 13:30:00,49.22,49.27,49.18,49.2,23134.0,43.4863,43.5305,43.451,43.4687,23134.0
2016-08-29 14:00:00,49.22,49.24,49.1,49.12,21152.0,43.4863,43.504,43.3803,43.398,21152.0
2016-08-29 14:30:00,49.12,49.16,49.04,49.04,35404.0,43.398,43.4333,43.3273,43.3273,35404.0
2016-08-29 15:00:00,49.03,49.07,48.97,48.97,51310.0,43.3185,43.3538,43.2655,43.2655,51310.0
2016-08-29 15:30:00,48.98,49.04,48.96,49.03,98372.0,43.2743,43.3273,43.2566,43.3185,98372.0
2016-08-30 09:30:00,49.07,49.16,48.97,49.02,15194.0,43.3538,43.4333,43.2655,43.3096,15194.0
2016-08-30 10:00:00,49.02,49.14,48.99,49.14,13304.0,43.3096,43.4156,43.2831,43.4156,13304.0
2016-08-30 10:30:00,49.12,49.13,48.98,49.04,13276.0,43.398,43.4068,43.2743,43.3273,13276.0
2016-08-30 11:00:00,49.04,49.04,48.77,48.88,22416.0,43.3273,43.3273,43.0888,43.1859,22416.0
2016-08-30 11:30:00,48.85,48.92,48.76,48.85,23704.0,43.1594,43.2213,43.0799,43.1594,23704.0
2016-08-30 12:00:00,48.88,48.99,48.88,48.89,15668.0,43.1859,43.2831,43.1859,43.1948,15668.0
2016-08-30 12:30:00,48.89,48.93,48.82,48.89,12208.0,43.1948,43.2301,43.1329,43.1948,12208.0
2016-08-30 13:00:00,48.88,48.92,48.81,48.85,14136.0,43.1859,43.2213,43.1241,43.1594,14136.0
2016-08-30 13:30:00,48.85,48.88,48.8,48.83,16084.0,43.1594,43.1859,43.1153,43.1418,16084.0
2016-08-30 14:00:00,48.83,48.83,48.69,48.75,15982.0,43.1418,43.1418,43.0181,43.0711,15982.0
2016-08-30 14:30:00,48.74,48.85,48.73,48.77,19970.0,43.0622,43.1594,43.0534,43.0888,19970.0
2016-08-30 15:00:00,48.77,48.85,48.76,48.85,21946.0,43.0888,43.1594,43.0799,43.1594,21946.0
2016-08-30 15:30:00,48.85,48.9,48.83,48.88,78438.0,43.1594,43.2036,43.1418,43.1859,78438.0
2016-08-31 09:30:00,48.84,48.86,48.69,48.82,19362.0,43.1506,43.1683,43.0181,43.1329,19362.0
2016-08-31 10:00:00,48.83,48.88,48.8,48.84,14238.0,43.1418,43.1859,43.1153,43.1506,14238.0
2016-08-31 10:30:00,48.77,48.77,48.62,48.65,40740.0,43.0888,43.0888,42.9562,42.9827,40740.0
2016-08-31 11:00:00,48.63,48.65,48.55,48.58,27116.0,42.9651,42.9827,42.8944,42.9209,27116.0
2016-08-31 11:30:00,48.59,48.6,48.52,48.56,23720.0,42.9297,42.9386,42.8679,42.9032,23720.0
2016-08-31 12:00:00,48.56,48.56,48.41,48.42,18596.0,42.9032,42.9032,42.7707,42.7795,18596.0
2016-08-31 12:30:00,48.42,48.42,48.36,48.36,18356.0,42.7795,42.7795,42.7265,42.7265,18356.0
2016-08-31 13:00:00,48.37,48.43,48.35,48.43,23874.0,42.7353,42.7884,42.7177,42.7884,23874.0
2016-08-31 13:30:00,48.44,48.54,48.42,48.52,28554.0,42.7972,42.8855,42.7795,42.8679,28554.0
2016-08-31 14:00:00,48.52,48.65,48.52,48.65,23712.0,42.8679,42.9827,42.8679,42.9827,23712.0
2016-08-31 14:30:00,48.64,48.65,48.6,48.62,25944.0,42.9739,42.9827,42.9386,42.9562,25944.0
2016-08-31 15:00:00,48.62,48.72,48.62,48.71,28490.0,42.9562,43.0446,42.9562,43.0357,28490.0
2016-08-31 15:30:00,48.72,48.74,48.58,48.58,178654.0,43.0446,43.0622,42.9209,42.9209,178654.0
2016-09-01 09:30:00,48.73,48.74,48.57,48.58,29108.0,43.0534,43.0622,42.912,42.9209,29108.0
2016-09-01 10:00:00,48.58,48.6,48.26,48.26,35372.0,42.9209,42.9386,42.6382,42.6382,35372.0
2016-09-01 10:30:00,48.27,48.27,48.1,48.19,48684.0,42.647,42.647,42.4968,42.5763,48684.0
2016-09-01 11:00:00,48.19,48.19,48.06,48.18,60308.0,42.5763,42.5763,42.4615,42.5675,60308.0
2016-09-01 11:30:00,48.16,48.26,48.16,48.24,32352.0,42.5498,42.6382,42.5498,42.6205,32352.0
2016-09-01 12:00:00,48.24,48.43,48.24,48.41,39722.0,42.6205,42.7884,42.6205,42.7707,39722.0
2016-09-01 12:30:00,48.43,48.51,48.43,48.47,26168.0,42.7884,42.859,42.7884,42.8237,26168.0
2016-09-01 13:00:00,48.47,48.49,48.45,48.47,38712.0,42.8237,42.8414,42.806,42.8237,38712.0
2016-09-01 13:30:00,48.48,48.48,48.38,48.39,48008.0,42.8325,42.8325,42.7442,42.753,48008.0
2016-09-01 14:00:00,48.39,48.53,48.35,48.53,39014.0,42.753,42.8767,42.7177,42.8767,39014.0
2016-09-01 14:30:00,48.54,48.73,48.54,48.72,52656.0,42.8855,43.0534,42.8855,43.0446,52656.0
2016-09-01 15:00:00,48.7,48.72,48.54,48.55,60052.0,43.0269,43.0446,42.8855,42.8944,60052.0
2016-09-01 15:30:00,48.55,48.63,48.49,48.6,166488.0,42.8944,42.9651,42.8414,42.9386,166488.0
2016-09-02 09:30:00,48.96,48.96,48.72,48.8,33390.0,43.2566,43.2566,43.0446,43.1153,33390.0
2016-09-02 10:00:00,48.78,48.8,48.66,48.7,19728.0,43.0976,43.1153,42.9916,43.0269,19728.0
2016-09-02 10:30:00,48.72,48.73,48.49,48.49,17160.0,43.0446,43.0534,42.8414,42.8414,17160.0
2016-09-02 11:00:00,48.51,48.65,48.49,48.57,25162.0,42.859,42.9827,42.8414,42.912,25162.0
2016-09-02 11:30:00,48.56,48.58,48.5,48.5,11452.0,42.9032,42.9209,42.8502,42.8502,11452.0
2016-09-02 12:00:00,48.52,48.6,48.51,48.54,29466.0,42.8679,42.9386,42.859,42.8855,29466.0
2016-09-02 12:30:00,48.52,48.55,48.46,48.46,22734.0,42.8679,42.8944,42.8149,42.8149,22734.0
2016-09-02 13:00:00,48.43,48.51,48.43,48.47,27348.0,42.7884,42.859,42.7884,42.8237,27348.0
2016-09-02 13:30:00,48.47,48.47,48.38,48.4,21550.0,42.8237,42.8237,42.7442,42.7619,21550.0
2016-09-02 14:00:00,48.41,48.67,48.4,48.67,40626.0,42.7707,43.0004,42.7619,43.0004,40626.0
2016-09-02 14:30:00,48.67,48.69,48.54,48.59,43162.0,43.0004,43.0181,42.8855,42.9297,43162.0
2016-09-02 15:00:00,48.58,48.72,48.57,48.71,55062.0,42.9209,43.0446,42.912,43.0357,55062.0
2016-09-02 15:30:00,48.71,48.79,48.69,48.73,115250.0,43.0357,43.1064,43.0181,43.0534,115250.0
2016-09-06 09:30:00,48.88,49.1,48.77,49.05,36234.0,43.1859,43.3803,43.0888,43.3361,36234.0
2016-09-06 10:00:00,49.02,49.03,48.87,48.88,58784.0,43.3096,43.3185,43.1771,43.1859,58784.0
2016-09-06 10:30:00,48.91,48.94,48.84,48.91,41742.0,43.2124,43.2389,43.1506,43.2124,41742.0
2016-09-06 11:00:00,48.88,48.96,48.87,48.91,26182.0,43.1859,43.2566,43.1771,43.2124,26182.0
2016-09-06 11:30:00,48.91,49.0,48.91,48.97,16652.0,43.2124,43.292,43.2124,43.2655,16652.0
2016-09-06 12:00:00,48.99,49.0,48.93,48.95,17986.0,43.2831,43.292,43.2301,43.2478,17986.0
2016-09-06 12:30:00,48.95,48.99,48.89,48.92,17200.0,43.2478,43.2831,43.1948,43.2213,17200.0
2016-09-06 13:00:00,48.93,48.95,48.91,48.93,23234.0,43.2301,43.2478,43.2124,43.2301,23234.0
2016-09-06 13:30:00,48.93,48.95,48.88,48.92,21432.0,43.2301,43.2478,43.1859,43.2213,21432.0
2016-09-06 14:00:00,48.9,48.91,48.85,48.88,21390.0,43.2036,43.2124,43.1594,43.1859,21390.0
2016-09-06 14:30:00,48.87,48.9,48.82,48.9,28596.0,43.1771,43.2036,43.1329,43.2036,28596.0
2016-09-06 15:00:00,48.91,48.95,48.88,48.95,40280.0,43.2124,43.2478,43.1859,43.2478,40280.0
2016-09-06 15:30:00,48.94,48.95,48.87,48.93,163124.0,43.2389,43.2478,43.1771,43.2301,163124.0
2016-09-07 09:30:00,48.92,48.97,48.81,48.83,17938.0,43.2213,43.2655,43.1241,43.1418,17938.0
2016-09-07 10:00:00,48.88,48.99,48.87,48.95,14800.0,43.1859,43.2831,43.1771,43.2478,14800.0
2016-09-07 10:30:00,48.93,48.96,48.81,48.85,32238.0,43.2301,43.2566,43.1241,43.1594,32238.0
2016-09-07 11:00:00,48.83,48.85,48.8,48.8,17132.0,43.1418,43.1594,43.1153,43.1153,17132.0
2016-09-07 11:30:00,48.79,48.82,48.73,48.76,24584.0,43.1064,43.1329,43.0534,43.0799,24584.0
2016-09-07 12:00:00,48.77,49.02,48.74,48.77,28670.0,43.0888,43.3096,43.0622,43.0888,28670.0
2016-09-07 12:30:00,48.8,48.93,48.77,48.9,30612.0,43.1153,43.2301,43.0888,43.2036,30612.0
2016-09-07 13:00:00,48.91,48.96,48.9,48.91,24692.0,43.2124,43.2566,43.2036,43.2124,24692.0
2016-09-07 13:30:00,48.91,48.95,48.88,48.93,32938.0,43.2124,43.2478,43.1859,43.2301,32938.0
2016-09-07 14:00:00,48.93,49.01,48.91,48.97,36232.0,43.2301,43.3008,43.2124,43.2655,36232.0
2016-09-07 14:30:00,48.98,49.04,48.97,49.02,31244.0,43.2743,43.3273,43.2655,43.3096,31244.0
2016-09-07 15:00:00,49.02,49.12,49.02,49.11,56368.0,43.3096,43.398,43.3096,43.3891,56368.0
2016-09-07 15:30:00,49.1,49.13,49.09,49.12,168074.0,43.3803,43.4068,43.3715,43.398,168074.0
2016-09-08 09:30:00,49.05,49.05,48.56,48.97,30894.0,43.3361,43.3361,42.9032,43.2655,30894.0
2016-09-08 10:00:00,48.95,49.14,48.95,49.07,26810.0,43.2478,43.4156,43.2478,43.3538,26810.0
2016-09-08 10:30:00,49.1,49.12,49.02,49.05,26690.0,43.3803,43.398,43.3096,43.3361,26690.0
2016-09-08 11:00:00,49.06,49.1,49.0,49.02,38170.0,43.345,43.3803,43.292,43.3096,38170.0
2016-09-08 11:30:00,49.01,49.07,48.88,48.9,54598.0,43.3008,43.3538,43.1859,43.2036,54598.0
2016-09-08 12:00:00,48.89,48.89,48.76,48.79,27774.0,43.1948,43.1948,43.0799,43.1064,27774.0
2016-09-08 12:30:00,48.8,48.84,48.77,48.8,20262.0,43.1153,43.1506,43.0888,43.1153,20262.0
2016-09-08 13:00:00,48.8,48.8,48.73,48.76,30162.0,43.1153,43.1153,43.0534,43.0799,30162.0
2016-09-08 13:30:00,48.77,48.8,48.66,48.7,23410.0,43.0888,43.1153,42.9916,43.0269,23410.0
2016-09-08 14:00:00,48.7,48.77,48.68,48.73,21178.0,43.0269,43.0888,43.0092,43.0534,21178.0
2016-09-08 14:30:00,48.73,48.74,48.7,48.74,39826.0,43.0534,43.0622,43.0269,43.0622,39826.0
2016-09-08 15:00:00,48.73,48.74,48.67,48.69,46274.0,43.0534,43.0622,43.0004,43.0181,46274.0
2016-09-08 15:30:00,48.69,48.74,48.68,48.72,82636.0,43.0181,43.0622,43.0092,43.0446,82636.0
2016-09-09 09:30:00,48.29,48.48,48.08,48.15,38792.0,42.6647,42.8325,42.4791,42.541,38792.0
2016-09-09 10:00:00,48.15,48.16,48.0,48.05,42658.0,42.541,42.5498,42.4084,42.4526,42658.0
2016-09-09 10:30:00,48.04,48.04,47.85,47.93,30616.0,42.4438,42.4438,42.2759,42.3466,30616.0
2016-09-09 11:00:00,47.98,48.03,47.95,47.96,26582.0,42.3908,42.435,42.3643,42.3731,26582.0
2016-09-09 11:30:00,47.95,47.99,47.91,47.95,22244.0,42.3643,42.3996,42.3289,42.3643,22244.0
2016-09-09 12:00:00,47.94,47.98,47.88,47.91,18200.0,42.3554,42.3908,42.3024,42.3289,18200.0
2016-09-09 12:30:00,47.9,47.91,47.8,47.82,39542.0,42.3201,42.3289,42.2317,42.2494,39542.0
2016-09-09 13:00:00,47.81,47.82,47.74,47.76,17404.0,42.2406,42.2494,42.1787,42.1964,17404.0
2016-09-09 13:30:00,47.75,47.75,47.58,47.61,27550.0,42.1876,42.1876,42.0374,42.0639,27550.0
2016-09-09 14:00:00,47.61,47.63,47.46,47.59,44966.0,42.0639,42.0816,41.9314,42.0462,44966.0
2016-09-09 14:30:00,47.59,47.65,47.56,47.6,40140.0,42.0462,42.0992,42.0197,42.055,40140.0
2016-09-09 15:00:00,47.6,47.62,47.48,47.62,42212.0,42.055,42.0727,41.949,42.0727,42212.0
2016-09-09 15:30:00,47.61,47.61,47.33,47.35,155256.0,42.0639,42.0639,41.8165,41.8342,155256.0
2016-09-12 09:30:00,46.99,47.18,46.59,46.97,85380.0,41.5161,41.684,41.1627,41.4984,85380.0
2016-09-12 10:00:00,46.99,47.43,46.96,47.33,99658.0,41.5161,41.9048,41.4896,41.8165,99658.0
2016-09-12 10:30:00,47.34,47.34,47.12,47.19,34454.0,41.8253,41.8253,41.631,41.6928,34454.0
2016-09-12 11:00:00,47.19,47.27,47.12,47.13,59464.0,41.6928,41.7635,41.631,41.6398,59464.0
2016-09-12 11:30:00,47.13,47.22,47.12,47.16,33608.0,41.6398,41.7193,41.631,41.6663,33608.0
2016-09-12 12:00:00,47.16,47.26,47.16,47.22,42334.0,41.6663,41.7547,41.6663,41.7193,42334.0
2016-09-12 12:30:00,47.21,47.24,47.14,47.23,37522.0,41.7105,41.737,41.6486,41.7281,37522.0
2016-09-12 13:00:00,47.24,47.41,47.15,47.15,53416.0,41.737,41.8872,41.6575,41.6575,53416.0
2016-09-12 13:30:00,47.15,47.24,47.1,47.19,85120.0,41.6575,41.737,41.6133,41.6928,85120.0
2016-09-12 14:00:00,47.2,47.54,47.19,47.53,94892.0,41.7016,42.002,41.6928,41.9932,94892.0
2016-09-12 14:30:00,47.54,47.68,47.46,47.5,83744.0,42.002,42.1257,41.9314,41.9667,83744.0
2016-09-12 15:00:00,47.51,47.53,47.27,47.43,132544.0,41.9755,41.9932,41.7635,41.9048,132544.0
2016-09-12 15:30:00,47.43,47.45,47.34,47.43,269152.0,41.9048,41.9225,41.8253,41.9048,269152.0
2016-09-13 09:30:00,47.27,47.35,47.06,47.19,43618.0,41.7635,41.8342,41.578,41.6928,43618.0
2016-09-13 10:00:00,47.2,47.4,47.1,47.19,60336.0,41.7016,41.8783,41.6133,41.6928,60336.0
2016-09-13 10:30:00,47.2,47.24,47.1,47.12,29292.0,41.7016,41.737,41.6133,41.631,29292.0
2016-09-13 11:00:00,47.11,47.14,46.92,46.94,37894.0,41.6221,41.6486,41.4543,41.4719,37894.0
2016-09-13 11:30:00,46.92,47.02,46.85,47.01,23600.0,41.4543,41.5426,41.3924,41.5338,23600.0
2016-09-13 12:00:00,47.02,47.05,46.83,46.83,45270.0,41.5426,41.5691,41.3747,41.3747,45270.0
2016-09-13 12:30:00,46.83,46.89,46.71,46.76,31756.0,41.3747,41.4278,41.2687,41.3129,31756.0
2016-09-13 13:00:00,46.72,47.0,46.66,46.98,22476.0,41.2776,41.5249,41.2245,41.5073,22476.0
2016-09-13 13:30:00,47.04,47.07,46.79,46.82,43862.0,41.5603,41.5868,41.3394,41.3659,43862.0
2016-09-13 14:00:00,46.82,46.87,46.77,46.79,36334.0,41.3659,41.4101,41.3217,41.3394,36334.0
2016-09-13 14:30:00,46.78,46.93,46.76,46.83,33830.0,41.3306,41.4631,41.3129,41.3747,33830.0
2016-09-13 15:00:00,46.82,46.92,46.69,46.88,173144.0,41.3659,41.4543,41.2511,41.4189,173144.0
2016-09-13 15:30:00,46.88,46.98,46.76,46.79,142990.0,41.4189,41.5073,41.3129,41.3394,142990.0
2016-09-14 09:30:00,46.83,46.96,46.73,46.77,32704.0,41.3747,41.4896,41.2864,41.3217,32704.0
2016-09-14 10:00:00,46.75,46.81,46.71,46.74,25200.0,41.3041,41.3571,41.2687,41.2952,25200.0
2016-09-14 10:30:00,46.75,46.84,46.68,46.76,64608.0,41.3041,41.3836,41.2422,41.3129,64608.0
2016-09-14 11:00:00,46.79,46.89,46.73,46.87,42502.0,41.3394,41.4278,41.2864,41.4101,42502.0
2016-09-14 11:30:00,46.87,46.96,46.79,46.88,42640.0,41.4101,41.4896,41.3394,41.4189,42640.0
2016-09-14 12:00:00,46.88,46.93,46.82,46.82,33642.0,41.4189,41.4631,41.3659,41.3659,33642.0
2016-09-14 12:30:00,46.84,46.84,46.76,46.82,37100.0,41.3836,41.3836,41.3129,41.3659,37100.0
2016-09-14 13:00:00,46.83,46.87,46.8,46.86,27578.0,41.3747,41.4101,41.3482,41.4012,27578.0
2016-09-14 13:30:00,46.85,46.86,46.78,46.83,43148.0,41.3924,41.4012,41.3306,41.3747,43148.0
2016-09-14 14:00:00,46.83,46.85,46.74,46.77,44890.0,41.3747,41.3924,41.2952,41.3217,44890.0
2016-09-14 14:30:00,46.77,46.85,46.75,46.84,52230.0,41.3217,41.3924,41.3041,41.3836,52230.0
2016-09-14 15:00:00,46.83,46.85,46.75,46.76,45370.0,41.3747,41.3924,41.3041,41.3129,45370.0
2016-09-14 15:30:00,46.76,46.86,46.76,46.82,192554.0,41.3129,41.4012,41.3129,41.3659,192554.0
2016-09-15 09:30:00,46.85,47.09,46.85,47.07,20916.0,41.3924,41.6045,41.3924,41.5868,20916.0
2016-09-15 10:00:00,47.05,47.21,47.02,47.08,20404.0,41.5691,41.7105,41.5426,41.5956,20404.0
2016-09-15 10:30:00,47.08,47.26,47.0,47.2,20074.0,41.5956,41.7547,41.5249,41.7016,20074.0
2016-09-15 11:00:00,47.21,47.3,47.18,47.29,11262.0,41.7105,41.79,41.684,41.7812,11262.0
2016-09-15 11:30:00,47.31,47.39,47.27,47.28,13070.0,41.7988,41.8695,41.7635,41.7723,13070.0
2016-09-15 12:00:00,47.29,47.31,47.21,47.21,14812.0,41.7812,41.7988,41.7105,41.7105,14812.0
2016-09-15 12:30:00,47.22,47.24,47.16,47.23,8654.0,41.7193,41.737,41.6663,41.7281,8654.0
2016-09-15 13:00:00,47.24,47.31,47.16,47.17,18530.0,41.737,41.7988,41.6663,41.6751,18530.0
2016-09-15 13:30:00,47.18,47.26,47.16,47.22,31598.0,41.684,41.7547,41.6663,41.7193,31598.0
2016-09-15 14:00:00,47.24,47.28,47.19,47.2,20778.0,41.737,41.7723,41.6928,41.7016,20778.0
2016-09-15 14:30:00,47.21,47.21,47.13,47.19,32838.0,41.7105,41.7105,41.6398,41.6928,32838.0
2016-09-15 15:00:00,47.2,47.22,47.1,47.12,62120.0,41.7016,41.7193,41.6133,41.631,62120.0
2016-09-15 15:30:00,47.13,47.22,47.1,47.22,170216.0,41.6398,41.7193,41.6133,41.7193,170216.0
2016-09-16 09:30:00,47.32,47.34,46.97,47.01,102542.0,41.8077,41.8253,41.4984,41.5338,102542.0
2016-09-16 10:00:00,47.02,47.15,46.97,47.1,43844.0,41.5426,41.6575,41.4984,41.6133,43844.0
2016-09-16 10:30:00,47.09,47.15,47.04,47.11,57110.0,41.6045,41.6575,41.5603,41.6221,57110.0
2016-09-16 11:00:00,47.08,47.13,47.07,47.11,28248.0,41.5956,41.6398,41.5868,41.6221,28248.0
2016-09-16 11:30:00,47.12,47.16,47.09,47.15,38346.0,41.631,41.6663,41.6045,41.6575,38346.0
2016-09-16 12:00:00,47.15,47.33,47.13,47.32,14590.0,41.6575,41.8165,41.6398,41.8077,14590.0
2016-09-16 12:30:00,47.32,47.32,47.18,47.21,33560.0,41.8077,41.8077,41.684,41.7105,33560.0
2016-09-16 13:00:00,47.21,47.24,47.2,47.23,17502.0,41.7105,41.737,41.7016,41.7281,17502.0
2016-09-16 13:30:00,47.22,47.23,47.12,47.2,36058.0,41.7193,41.7281,41.631,41.7016,36058.0
2016-09-16 14:00:00,47.19,47.19,47.03,47.03,26838.0,41.6928,41.6928,41.5514,41.5514,26838.0
2016-09-16 14:30:00,47.04,47.06,46.97,46.98,56654.0,41.5603,41.578,41.4984,41.5073,56654.0
2016-09-16 15:00:00,46.99,47.1,46.95,46.96,53326.0,41.5161,41.6133,41.4808,41.4896,53326.0
2016-09-16 15:30:00,46.96,47.13,46.95,47.06,159426.0,41.4896,41.6398,41.4808,41.578,159426.0
2016-09-19 09:30:00,47.12,47.34,46.51,46.98,107116.0,41.631,41.8253,41.092,41.5073,107116.0
2016-09-19 10:00:00,46.98,47.21,46.98,47.12,55880.0,41.5073,41.7105,41.5073,41.631,55880.0
2016-09-19 10:30:00,47.12,47.17,46.91,47.07,82398.0,41.631,41.6751,41.4454,41.5868,82398.0
2016-09-19 11:00:00,47.08,47.13,47.06,47.06,37922.0,41.5956,41.6398,41.578,41.578,37922.0
2016-09-19 11:30:00,47.08,47.15,47.06,47.13,28478.0,41.5956,41.6575,41.578,41.6398,28478.0
2016-09-19 12:00:00,47.12,47.15,47.0,47.02,43654.0,41.631,41.6575,41.5249,41.5426,43654.0
2016-09-19 12:30:00,47.03,47.09,46.99,47.03,31707.0,41.5514,41.6045,41.5161,41.5514,31707.0
2016-09-19 13:00:00,47.02,47.09,47.01,47.05,27989.0,41.5426,41.6045,41.5338,41.5691,27989.0
2016-09-19 13:30:00,47.05,47.12,46.99,47.11,42820.0,41.5691,41.631,41.5161,41.6221,42820.0
2016-09-19 14:00:00,47.11,47.12,47.09,47.11,32763.0,41.6221,41.631,41.6045,41.6221,32763.0
2016-09-19 14:30:00,47.12,47.24,47.11,47.24,34170.0,41.631,41.737,41.6221,41.737,34170.0
2016-09-19 15:00:00,47.25,47.26,47.15,47.15,52959.0,41.7458,41.7547,41.6575,41.6575,52959.0
2016-09-19 15:30:00,47.15,47.21,47.08,47.16,215302.0,41.6575,41.7105,41.5956,41.6663,215302.0
2016-09-20 09:30:00,47.29,47.52,47.2,47.37,67859.0,41.7812,41.9844,41.7016,41.8518,67859.0
2016-09-20 10:00:00,47.38,47.38,47.13,47.24,47129.0,41.8607,41.8607,41.6398,41.737,47129.0
2016-09-20 10:30:00,47.24,47.31,47.18,47.22,29142.0,41.737,41.7988,41.684,41.7193,29142.0
2016-09-20 11:00:00,47.22,47.27,47.12,47.14,46572.0,41.7193,41.7635,41.631,41.6486,46572.0
2016-09-20 11:30:00,47.15,47.17,47.11,47.12,47553.0,41.6575,41.6751,41.6221,41.631,47553.0
2016-09-20 12:00:00,47.13,47.18,47.06,47.08,62510.0,41.6398,41.684,41.578,41.5956,62510.0
2016-09-20 12:30:00,47.08,47.14,46.97,46.98,125500.0,41.5956,41.6486,41.4984,41.5073,125500.0
2016-09-20 13:00:00,46.98,47.03,46.96,47.0,91833.0,41.5073,41.5514,41.4896,41.5249,91833.0
2016-09-20 13:30:00,47.0,47.05,46.97,47.03,130622.0,41.5249,41.5691,41.4984,41.5514,130622.0
2016-09-20 14:00:00,47.03,47.06,46.99,47.0,51410.0,41.5514,41.578,41.5161,41.5249,51410.0
2016-09-20 14:30:00,47.0,47.01,46.98,47.0,56047.0,41.5249,41.5338,41.5073,41.5249,56047.0
2016-09-20 15:00:00,47.0,47.05,46.96,47.04,63514.0,41.5249,41.5691,41.4896,41.5603,63514.0
2016-09-20 15:30:00,47.04,47.1,46.96,46.97,211253.0,41.5603,41.6133,41.4896,41.4984,211253.0
2016-09-21 09:30:00,47.09,47.27,46.75,47.16,26604.0,41.6045,41.7635,41.3041,41.6663,26604.0
2016-09-21 10:00:00,47.16,47.25,47.13,47.24,38693.0,41.6663,41.7458,41.6398,41.737,38693.0
2016-09-21 10:30:00,47.23,47.25,47.08,47.09,27646.0,41.7281,41.7458,41.5956,41.6045,27646.0
2016-09-21 11:00:00,47.09,47.13,46.99,47.08,21103.0,41.6045,41.6398,41.5161,41.5956,21103.0
2016-09-21 11:30:00,47.08,47.12,47.07,47.1,9724.0,41.5956,41.631,41.5868,41.6133,9724.0
2016-09-21 12:00:00,47.1,47.17,46.98,46.99,12617.0,41.6133,41.6751,41.5073,41.5161,12617.0
2016-09-21 12:30:00,47.0,47.01,46.95,47.01,8275.0,41.5249,41.5338,41.4808,41.5338,8275.0
2016-09-21 13:00:00,47.03,47.08,46.94,46.98,12068.0,41.5514,41.5956,41.4719,41.5073,12068.0
2016-09-21 13:30:00,46.98,46.99,46.91,46.99,9237.0,41.5073,41.5161,41.4454,41.5161,9237.0
2016-09-21 14:00:00,46.97,47.2,46.95,47.03,41543.0,41.4984,41.7016,41.4808,41.5514,41543.0
2016-09-21 14:30:00,47.03,47.18,47.02,47.14,39636.0,41.5514,41.684,41.5426,41.6486,39636.0
2016-09-21 15:00:00,47.17,47.3,47.12,47.25,41187.0,41.6751,41.79,41.631,41.7458,41187.0
2016-09-21 15:30:00,47.26,47.29,47.2,47.26,193740.0,41.7547,41.7812,41.7016,41.7547,193740.0
2016-09-22 09:30:00,47.69,47.69,47.23,47.41,38356.0,42.1346,42.1346,41.7281,41.8872,38356.0
2016-09-22 10:00:00,47.39,47.47,47.31,47.39,24161.0,41.8695,41.9402,41.7988,41.8695,24161.0
2016-09-22 10:30:00,47.41,47.57,47.4,47.47,23076.0,41.8872,42.0285,41.8783,41.9402,23076.0
2016-09-22 11:00:00,47.48,47.48,47.33,47.35,23898.0,41.949,41.949,41.8165,41.8342,23898.0
2016-09-22 11:30:00,47.34,47.37,47.25,47.27,31802.0,41.8253,41.8518,41.7458,41.7635,31802.0
2016-09-22 12:00:00,47.27,47.28,47.19,47.21,39609.0,41.7635,41.7723,41.6928,41.7105,39609.0
2016-09-22 12:30:00,47.21,47.24,47.2,47.21,35251.0,41.7105,41.737,41.7016,41.7105,35251.0
2016-09-22 13:00:00,47.21,47.25,47.21,47.22,35842.0,41.7105,41.7458,41.7105,41.7193,35842.0
2016-09-22 13:30:00,47.21,47.31,47.18,47.18,37352.0,41.7105,41.7988,41.684,41.684,37352.0
2016-09-22 14:00:00,47.19,47.22,47.12,47.16,40758.0,41.6928,41.7193,41.631,41.6663,40758.0
2016-09-22 14:30:00,47.16,47.17,47.13,47.15,38911.0,41.6663,41.6751,41.6398,41.6575,38911.0
2016-09-22 15:00:00,47.16,47.25,47.13,47.25,63614.0,41.6663,41.7458,41.6398,41.7458,63614.0
2016-09-22 15:30:00,47.26,47.3,47.13,47.15,179461.0,41.7547,41.79,41.6398,41.6575,179461.0
2016-09-23 09:30:00,47.0,47.18,46.68,46.68,45453.0,41.5249,41.684,41.2422,41.2422,45453.0
2016-09-23 10:00:00,46.68,46.73,46.58,46.64,52281.0,41.2422,41.2864,41.1539,41.2069,52281.0
2016-09-23 10:30:00,46.64,46.72,46.56,46.66,37115.0,41.2069,41.2776,41.1362,41.2245,37115.0
2016-09-23 11:00:00,46.66,46.67,46.54,46.59,41837.0,41.2245,41.2334,41.1185,41.1627,41837.0
2016-09-23 11:30:00,46.59,46.69,46.57,46.69,24113.0,41.1627,41.2511,41.145,41.2511,24113.0
2016-09-23 12:00:00,46.68,46.69,46.61,46.67,24619.0,41.2422,41.2511,41.1804,41.2334,24619.0
2016-09-23 12:30:00,46.66,46.67,46.48,46.51,57360.0,41.2245,41.2334,41.0655,41.092,57360.0
2016-09-23 13:00:00,46.51,46.57,46.46,46.55,26739.0,41.092,41.145,41.0478,41.1274,26739.0
2016-09-23 13:30:00,46.54,46.54,46.28,46.29,52244.0,41.1185,41.1185,40.8888,40.8976,52244.0
2016-09-23 14:00:00,46.29,46.38,46.26,46.36,39644.0,40.8976,40.9772,40.8711,40.9595,39644.0
2016-09-23 14:30:00,46.36,46.36,46.28,46.31,32178.0,40.9595,40.9595,40.8888,40.9153,32178.0
2016-09-23 15:00:00,46.33,46.39,46.33,46.36,67321.0,40.933,40.986,40.933,40.9595,67321.0
2016-09-23 15:30:00,46.36,46.53,46.32,46.42,293592.0,40.9595,41.1097,40.9242,41.0125,293592.0
2016-09-26 09:30:00,46.3,46.51,46.24,46.44,34672.0,40.9065,41.092,40.8535,41.0302,34672.0
2016-09-26 10:00:00,46.43,46.68,46.42,46.63,27671.0,41.0213,41.2422,41.0125,41.198,27671.0
2016-09-26 10:30:00,46.63,46.73,46.62,46.65,20714.0,41.198,41.2864,41.1892,41.2157,20714.0
2016-09-26 11:00:00,46.67,46.84,46.67,46.83,33748.0,41.2334,41.3836,41.2334,41.3747,33748.0
2016-09-26 11:30:00,46.83,46.87,46.77,46.87,27167.0,41.3747,41.4101,41.3217,41.4101,27167.0
2016-09-26 12:00:00,46.84,47.0,46.84,46.99,30110.0,41.3836,41.5249,41.3836,41.5161,30110.0
2016-09-26 12:30:00,47.01,47.11,46.99,47.09,18002.0,41.5338,41.6221,41.5161,41.6045,18002.0
2016-09-26 13:00:00,47.08,47.11,46.93,46.96,17180.0,41.5956,41.6221,41.4631,41.4896,17180.0
2016-09-26 13:30:00,46.95,47.0,46.93,46.96,19447.0,41.4808,41.5249,41.4631,41.4896,19447.0
2016-09-26 14:00:00,46.96,47.03,46.95,47.01,25420.0,41.4896,41.5514,41.4808,41.5338,25420.0
2016-09-26 14:30:00,47.01,47.01,46.88,46.9,23278.0,41.5338,41.5338,41.4189,41.4366,23278.0
2016-09-26 15:00:00,46.91,47.01,46.9,46.94,33492.0,41.4454,41.5338,41.4366,41.4719,33492.0
2016-09-26 15:30:00,46.93,46.97,46.78,46.8,111975.0,41.4631,41.4984,41.3306,41.3482,111975.0
2016-09-27 09:30:00,46.86,46.97,46.77,46.9,27446.0,41.4012,41.4984,41.3217,41.4366,27446.0
2016-09-27 10:00:00,47.0,47.14,46.96,47.06,19991.0,41.5249,41.6486,41.4896,41.578,19991.0
2016-09-27 10:30:00,47.05,47.12,47.03,47.07,28213.0,41.5691,41.631,41.5514,41.5868,28213.0
2016-09-27 11:00:00,47.08,47.1,46.99,47.05,25517.0,41.5956,41.6133,41.5161,41.5691,25517.0
2016-09-27 11:30:00,47.04,47.11,47.01,47.1,29739.0,41.5603,41.6221,41.5338,41.6133,29739.0
2016-09-27 12:00:00,47.09,47.26,47.07,47.23,16512.0,41.6045,41.7547,41.5868,41.7281,16512.0
2016-09-27 12:30:00,47.25,47.3,47.23,47.3,24111.0,41.7458,41.79,41.7281,41.79,24111.0
2016-09-27 13:00:00,47.31,47.36,47.28,47.35,18389.0,41.7988,41.843,41.7723,41.8342,18389.0
2016-09-27 13:30:00,47.36,47.38,47.31,47.34,18546.0,41.843,41.8607,41.7988,41.8253,18546.0
2016-09-27 14:00:00,47.34,47.37,47.31,47.32,21410.0,41.8253,41.8518,41.7988,41.8077,21410.0
2016-09-27 14:30:00,47.31,47.34,47.23,47.26,18799.0,41.7988,41.8253,41.7281,41.7547,18799.0
2016-09-27 15:00:00,47.26,47.3,47.23,47.23,20951.0,41.7547,41.79,41.7281,41.7281,20951.0
2016-09-27 15:30:00,47.24,47.31,47.21,47.28,89789.0,41.737,41.7988,41.7105,41.7723,89789.0
2016-09-28 09:30:00,47.4,47.44,47.12,47.28,38898.0,41.8783,41.9137,41.631,41.7723,38898.0
2016-09-28 10:00:00,47.29,47.39,47.27,47.33,23959.0,41.7812,41.8695,41.7635,41.8165,23959.0
2016-09-28 10:30:00,47.33,47.39,47.28,47.34,36327.0,41.8165,41.8695,41.7723,41.8253,36327.0
2016-09-28 11:00:00,47.32,47.32,47.15,47.23,18878.0,41.8077,41.8077,41.6575,41.7281,18878.0
2016-09-28 11:30:00,47.22,47.32,47.2,47.29,21374.0,41.7193,41.8077,41.7016,41.7812,21374.0
2016-09-28 12:00:00,47.29,47.32,47.18,47.21,15452.0,41.7812,41.8077,41.684,41.7105,15452.0
2016-09-28 12:30:00,47.2,47.35,47.2,47.35,22044.0,41.7016,41.8342,41.7016,41.8342,22044.0
2016-09-28 13:00:00,47.33,47.35,47.31,47.32,20791.0,41.8165,41.8342,41.7988,41.8077,20791.0
2016-09-28 13:30:00,47.32,47.43,47.32,47.43,28841.0,41.8077,41.9048,41.8077,41.9048,28841.0
2016-09-28 14:00:00,47.42,47.55,47.41,47.49,27532.0,41.896,42.0109,41.8872,41.9579,27532.0
2016-09-28 14:30:00,47.49,47.53,47.42,47.5,36423.0,41.9579,41.9932,41.896,41.9667,36423.0
2016-09-28 15:00:00,47.51,47.51,47.46,47.48,62816.0,41.9755,41.9755,41.9314,41.949,62816.0
2016-09-28 15:30:00,47.47,47.52,47.46,47.47,149386.0,41.9402,41.9844,41.9314,41.9402,149386.0
2016-09-29 09:30:00,47.22,47.29,47.01,47.03,28461.0,41.8536,41.9156,41.6675,41.6852,28461.0
2016-09-29 10:00:00,47.03,47.17,46.91,47.15,22232.0,41.6852,41.8093,41.5788,41.7916,22232.0
2016-09-29 10:30:00,47.15,47.16,46.97,47.0,42797.0,41.7916,41.8004,41.632,41.6586,42797.0
2016-09-29 11:00:00,46.97,47.02,46.85,46.99,26619.0,41.632,41.6763,41.5257,41.6497,26619.0
2016-09-29 11:30:00,46.98,47.08,46.93,47.07,92083.0,41.6409,41.7295,41.5966,41.7206,92083.0
2016-09-29 12:00:00,47.08,47.08,47.01,47.02,41004.0,41.7295,41.7295,41.6675,41.6763,41004.0
2016-09-29 12:30:00,47.02,47.02,46.72,46.74,63860.0,41.6763,41.6763,41.4104,41.4282,63860.0
2016-09-29 13:00:00,46.78,46.78,46.66,46.66,29101.0,41.4636,41.4636,41.3572,41.3572,29101.0
2016-09-29 13:30:00,46.67,46.74,46.55,46.58,40345.0,41.3661,41.4282,41.2597,41.2863,40345.0
2016-09-29 14:00:00,46.57,46.74,46.55,46.74,37670.0,41.2775,41.4282,41.2597,41.4282,37670.0
2016-09-29 14:30:00,46.75,46.79,46.71,46.72,40228.0,41.437,41.4725,41.4016,41.4104,40228.0
2016-09-29 15:00:00,46.72,46.76,46.63,46.7,63763.0,41.4104,41.4459,41.3307,41.3927,63763.0
2016-09-29 15:30:00,46.7,46.82,46.58,46.61,180492.0,41.3927,41.4991,41.2863,41.3129,180492.0
2016-09-30 09:30:00,46.92,46.92,46.66,46.77,19656.0,41.5877,41.5877,41.3572,41.4547,19656.0
2016-09-30 10:00:00,46.77,47.02,46.76,46.96,21053.0,41.4547,41.6763,41.4459,41.6231,21053.0
2016-09-30 10:30:00,47.02,47.03,46.88,46.95,27304.0,41.6763,41.6852,41.5522,41.6143,27304.0
2016-09-30 11:00:00,46.96,47.07,46.94,47.0,26053.0,41.6231,41.7206,41.6054,41.6586,26053.0
2016-09-30 11:30:00,47.0,47.03,46.92,46.99,38028.0,41.6586,41.6852,41.5877,41.6497,38028.0
2016-09-30 12:00:00,46.98,46.99,46.95,46.97,13088.0,41.6409,41.6497,41.6143,41.632,13088.0
2016-09-30 12:30:00,46.99,47.06,46.94,46.94,30719.0,41.6497,41.7118,41.6054,41.6054,30719.0
2016-09-30 13:00:00,46.95,47.0,46.94,46.97,10162.0,41.6143,41.6586,41.6054,41.632,10162.0
2016-09-30 13:30:00,46.97,47.0,46.97,46.98,10436.0,41.632,41.6586,41.632,41.6409,10436.0
2016-09-30 14:00:00,46.98,47.01,46.97,47.0,17663.0,41.6409,41.6675,41.632,41.6586,17663.0
2016-09-30 14:30:00,47.0,47.0,46.93,46.98,17686.0,41.6586,41.6586,41.5966,41.6409,17686.0
2016-09-30 15:00:00,46.99,47.03,46.98,47.0,33823.0,41.6497,41.6852,41.6409,41.6586,33823.0
2016-09-30 15:30:00,47.0,47.01,46.84,46.85,102462.0,41.6586,41.6675,41.5168,41.5257,102462.0
2016-10-03 09:30:00,46.73,46.9,46.61,46.73,20786.0,41.4193,41.57,41.3129,41.4193,20786.0
2016-10-03 10:00:00,46.72,46.82,46.67,46.7,30672.0,41.4104,41.4991,41.3661,41.3927,30672.0
2016-10-03 10:30:00,46.7,46.72,46.68,46.7,35439.0,41.3927,41.4104,41.375,41.3927,35439.0
2016-10-03 11:00:00,46.7,46.76,46.69,46.7,17233.0,41.3927,41.4459,41.3838,41.3927,17233.0
2016-10-03 11:30:00,46.72,46.74,46.58,46.61,24942.0,41.4104,41.4282,41.2863,41.3129,24942.0
2016-10-03 12:00:00,46.6,46.66,46.5,46.53,28476.0,41.3041,41.3572,41.2154,41.242,28476.0
2016-10-03 12:30:00,46.54,46.55,46.45,46.47,13935.0,41.2509,41.2597,41.1711,41.1888,13935.0
2016-10-03 13:00:00,46.5,46.51,46.35,46.41,20718.0,41.2154,41.2243,41.0825,41.1357,20718.0
2016-10-03 13:30:00,46.41,46.48,46.37,46.48,27671.0,41.1357,41.1977,41.1002,41.1977,27671.0
2016-10-03 14:00:00,46.5,46.52,46.41,46.42,17258.0,41.2154,41.2332,41.1357,41.1445,17258.0
2016-10-03 14:30:00,46.43,46.46,46.38,46.42,17091.0,41.1534,41.18,41.1091,41.1445,17091.0
2016-10-03 15:00:00,46.42,46.51,46.4,46.48,24097.0,41.1445,41.2243,41.1268,41.1977,24097.0
2016-10-03 15:30:00,46.48,46.5,46.38,46.4,89202.0,41.1977,41.2154,41.1091,41.1268,89202.0
2016-10-04 09:30:00,46.31,46.61,46.23,46.58,94410.0,41.047,41.3129,40.9761,41.2863,94410.0
2016-10-04 10:00:00,46.6,46.68,46.56,46.59,27778.0,41.3041,41.375,41.2686,41.2952,27778.0
2016-10-04 10:30:00,46.58,46.75,46.57,46.73,25249.0,41.2863,41.437,41.2775,41.4193,25249.0
2016-10-04 11:00:00,46.73,46.73,46.38,46.46,43557.0,41.4193,41.4193,41.1091,41.18,43557.0
2016-10-04 11:30:00,46.48,46.68,46.46,46.57,31056.0,41.1977,41.375,41.18,41.2775,31056.0
2016-10-04 12:00:00,46.58,46.66,46.54,46.62,10444.0,41.2863,41.3572,41.2509,41.3218,10444.0
2016-10-04 12:30:00,46.61,46.7,46.56,46.57,20910.0,41.3129,41.3927,41.2686,41.2775,20910.0
2016-10-04 13:00:00,46.57,46.59,46.37,46.43,24162.0,41.2775,41.2952,41.1002,41.1534,24162.0
2016-10-04 13:30:00,46.43,46.45,46.38,46.4,14069.0,41.1534,41.1711,41.1091,41.1268,14069.0
2016-10-04 14:00:00,46.4,46.46,46.39,46.45,40261.0,41.1268,41.18,41.1179,41.1711,40261.0
2016-10-04 14:30:00,46.45,46.5,46.4,46.4,22065.0,41.1711,41.2154,41.1268,41.1268,22065.0
2016-10-04 15:00:00,46.39,46.54,46.37,46.54,30345.0,41.1179,41.2509,41.1002,41.2509,30345.0
2016-10-04 15:30:00,46.54,46.56,46.46,46.51,78862.0,41.2509,41.2686,41.18,41.2243,78862.0
2016-10-05 09:30:00,46.73,46.9,46.73,46.79,16543.0,41.4193,41.57,41.4193,41.4725,16543.0
2016-10-05 10:00:00,46.81,46.89,46.75,46.81,19559.0,41.4902,41.5611,41.437,41.4902,19559.0
2016-10-05 10:30:00,46.81,46.85,46.76,46.82,18141.0,41.4902,41.5257,41.4459,41.4991,18141.0
2016-10-05 11:00:00,46.83,46.89,46.76,46.89,24870.0,41.5079,41.5611,41.4459,41.5611,24870.0
2016-10-05 11:30:00,46.89,47.04,46.87,47.03,27331.0,41.5611,41.6941,41.5434,41.6852,27331.0
2016-10-05 12:00:00,47.03,47.1,47.01,47.01,22485.0,41.6852,41.7472,41.6675,41.6675,22485.0
2016-10-05 12:30:00,47.01,47.05,46.96,46.97,20920.0,41.6675,41.7029,41.6231,41.632,20920.0
2016-10-05 13:00:00,46.97,46.99,46.87,46.91,11892.0,41.632,41.6497,41.5434,41.5788,11892.0
2016-10-05 13:30:00,46.9,46.92,46.79,46.81,22625.0,41.57,41.5877,41.4725,41.4902,22625.0
2016-10-05 14:00:00,46.8,46.82,46.72,46.72,16857.0,41.4813,41.4991,41.4104,41.4104,16857.0
2016-10-05 14:30:00,46.72,46.73,46.65,46.67,16524.0,41.4104,41.4193,41.3484,41.3661,16524.0
2016-10-05 15:00:00,46.68,46.7,46.57,46.58,25324.0,41.375,41.3927,41.2775,41.2863,25324.0
2016-10-05 15:30:00,46.58,46.64,46.58,46.6,79983.0,41.2863,41.3395,41.2863,41.3041,79983.0
2016-10-06 09:30:00,46.64,46.74,46.44,46.67,14851.0,41.3395,41.4282,41.1622,41.3661,14851.0
2016-10-06 10:00:00,46.65,46.87,46.65,46.87,13733.0,41.3484,41.5434,41.3484,41.5434,13733.0
2016-10-06 10:30:00,46.87,46.97,46.84,46.9,22905.0,41.5434,41.632,41.5168,41.57,22905.0
2016-10-06 11:00:00,46.89,46.96,46.88,46.92,20979.0,41.5611,41.6231,41.5522,41.5877,20979.0
2016-10-06 11:30:00,46.95,47.12,46.95,47.08,15155.0,41.6143,41.765,41.6143,41.7295,15155.0
2016-10-06 12:00:00,47.13,47.18,47.1,47.17,8163.0,41.7738,41.8181,41.7472,41.8093,8163.0
2016-10-06 12:30:00,47.15,47.23,47.15,47.21,9295.0,41.7916,41.8625,41.7916,41.8447,9295.0
2016-10-06 13:00:00,47.21,47.26,47.19,47.24,13841.0,41.8447,41.8891,41.827,41.8713,13841.0
2016-10-06 13:30:00,47.25,47.32,47.22,47.32,19154.0,41.8802,41.9422,41.8536,41.9422,19154.0
2016-10-06 14:00:00,47.31,47.4,47.3,47.38,17358.0,41.9334,42.0131,41.9245,41.9954,17358.0
2016-10-06 14:30:00,47.38,47.39,47.3,47.35,23149.0,41.9954,42.0043,41.9245,41.9688,23149.0
2016-10-06 15:00:00,47.36,47.38,47.3,47.3,24842.0,41.9777,41.9954,41.9245,41.9245,24842.0
2016-10-06 15:30:00,47.3,47.34,47.29,47.31,101671.0,41.9245,41.96,41.9156,41.9334,101671.0
2016-10-07 09:30:00,47.32,47.37,47.08,47.1,40456.0,41.9422,41.9866,41.7295,41.7472,40456.0
2016-10-07 10:00:00,47.1,47.16,47.03,47.04,29519.0,41.7472,41.8004,41.6852,41.6941,29519.0
2016-10-07 10:30:00,47.03,47.12,47.0,47.03,25481.0,41.6852,41.765,41.6586,41.6852,25481.0
2016-10-07 11:00:00,47.02,47.03,46.96,46.97,39553.0,41.6763,41.6852,41.6231,41.632,39553.0
2016-10-07 11:30:00,46.97,46.98,46.71,46.77,20788.0,41.632,41.6409,41.4016,41.4547,20788.0
2016-10-07 12:00:00,46.77,46.85,46.73,46.84,20348.0,41.4547,41.5257,41.4193,41.5168,20348.0
2016-10-07 12:30:00,46.85,46.87,46.76,46.8,35079.0,41.5257,41.5434,41.4459,41.4813,35079.0
2016-10-07 13:00:00,46.81,46.87,46.72,46.87,19064.0,41.4902,41.5434,41.4104,41.5434,19064.0
2016-10-07 13:30:00,46.87,47.0,46.87,47.0,15960.0,41.5434,41.6586,41.5434,41.6586,15960.0
2016-10-07 14:00:00,47.0,47.05,46.98,47.02,28657.0,41.6586,41.7029,41.6409,41.6763,28657.0
2016-10-07 14:30:00,47.02,47.05,47.0,47.01,36162.0,41.6763,41.7029,41.6586,41.6675,36162.0
2016-10-07 15:00:00,47.01,47.01,46.94,47.01,31918.0,41.6675,41.6675,41.6054,41.6675,31918.0
2016-10-07 15:30:00,47.01,47.02,46.91,46.93,114947.0,41.6675,41.6763,41.5788,41.5966,114947.0
2016-10-10 09:30:00,47.13,47.46,47.12,47.3,27407.0,41.7738,42.0663,41.765,41.9245,27407.0
2016-10-10 10:00:00,47.25,47.39,47.25,47.37,14585.0,41.8802,42.0043,41.8802,41.9866,14585.0
2016-10-10 10:30:00,47.39,47.39,47.26,47.27,24963.0,42.0043,42.0043,41.8891,41.8979,24963.0
2016-10-10 11:00:00,47.28,47.29,47.19,47.2,24441.0,41.9068,41.9156,41.827,41.8359,24441.0
2016-10-10 11:30:00,47.19,47.19,47.12,47.12,8202.0,41.827,41.827,41.765,41.765,8202.0
2016-10-10 12:00:00,47.12,47.12,46.99,47.02,27915.0,41.765,41.765,41.6497,41.6763,27915.0
2016-10-10 12:30:00,47.02,47.03,46.96,46.96,36168.0,41.6763,41.6852,41.6231,41.6231,36168.0
2016-10-10 13:00:00,46.98,47.01,46.97,47.01,7564.0,41.6409,41.6675,41.632,41.6675,7564.0
2016-10-10 13:30:00,47.0,47.02,46.93,46.95,10033.0,41.6586,41.6763,41.5966,41.6143,10033.0
2016-10-10 14:00:00,46.96,47.0,46.96,47.0,9821.0,41.6231,41.6586,41.6231,41.6586,9821.0
2016-10-10 14:30:00,47.0,47.04,46.96,47.03,35578.0,41.6586,41.6941,41.6231,41.6852,35578.0
2016-10-10 15:00:00,47.03,47.05,46.96,47.0,16221.0,41.6852,41.7029,41.6231,41.6586,16221.0
2016-10-10 15:30:00,46.99,47.02,46.96,46.99,99471.0,41.6497,41.6763,41.6231,41.6497,99471.0
2016-10-11 09:30:00,46.93,47.04,46.81,46.88,15797.0,41.5966,41.6941,41.4902,41.5522,15797.0
2016-10-11 10:00:00,46.89,46.98,46.88,46.96,14088.0,41.5611,41.6409,41.5522,41.6231,14088.0
2016-10-11 10:30:00,46.96,47.01,46.89,46.89,13845.0,41.6231,41.6675,41.5611,41.5611,13845.0
2016-10-11 11:00:00,46.88,46.88,46.65,46.65,28233.0,41.5522,41.5522,41.3484,41.3484,28233.0
2016-10-11 11:30:00,46.64,46.74,46.54,46.56,13867.0,41.3395,41.4282,41.2509,41.2686,13867.0
2016-10-11 12:00:00,46.57,46.65,46.56,46.65,14927.0,41.2775,41.3484,41.2686,41.3484,14927.0
2016-10-11 12:30:00,46.63,46.74,46.62,46.7,10680.0,41.3307,41.4282,41.3218,41.3927,10680.0
2016-10-11 13:00:00,46.67,46.67,46.47,46.53,17507.0,41.3661,41.3661,41.1888,41.242,17507.0
2016-10-11 13:30:00,46.52,46.52,46.36,46.37,79967.0,41.2332,41.2332,41.0913,41.1002,79967.0
2016-10-11 14:00:00,46.35,46.41,46.25,46.26,28257.0,41.0825,41.1357,40.9938,41.0027,28257.0
2016-10-11 14:30:00,46.27,46.4,46.27,46.38,16207.0,41.0116,41.1268,41.0116,41.1091,16207.0
2016-10-11 15:00:00,46.37,46.52,46.34,46.52,30585.0,41.1002,41.2332,41.0736,41.2332,30585.0
2016-10-11 15:30:00,46.5,46.56,46.47,46.54,99640.0,41.2154,41.2686,41.1888,41.2509,99640.0
2016-10-12 09:30:00,46.7,47.0,46.6,46.83,20040.0,41.3927,41.6586,41.3041,41.5079,20040.0
2016-10-12 10:00:00,46.83,46.86,46.72,46.82,14753.0,41.5079,41.5345,41.4104,41.4991,14753.0
2016-10-12 10:30:00,46.83,46.88,46.78,46.83,13332.0,41.5079,41.5522,41.4636,41.5079,13332.0
2016-10-12 11:00:00,46.83,46.95,46.83,46.95,14186.0,41.5079,41.6143,41.5079,41.6143,14186.0
2016-10-12 11:30:00,46.96,46.97,46.92,46.97,20180.0,41.6231,41.632,41.5877,41.632,20180.0
2016-10-12 12:00:00,46.97,47.11,46.96,47.1,22645.0,41.632,41.7561,41.6231,41.7472,22645.0
2016-10-12 12:30:00,47.09,47.12,47.06,47.12,14739.0,41.7384,41.765,41.7118,41.765,14739.0
2016-10-12 13:00:00,47.11,47.13,47.08,47.11,18236.0,41.7561,41.7738,41.7295,41.7561,18236.0
2016-10-12 13:30:00,47.12,47.19,47.1,47.18,18677.0,41.765,41.827,41.7472,41.8181,18677.0
2016-10-12 14:00:00,47.19,47.27,47.15,47.18,37055.0,41.827,41.8979,41.7916,41.8181,37055.0
2016-10-12 14:30:00,47.17,47.2,47.12,47.14,16539.0,41.8093,41.8359,41.765,41.7827,16539.0
2016-10-12 15:00:00,47.12,47.15,47.04,47.05,29799.0,41.765,41.7916,41.6941,41.7029,29799.0
2016-10-12 15:30:00,47.05,47.11,46.99,47.08,124725.0,41.7029,41.7561,41.6497,41.7295,124725.0
2016-10-13 09:30:00,46.72,46.95,46.59,46.79,24035.0,41.4104,41.6143,41.2952,41.4725,24035.0
2016-10-13 10:00:00,46.79,47.05,46.79,46.99,52612.0,41.4725,41.7029,41.4725,41.6497,52612.0
2016-10-13 10:30:00,46.98,47.07,46.92,47.02,31578.0,41.6409,41.7206,41.5877,41.6763,31578.0
2016-10-13 11:00:00,47.01,47.28,46.97,47.26,48473.0,41.6675,41.9068,41.632,41.8891,48473.0
2016-10-13 11:30:00,47.26,47.29,47.18,47.22,26013.0,41.8891,41.9156,41.8181,41.8536,26013.0
2016-10-13 12:00:00,47.21,47.24,47.16,47.23,25021.0,41.8447,41.8713,41.8004,41.8625,25021.0
2016-10-13 12:30:00,47.21,47.34,47.2,47.28,20539.0,41.8447,41.96,41.8359,41.9068,20539.0
2016-10-13 13:00:00,47.28,47.33,47.27,47.32,14435.0,41.9068,41.9511,41.8979,41.9422,14435.0
2016-10-13 13:30:00,47.32,47.35,47.23,47.34,29276.0,41.9422,41.9688,41.8625,41.96,29276.0
2016-10-13 14:00:00,47.33,47.37,47.24,47.24,45273.0,41.9511,41.9866,41.8713,41.8713,45273.0
2016-10-13 14:30:00,47.23,47.32,47.16,47.3,52318.0,41.8625,41.9422,41.8004,41.9245,52318.0
2016-10-13 15:00:00,47.29,47.3,47.12,47.17,40890.0,41.9156,41.9245,41.765,41.8093,40890.0
2016-10-13 15:30:00,47.17,47.2,47.08,47.14,92425.0,41.8093,41.8359,41.7295,41.7827,92425.0
2016-10-14 09:30:00,47.39,47.76,47.28,47.66,27197.0,42.0043,42.3322,41.9068,42.2436,27197.0
2016-10-14 10:00:00,47.62,47.73,47.54,47.65,17698.0,42.2081,42.3056,42.1372,42.2347,17698.0
2016-10-14 10:30:00,47.66,47.77,47.64,47.65,17848.0,42.2436,42.3411,42.2259,42.2347,17848.0
2016-10-14 11:00:00,47.63,47.63,47.44,47.46,20262.0,42.217,42.217,42.0486,42.0663,20262.0
2016-10-14 11:30:00,47.43,47.44,47.32,47.37,16229.0,42.0397,42.0486,41.9422,41.9866,16229.0
2016-10-14 12:00:00,47.31,47.35,47.24,47.33,11854.0,41.9334,41.9688,41.8713,41.9511,11854.0
2016-10-14 12:30:00,47.34,47.38,47.33,47.34,8781.0,41.96,41.9954,41.9511,41.96,8781.0
2016-10-14 13:00:00,47.33,47.43,47.27,47.41,13873.0,41.9511,42.0397,41.8979,42.022,13873.0
2016-10-14 13:30:00,47.41,47.48,47.32,47.36,9516.0,42.022,42.0841,41.9422,41.9777,9516.0
2016-10-14 14:00:00,47.34,47.36,47.27,47.34,12207.0,41.96,41.9777,41.8979,41.96,12207.0
2016-10-14 14:30:00,47.36,47.36,47.24,47.26,15743.0,41.9777,41.9777,41.8713,41.8891,15743.0
2016-10-14 15:00:00,47.25,47.3,47.24,47.24,17068.0,41.8802,41.9245,41.8713,41.8713,17068.0
2016-10-14 15:30:00,47.24,47.3,47.17,47.17,56594.0,41.8713,41.9245,41.8093,41.8093,56594.0
2016-10-17 09:30:00,47.09,47.27,47.07,47.23,23739.0,41.7384,41.8979,41.7206,41.8625,23739.0
2016-10-17 10:00:00,47.23,47.32,47.14,47.31,10027.0,41.8625,41.9422,41.7827,41.9334,10027.0
2016-10-17 10:30:00,47.3,47.4,47.27,47.4,13514.0,41.9245,42.0131,41.8979,42.0131,13514.0
2016-10-17 11:00:00,47.4,47.43,47.21,47.21,9947.0,42.0131,42.0397,41.8447,41.8447,9947.0
2016-10-17 11:30:00,47.21,47.3,47.21,47.26,12049.0,41.8447,41.9245,41.8447,41.8891,12049.0
2016-10-17 12:00:00,47.26,47.26,47.16,47.19,20245.0,41.8891,41.8891,41.8004,41.827,20245.0
2016-10-17 12:30:00,47.19,47.28,47.16,47.25,18144.0,41.827,41.9068,41.8004,41.8802,18144.0
2016-10-17 13:00:00,47.26,47.31,47.24,47.28,15170.0,41.8891,41.9334,41.8713,41.9068,15170.0
2016-10-17 13:30:00,47.28,47.33,47.27,47.28,15095.0,41.9068,41.9511,41.8979,41.9068,15095.0
2016-10-17 14:00:00,47.27,47.32,47.26,47.32,13834.0,41.8979,41.9422,41.8891,41.9422,13834.0
2016-10-17 14:30:00,47.32,47.32,47.29,47.29,15865.0,41.9422,41.9422,41.9156,41.9156,15865.0
2016-10-17 15:00:00,47.3,47.31,47.27,47.29,31063.0,41.9245,41.9334,41.8979,41.9156,31063.0
2016-10-17 15:30:00,47.28,47.31,47.2,47.22,114665.0,41.9068,41.9334,41.8359,41.8536,114665.0
2016-10-18 09:30:00,47.6,47.76,47.44,47.44,8672.0,42.1904,42.3322,42.0486,42.0486,8672.0
2016-10-18 10:00:00,47.46,47.49,47.21,47.28,14528.0,42.0663,42.0929,41.8447,41.9068,14528.0
2016-10-18 10:30:00,47.31,47.31,47.1,47.12,10642.0,41.9334,41.9334,41.7472,41.765,10642.0
2016-10-18 11:00:00,47.11,47.27,47.1,47.27,7974.0,41.7561,41.8979,41.7472,41.8979,7974.0
2016-10-18 11:30:00,47.28,47.35,47.22,47.35,3933.0,41.9068,41.9688,41.8536,41.9688,3933.0
2016-10-18 12:00:00,47.36,47.39,47.29,47.35,9202.0,41.9777,42.0043,41.9156,41.9688,9202.0
2016-10-18 12:30:00,47.38,47.38,47.22,47.28,8722.0,41.9954,41.9954,41.8536,41.9068,8722.0
2016-10-18 13:00:00,47.33,47.33,47.26,47.31,4113.0,41.9511,41.9511,41.8891,41.9334,4113.0
2016-10-18 13:30:00,47.3,47.31,47.25,47.27,3857.0,41.9245,41.9334,41.8802,41.8979,3857.0
2016-10-18 14:00:00,47.27,47.32,47.27,47.31,6606.0,41.8979,41.9422,41.8979,41.9334,6606.0
2016-10-18 14:30:00,47.32,47.32,47.23,47.27,8090.0,41.9422,41.9422,41.8625,41.8979,8090.0
2016-10-18 15:00:00,47.26,47.26,47.19,47.21,10086.0,41.8891,41.8891,41.827,41.8447,10086.0
2016-10-18 15:30:00,47.21,47.21,47.15,47.18,50271.0,41.8447,41.8447,41.7916,41.8181,50271.0
2016-10-19 09:30:00,47.32,47.49,47.08,47.17,16868.0,41.9422,42.0929,41.7295,41.8093,16868.0
2016-10-19 10:00:00,47.15,47.15,47.04,47.11,14290.0,41.7916,41.7916,41.6941,41.7561,14290.0
2016-10-19 10:30:00,47.13,47.14,47.07,47.14,15272.0,41.7738,41.7827,41.7206,41.7827,15272.0
2016-10-19 11:00:00,47.15,47.23,47.11,47.2,15852.0,41.7916,41.8625,41.7561,41.8359,15852.0
2016-10-19 11:30:00,47.2,47.25,47.13,47.14,19141.0,41.8359,41.8802,41.7738,41.7827,19141.0
2016-10-19 12:00:00,47.14,47.21,47.14,47.21,9853.0,41.7827,41.8447,41.7827,41.8447,9853.0
2016-10-19 12:30:00,47.21,47.27,47.2,47.25,10656.0,41.8447,41.8979,41.8359,41.8802,10656.0
2016-10-19 13:00:00,47.25,47.26,47.2,47.25,9898.0,41.8802,41.8891,41.8359,41.8802,9898.0
2016-10-19 13:30:00,47.25,47.25,47.21,47.23,12090.0,41.8802,41.8802,41.8447,41.8625,12090.0
2016-10-19 14:00:00,47.23,47.25,47.1,47.12,28960.0,41.8625,41.8802,41.7472,41.765,28960.0
2016-10-19 14:30:00,47.12,47.15,47.09,47.1,12821.0,41.765,41.7916,41.7384,41.7472,12821.0
2016-10-19 15:00:00,47.1,47.16,47.1,47.12,21560.0,41.7472,41.8004,41.7472,41.765,21560.0
2016-10-19 15:30:00,47.13,47.13,47.05,47.1,146081.0,41.7738,41.7738,41.7029,41.7472,146081.0
2016-10-20 09:30:00,46.99,47.09,46.76,47.02,29956.0,41.6497,41.7384,41.4459,41.6763,29956.0
2016-10-20 10:00:00,47.0,47.09,46.99,47.03,34246.0,41.6586,41.7384,41.6497,41.6852,34246.0
2016-10-20 10:30:00,47.02,47.02,46.63,46.66,30711.0,41.6763,41.6763,41.3307,41.3572,30711.0
2016-10-20 11:00:00,46.67,46.83,46.63,46.74,20400.0,41.3661,41.5079,41.3307,41.4282,20400.0
2016-10-20 11:30:00,46.72,46.76,46.69,46.76,30115.0,41.4104,41.4459,41.3838,41.4459,30115.0
2016-10-20 12:00:00,46.77,46.86,46.72,46.75,41337.0,41.4547,41.5345,41.4104,41.437,41337.0
2016-10-20 12:30:00,46.76,46.81,46.7,46.73,36548.0,41.4459,41.4902,41.3927,41.4193,36548.0
2016-10-20 13:00:00,46.74,46.79,46.69,46.69,26534.0,41.4282,41.4725,41.3838,41.3838,26534.0
2016-10-20 13:30:00,46.7,46.75,46.62,46.67,26810.0,41.3927,41.437,41.3218,41.3661,26810.0
2016-10-20 14:00:00,46.68,46.71,46.61,46.64,36005.0,41.375,41.4016,41.3129,41.3395,36005.0
2016-10-20 14:30:00,46.63,46.67,46.6,46.63,34012.0,41.3307,41.3661,41.3041,41.3307,34012.0
2016-10-20 15:00:00,46.63,46.66,46.58,46.6,46434.0,41.3307,41.3572,41.2863,41.3041,46434.0
2016-10-20 15:30:00,46.59,46.63,46.5,46.59,133151.0,41.2952,41.3307,41.2154,41.2952,133151.0
2016-10-21 09:30:00,46.25,46.68,46.09,46.3,16846.0,40.9938,41.375,40.852,41.0382,16846.0
2016-10-21 10:00:00,46.27,46.41,46.24,46.38,5443.0,41.0116,41.1357,40.985,41.1091,5443.0
2016-10-21 10:30:00,46.43,46.56,46.43,46.51,8529.0,41.1534,41.2686,41.1534,41.2243,8529.0
2016-10-21 11:00:00,46.5,46.53,46.43,46.47,11032.0,41.2154,41.242,41.1534,41.1888,11032.0
2016-10-21 11:30:00,46.48,46.56,46.47,46.5,12098.0,41.1977,41.2686,41.1888,41.2154,12098.0
2016-10-21 12:00:00,46.51,46.54,46.47,46.5,6881.0,41.2243,41.2509,41.1888,41.2154,6881.0
2016-10-21 12:30:00,46.5,46.64,46.5,46.63,6542.0,41.2154,41.3395,41.2154,41.3307,6542.0
2016-10-21 13:00:00,46.65,46.68,46.61,46.65,7685.0,41.3484,41.375,41.3129,41.3484,7685.0
2016-10-21 13:30:00,46.65,46.74,46.61,46.7,12011.0,41.3484,41.4282,41.3129,41.3927,12011.0
2016-10-21 14:00:00,46.69,46.72,46.69,46.7,10092.0,41.3838,41.4104,41.3838,41.3927,10092.0
2016-10-21 14:30:00,46.72,46.83,46.71,46.83,11829.0,41.4104,41.5079,41.4016,41.5079,11829.0
2016-10-21 15:00:00,46.82,46.86,46.71,46.71,16684.0,41.4991,41.5345,41.4016,41.4016,16684.0
2016-10-21 15:30:00,46.71,46.73,46.66,46.66,82524.0,41.4016,41.4193,41.3572,41.3572,82524.0
2016-10-24 09:30:00,47.28,47.35,46.86,47.35,21559.0,41.9068,41.9688,41.5345,41.9688,21559.0
2016-10-24 10:00:00,47.32,47.36,47.25,47.26,7237.0,41.9422,41.9777,41.8802,41.8891,7237.0
2016-10-24 10:30:00,47.25,47.29,47.15,47.22,6993.0,41.8802,41.9156,41.7916,41.8536,6993.0
2016-10-24 11:00:00,47.25,47.32,47.17,47.17,6760.0,41.8802,41.9422,41.8093,41.8093,6760.0
2016-10-24 11:30:00,47.2,47.31,47.2,47.3,11431.0,41.8359,41.9334,41.8359,41.9245,11431.0
2016-10-24 12:00:00,47.3,47.3,47.16,47.2,10570.0,41.9245,41.9245,41.8004,41.8359,10570.0
2016-10-24 12:30:00,47.2,47.2,47.11,47.16,4386.0,41.8359,41.8359,41.7561,41.8004,4386.0
2016-10-24 13:00:00,47.16,47.17,47.15,47.15,7640.0,41.8004,41.8093,41.7916,41.7916,7640.0
2016-10-24 13:30:00,47.15,47.2,47.14,47.14,7616.0,41.7916,41.8359,41.7827,41.7827,7616.0
2016-10-24 14:00:00,47.17,47.19,47.16,47.19,5757.0,41.8093,41.827,41.8004,41.827,5757.0
2016-10-24 14:30:00,47.2,47.22,47.18,47.21,6635.0,41.8359,41.8536,41.8181,41.8447,6635.0
2016-10-24 15:00:00,47.21,47.23,47.2,47.23,17736.0,41.8447,41.8625,41.8359,41.8625,17736.0
2016-10-24 15:30:00,47.22,47.23,47.13,47.13,57465.0,41.8536,41.8625,41.7738,41.7738,57465.0
2016-10-25 09:30:00,46.93,46.93,46.37,46.55,18844.0,41.5966,41.5966,41.1002,41.2597,18844.0
2016-10-25 10:00:00,46.53,46.53,46.35,46.41,34271.0,41.242,41.242,41.0825,41.1357,34271.0
2016-10-25 10:30:00,46.41,46.51,46.3,46.38,16012.0,41.1357,41.2243,41.0382,41.1091,16012.0
2016-10-25 11:00:00,46.39,46.53,46.39,46.48,11349.0,41.1179,41.242,41.1179,41.1977,11349.0
2016-10-25 11:30:00,46.53,46.54,46.45,46.5,11261.0,41.242,41.2509,41.1711,41.2154,11261.0
2016-10-25 12:00:00,46.5,46.53,46.43,46.5,17318.0,41.2154,41.242,41.1534,41.2154,17318.0
2016-10-25 12:30:00,46.47,46.51,46.42,46.46,9521.0,41.1888,41.2243,41.1445,41.18,9521.0
2016-10-25 13:00:00,46.47,46.55,46.46,46.52,8628.0,41.1888,41.2597,41.18,41.2332,8628.0
2016-10-25 13:30:00,46.52,46.71,46.49,46.69,22209.0,41.2332,41.4016,41.2066,41.3838,22209.0
2016-10-25 14:00:00,46.7,46.76,46.69,46.74,25189.0,41.3927,41.4459,41.3838,41.4282,25189.0
2016-10-25 14:30:00,46.74,46.82,46.72,46.77,30075.0,41.4282,41.4991,41.4104,41.4547,30075.0
2016-10-25 15:00:00,46.76,46.83,46.73,46.81,40714.0,41.4459,41.5079,41.4193,41.4902,40714.0
2016-10-25 15:30:00,46.82,46.82,46.59,46.65,178462.0,41.4991,41.4991,41.2952,41.3484,178462.0
2016-10-26 09:30:00,46.45,46.96,46.44,46.87,21031.0,41.1711,41.6231,41.1622,41.5434,21031.0
2016-10-26 10:00:00,46.86,46.95,46.8,46.84,45839.0,41.5345,41.6143,41.4813,41.5168,45839.0
2016-10-26 10:30:00,46.84,46.85,46.58,46.69,32072.0,41.5168,41.5257,41.2863,41.3838,32072.0
2016-10-26 11:00:00,46.68,46.84,46.67,46.77,29023.0,41.375,41.5168,41.3661,41.4547,29023.0
2016-10-26 11:30:00,46.8,46.81,46.73,46.78,31729.0,41.4813,41.4902,41.4193,41.4636,31729.0
2016-10-26 12:00:00,46.78,46.8,46.68,46.69,15996.0,41.4636,41.4813,41.375,41.3838,15996.0
2016-10-26 12:30:00,46.68,46.94,46.66,46.93,49618.0,41.375,41.6054,41.3572,41.5966,49618.0
2016-10-26 13:00:00,46.92,46.99,46.89,46.91,29512.0,41.5877,41.6497,41.5611,41.5788,29512.0
2016-10-26 13:30:00,46.91,46.94,46.85,46.88,31153.0,41.5788,41.6054,41.5257,41.5522,31153.0
2016-10-26 14:00:00,46.89,46.92,46.75,46.9,50093.0,41.5611,41.5877,41.437,41.57,50093.0
2016-10-26 14:30:00,46.89,46.93,46.86,46.93,38426.0,41.5611,41.5966,41.5345,41.5966,38426.0
2016-10-26 15:00:00,46.92,46.98,46.89,46.94,61004.0,41.5877,41.6409,41.5611,41.6054,61004.0
2016-10-26 15:30:00,46.94,46.98,46.82,46.88,301993.0,41.6054,41.6409,41.4991,41.5522,301993.0
2016-10-27 09:30:00,47.05,47.38,47.04,47.05,45257.0,41.7029,41.9954,41.6941,41.7029,45257.0
2016-10-27 10:00:00,47.07,47.19,46.98,47.08,23172.0,41.7206,41.827,41.6409,41.7295,23172.0
2016-10-27 10:30:00,47.07,47.08,46.88,46.88,24502.0,41.7206,41.7295,41.5522,41.5522,24502.0
2016-10-27 11:00:00,46.88,46.94,46.84,46.89,20480.0,41.5522,41.6054,41.5168,41.5611,20480.0
2016-10-27 11:30:00,46.89,46.96,46.82,46.95,24551.0,41.5611,41.6231,41.4991,41.6143,24551.0
2016-10-27 12:00:00,46.95,46.97,46.89,46.89,15638.0,41.6143,41.632,41.5611,41.5611,15638.0
2016-10-27 12:30:00,46.9,46.9,46.74,46.8,16189.0,41.57,41.57,41.4282,41.4813,16189.0
2016-10-27 13:00:00,46.8,47.08,46.79,47.07,65012.0,41.4813,41.7295,41.4725,41.7206,65012.0
2016-10-27 13:30:00,47.07,47.2,47.05,47.2,28441.0,41.7206,41.8359,41.7029,41.8359,28441.0
2016-10-27 14:00:00,47.19,47.27,47.12,47.15,90833.0,41.827,41.8979,41.765,41.7916,90833.0
2016-10-27 14:30:00,47.14,47.15,46.98,46.98,35635.0,41.7827,41.7916,41.6409,41.6409,35635.0
2016-10-27 15:00:00,46.99,47.0,46.88,46.94,72741.0,41.6497,41.6586,41.5522,41.6054,72741.0
2016-10-27 15:30:00,46.94,47.11,46.93,47.09,117266.0,41.6054,41.7561,41.5966,41.7384,117266.0
2016-10-28 09:30:00,47.03,47.61,47.03,47.54,14892.0,41.6852,42.1993,41.6852,42.1372,14892.0
2016-10-28 10:00:00,47.53,47.73,47.48,47.73,17415.0,42.1284,42.3056,42.0841,42.3056,17415.0
2016-10-28 10:30:00,47.73,47.85,47.72,47.77,17908.0,42.3056,42.412,42.2968,42.3411,17908.0
2016-10-28 11:00:00,47.77,47.81,47.64,47.73,17475.0,42.3411,42.3766,42.2259,42.3056,17475.0
2016-10-28 11:30:00,47.75,47.77,47.68,47.69,12895.0,42.3234,42.3411,42.2613,42.2702,12895.0
2016-10-28 12:00:00,47.69,47.86,47.68,47.83,16856.0,42.2702,42.4209,42.2613,42.3943,16856.0
2016-10-28 12:30:00,47.82,47.83,47.76,47.82,12430.0,42.3854,42.3943,42.3322,42.3854,12430.0
2016-10-28 13:00:00,47.83,47.84,47.5,47.55,18304.0,42.3943,42.4031,42.1018,42.1461,18304.0
2016-10-28 13:30:00,47.54,47.54,47.36,47.41,20128.0,42.1372,42.1372,41.9777,42.022,20128.0
2016-10-28 14:00:00,47.43,47.56,47.42,47.48,16877.0,42.0397,42.155,42.0309,42.0841,16877.0
2016-10-28 14:30:00,47.48,47.64,47.48,47.64,17237.0,42.0841,42.2259,42.0841,42.2259,17237.0
2016-10-28 15:00:00,47.63,47.63,47.46,47.55,24981.0,42.217,42.217,42.0663,42.1461,24981.0
2016-10-28 15:30:00,47.55,47.55,47.35,47.35,104423.0,42.1461,42.1461,41.9688,41.9688,104423.0
2016-10-31 09:30:00,47.43,47.82,47.33,47.78,12995.0,42.0397,42.3854,41.9511,42.35,12995.0
2016-10-31 10:00:00,47.76,47.98,47.69,47.98,13480.0,42.3322,42.5272,42.2702,42.5272,13480.0
2016-10-31 10:30:00,47.98,47.98,47.79,47.9,14294.0,42.5272,42.5272,42.3588,42.4563,14294.0
2016-10-31 11:00:00,47.9,48.01,47.83,48.01,18818.0,42.4563,42.5538,42.3943,42.5538,18818.0
2016-10-31 11:30:00,48.02,48.11,48.02,48.11,16255.0,42.5627,42.6425,42.5627,42.6425,16255.0
2016-10-31 12:00:00,48.11,48.11,47.94,48.0,17203.0,42.6425,42.6425,42.4918,42.545,17203.0
2016-10-31 12:30:00,48.0,48.08,48.0,48.05,10146.0,42.545,42.6159,42.545,42.5893,10146.0
2016-10-31 13:00:00,48.04,48.07,47.97,48.04,20477.0,42.5804,42.607,42.5184,42.5804,20477.0
2016-10-31 13:30:00,48.03,48.22,48.02,48.13,42195.0,42.5715,42.74,42.5627,42.6602,42195.0
2016-10-31 14:00:00,48.12,48.15,47.97,47.97,19536.0,42.6513,42.6779,42.5184,42.5184,19536.0
2016-10-31 14:30:00,47.97,48.01,47.91,47.96,19150.0,42.5184,42.5538,42.4652,42.5095,19150.0
2016-10-31 15:00:00,47.96,47.96,47.86,47.93,36763.0,42.5095,42.5095,42.4209,42.4829,36763.0
2016-10-31 15:30:00,47.93,47.98,47.87,47.89,87136.0,42.4829,42.5272,42.4297,42.4475,87136.0
2016-11-01 09:30:00,47.71,47.94,47.68,47.93,16956.0,42.2879,42.4918,42.2613,42.4829,16956.0
2016-11-01 10:00:00,47.9,47.92,47.64,47.64,15391.0,42.4563,42.474,42.2259,42.2259,15391.0
2016-11-01 10:30:00,47.65,47.66,47.45,47.58,44475.0,42.2347,42.2436,42.0575,42.1727,44475.0
2016-11-01 11:00:00,47.59,47.61,47.55,47.59,17261.0,42.1816,42.1993,42.1461,42.1816,17261.0
2016-11-01 11:30:00,47.58,47.71,47.51,47.64,29314.0,42.1727,42.2879,42.1106,42.2259,29314.0
2016-11-01 12:00:00,47.65,47.68,47.54,47.58,18533.0,42.2347,42.2613,42.1372,42.1727,18533.0
2016-11-01 12:30:00,47.56,47.62,47.48,47.5,13053.0,42.155,42.2081,42.0841,42.1018,13053.0
2016-11-01 13:00:00,47.52,47.54,47.35,47.38,19504.0,42.1195,42.1372,41.9688,41.9954,19504.0
2016-11-01 13:30:00,47.37,47.38,47.14,47.15,26134.0,41.9866,41.9954,41.7827,41.7916,26134.0
2016-11-01 14:00:00,47.15,47.15,46.9,47.08,38900.0,41.7916,41.7916,41.57,41.7295,38900.0
2016-11-01 14:30:00,47.05,47.12,46.98,47.02,25921.0,41.7029,41.765,41.6409,41.6763,25921.0
2016-11-01 15:00:00,47.02,47.17,46.96,47.17,55146.0,41.6763,41.8093,41.6231,41.8093,55146.0
2016-11-01 15:30:00,47.18,47.21,47.09,47.16,120893.0,41.8181,41.8447,41.7384,41.8004,120893.0
2016-11-02 09:30:00,46.9,47.33,46.9,47.3,24736.0,41.57,41.9511,41.57,41.9245,24736.0
2016-11-02 10:00:00,47.29,47.33,47.13,47.22,20124.0,41.9156,41.9511,41.7738,41.8536,20124.0
2016-11-02 10:30:00,47.2,47.21,47.11,47.15,20318.0,41.8359,41.8447,41.7561,41.7916,20318.0
2016-11-02 11:00:00,47.15,47.29,47.11,47.23,43884.0,41.7916,41.9156,41.7561,41.8625,43884.0
2016-11-02 11:30:00,47.21,47.21,46.96,47.05,19832.0,41.8447,41.8447,41.6231,41.7029,19832.0
2016-11-02 12:00:00,47.04,47.18,47.03,47.13,15347.0,41.6941,41.8181,41.6852,41.7738,15347.0
2016-11-02 12:30:00,47.13,47.14,46.93,47.03,34299.0,41.7738,41.7827,41.5966,41.6852,34299.0
2016-11-02 13:00:00,47.01,47.01,46.91,46.98,29485.0,41.6675,41.6675,41.5788,41.6409,29485.0
2016-11-02 13:30:00,46.97,47.03,46.96,46.98,27551.0,41.632,41.6852,41.6231,41.6409,27551.0
2016-11-02 14:00:00,46.98,47.03,46.81,47.03,16307.0,41.6409,41.6852,41.4902,41.6852,16307.0
2016-11-02 14:30:00,47.03,47.13,46.98,46.99,19625.0,41.6852,41.7738,41.6409,41.6497,19625.0
2016-11-02 15:00:00,46.98,47.1,46.94,47.09,27578.0,41.6409,41.7472,41.6054,41.7384,27578.0
2016-11-02 15:30:00,47.08,47.09,46.91,46.93,141464.0,41.7295,41.7384,41.5788,41.5966,141464.0
2016-11-03 09:30:00,46.7,47.06,46.61,46.94,45851.0,41.3927,41.7118,41.3129,41.6054,45851.0
2016-11-03 10:00:00,46.95,47.07,46.86,47.03,37707.0,41.6143,41.7206,41.5345,41.6852,37707.0
2016-11-03 10:30:00,47.02,47.02,46.82,46.89,29094.0,41.6763,41.6763,41.4991,41.5611,29094.0
2016-11-03 11:00:00,46.9,47.0,46.86,46.88,30422.0,41.57,41.6586,41.5345,41.5522,30422.0
2016-11-03 11:30:00,46.88,46.98,46.37,46.96,189567.0,41.5522,41.6409,41.1002,41.6231,189567.0
2016-11-03 12:00:00,46.94,47.0,46.73,46.73,50154.0,41.6054,41.6586,41.4193,41.4193,50154.0
2016-11-03 12:30:00,46.72,46.97,46.72,46.93,23842.0,41.4104,41.632,41.4104,41.5966,23842.0
2016-11-03 13:00:00,46.94,46.94,46.77,46.87,31103.0,41.6054,41.6054,41.4547,41.5434,31103.0
2016-11-03 13:30:00,46.84,46.84,46.77,46.8,18915.0,41.5168,41.5168,41.4547,41.4813,18915.0
2016-11-03 14:00:00,46.8,46.91,46.8,46.83,37669.0,41.4813,41.5788,41.4813,41.5079,37669.0
2016-11-03 14:30:00,46.83,46.85,46.77,46.8,40303.0,41.5079,41.5257,41.4547,41.4813,40303.0
2016-11-03 15:00:00,46.8,46.85,46.78,46.84,31102.0,41.4813,41.5257,41.4636,41.5168,31102.0
2016-11-03 15:30:00,46.84,46.84,46.73,46.74,133883.0,41.5168,41.5168,41.4193,41.4282,133883.0
2016-11-04 09:30:00,47.0,47.7,46.65,47.67,50768.0,41.6586,42.2791,41.3484,42.2525,50768.0
2016-11-04 10:00:00,47.68,47.78,47.42,47.46,48205.0,42.2613,42.35,42.0309,42.0663,48205.0
2016-11-04 10:30:00,47.47,47.54,47.42,47.48,48377.0,42.0752,42.1372,42.0309,42.0841,48377.0
2016-11-04 11:00:00,47.49,47.54,47.46,47.52,46328.0,42.0929,42.1372,42.0663,42.1195,46328.0
2016-11-04 11:30:00,47.52,47.52,47.45,47.5,26693.0,42.1195,42.1195,42.0575,42.1018,26693.0
2016-11-04 12:00:00,47.51,47.74,47.5,47.68,52190.0,42.1106,42.3145,42.1018,42.2613,52190.0
2016-11-04 12:30:00,47.69,47.7,47.64,47.66,23121.0,42.2702,42.2791,42.2259,42.2436,23121.0
2016-11-04 13:00:00,47.66,47.71,47.62,47.7,24603.0,42.2436,42.2879,42.2081,42.2791,24603.0
2016-11-04 13:30:00,47.7,47.72,47.65,47.7,31468.0,42.2791,42.2968,42.2347,42.2791,31468.0
2016-11-04 14:00:00,47.71,47.71,47.44,47.49,54381.0,42.2879,42.2879,42.0486,42.0929,54381.0
2016-11-04 14:30:00,47.49,47.54,47.42,47.47,36501.0,42.0929,42.1372,42.0309,42.0752,36501.0
2016-11-04 15:00:00,47.48,47.5,47.42,47.45,32236.0,42.0841,42.1018,42.0309,42.0575,32236.0
2016-11-04 15:30:00,47.45,47.45,47.25,47.26,118142.0,42.0575,42.0575,41.8802,41.8891,118142.0
2016-11-07 09:30:00,47.83,48.09,47.57,47.63,44427.0,42.3943,42.6247,42.1638,42.217,44427.0
2016-11-07 10:00:00,47.62,47.65,47.45,47.49,25749.0,42.2081,42.2347,42.0575,42.0929,25749.0
2016-11-07 10:30:00,47.49,47.66,47.37,47.65,35802.0,42.0929,42.2436,41.9866,42.2347,35802.0
2016-11-07 11:00:00,47.64,47.66,47.56,47.65,28729.0,42.2259,42.2436,42.155,42.2347,28729.0
2016-11-07 11:30:00,47.66,47.92,47.64,47.92,26551.0,42.2436,42.474,42.2259,42.474,26551.0
2016-11-07 12:00:00,47.91,48.02,47.89,48.01,16956.0,42.4652,42.5627,42.4475,42.5538,16956.0
2016-11-07 12:30:00,48.02,48.08,48.0,48.03,13156.0,42.5627,42.6159,42.545,42.5715,13156.0
2016-11-07 13:00:00,48.03,48.04,48.0,48.02,14457.0,42.5715,42.5804,42.545,42.5627,14457.0
2016-11-07 13:30:00,48.01,48.08,48.0,48.08,14457.0,42.5538,42.6159,42.545,42.6159,14457.0
2016-11-07 14:00:00,48.09,48.14,48.07,48.1,14526.0,42.6247,42.669,42.607,42.6336,14526.0
2016-11-07 14:30:00,48.1,48.11,48.02,48.02,13780.0,42.6336,42.6425,42.5627,42.5627,13780.0
2016-11-07 15:00:00,48.03,48.07,47.99,48.04,34859.0,42.5715,42.607,42.5361,42.5804,34859.0
2016-11-07 15:30:00,48.04,48.21,48.0,48.19,75008.0,42.5804,42.7311,42.545,42.7134,75008.0
2016-11-08 09:30:00,48.24,48.49,48.24,48.46,15525.0,42.7577,42.9793,42.7577,42.9527,15525.0
2016-11-08 10:00:00,48.49,48.59,48.42,48.53,12702.0,42.9793,43.0679,42.9172,43.0147,12702.0
2016-11-08 10:30:00,48.53,48.54,48.41,48.48,6861.0,43.0147,43.0236,42.9084,42.9704,6861.0
2016-11-08 11:00:00,48.48,48.61,48.39,48.58,25742.0,42.9704,43.0856,42.8906,43.059,25742.0
2016-11-08 11:30:00,48.59,48.7,48.59,48.62,20837.0,43.0679,43.1654,43.0679,43.0945,20837.0
2016-11-08 12:00:00,48.64,48.98,48.61,48.98,30953.0,43.1122,43.4136,43.0856,43.4136,30953.0
2016-11-08 12:30:00,48.98,48.98,48.88,48.91,12444.0,43.4136,43.4136,43.3249,43.3515,12444.0
2016-11-08 13:00:00,48.89,48.9,48.7,48.81,11093.0,43.3338,43.3427,43.1654,43.2629,11093.0
2016-11-08 13:30:00,48.81,48.89,48.78,48.89,8252.0,43.2629,43.3338,43.2363,43.3338,8252.0
2016-11-08 14:00:00,48.9,48.9,48.75,48.79,14957.0,43.3427,43.3427,43.2097,43.2452,14957.0
2016-11-08 14:30:00,48.79,48.79,48.71,48.75,11992.0,43.2452,43.2452,43.1743,43.2097,11992.0
2016-11-08 15:00:00,48.74,48.88,48.71,48.84,19579.0,43.2009,43.3249,43.1743,43.2895,19579.0
2016-11-08 15:30:00,48.84,48.92,48.68,48.7,63861.0,43.2895,43.3604,43.1477,43.1654,63861.0
2016-11-09 09:30:00,47.97,48.39,46.72,48.37,87302.0,42.5184,42.8906,41.4104,42.8729,87302.0
2016-11-09 10:00:00,48.38,48.47,48.19,48.47,32091.0,42.8818,42.9615,42.7134,42.9615,32091.0
2016-11-09 10:30:00,48.38,48.48,48.29,48.38,11964.0,42.8818,42.9704,42.802,42.8818,11964.0
2016-11-09 11:00:00,48.35,48.65,48.35,48.64,13062.0,42.8552,43.1211,42.8552,43.1122,13062.0
2016-11-09 11:30:00,48.67,48.96,48.67,48.86,19931.0,43.1388,43.3959,43.1388,43.3072,19931.0
2016-11-09 12:00:00,48.87,48.91,48.57,48.72,14524.0,43.3161,43.3515,43.0502,43.1831,14524.0
2016-11-09 12:30:00,48.72,48.94,48.71,48.93,12341.0,43.1831,43.3781,43.1743,43.3693,12341.0
2016-11-09 13:00:00,48.93,48.93,48.7,48.75,16391.0,43.3693,43.3693,43.1654,43.2097,16391.0
2016-11-09 13:30:00,48.7,48.91,48.7,48.8,20156.0,43.1654,43.3515,43.1654,43.254,20156.0
2016-11-09 14:00:00,48.77,48.87,48.74,48.81,23932.0,43.2274,43.3161,43.2009,43.2629,23932.0
2016-11-09 14:30:00,48.83,48.95,48.83,48.87,26488.0,43.2806,43.387,43.2806,43.3161,26488.0
2016-11-09 15:00:00,48.88,49.02,48.87,48.97,34945.0,43.3249,43.449,43.3161,43.4047,34945.0
2016-11-09 15:30:00,48.97,48.99,48.79,48.91,92183.0,43.4047,43.4224,43.2452,43.3515,92183.0
2016-11-10 09:30:00,49.18,49.25,48.91,48.91,22276.0,43.5909,43.6529,43.3515,43.3515,22276.0
2016-11-10 10:00:00,48.95,49.02,48.67,48.71,26158.0,43.387,43.449,43.1388,43.1743,26158.0
2016-11-10 10:30:00,48.73,48.9,48.59,48.68,16206.0,43.192,43.3427,43.0679,43.1477,16206.0
2016-11-10 11:00:00,48.67,49.07,48.67,49.02,12240.0,43.1388,43.4934,43.1388,43.449,12240.0
2016-11-10 11:30:00,49.04,49.08,48.74,48.78,20894.0,43.4668,43.5022,43.2009,43.2363,20894.0
2016-11-10 12:00:00,48.8,48.94,48.74,48.86,18669.0,43.254,43.3781,43.2009,43.3072,18669.0
2016-11-10 12:30:00,48.85,48.92,48.79,48.91,35799.0,43.2984,43.3604,43.2452,43.3515,35799.0
2016-11-10 13:00:00,48.93,48.98,48.85,48.92,42197.0,43.3693,43.4136,43.2984,43.3604,42197.0
2016-11-10 13:30:00,48.93,49.02,48.89,48.91,35202.0,43.3693,43.449,43.3338,43.3515,35202.0
2016-11-10 14:00:00,48.91,48.99,48.85,48.87,28976.0,43.3515,43.4224,43.2984,43.3161,28976.0
2016-11-10 14:30:00,48.88,48.97,48.82,48.93,39074.0,43.3249,43.4047,43.2718,43.3693,39074.0
2016-11-10 15:00:00,48.94,48.98,48.9,48.96,49169.0,43.3781,43.4136,43.3427,43.3959,49169.0
2016-11-10 15:30:00,48.95,48.99,48.88,48.93,118330.0,43.387,43.4224,43.3249,43.3693,118330.0
2016-11-11 09:30:00,48.79,49.13,48.69,48.87,38707.0,43.2452,43.5465,43.1565,43.3161,38707.0
2016-11-11 10:00:00,48.89,48.98,48.8,48.92,37269.0,43.3338,43.4136,43.254,43.3604,37269.0
2016-11-11 10:30:00,48.9,49.02,48.89,48.98,24657.0,43.3427,43.449,43.3338,43.4136,24657.0
2016-11-11 11:00:00,48.97,49.0,48.88,48.95,31025.0,43.4047,43.4313,43.3249,43.387,31025.0
2016-11-11 11:30:00,48.95,49.04,48.86,48.98,14631.0,43.387,43.4668,43.3072,43.4136,14631.0
2016-11-11 12:00:00,48.99,49.17,48.98,49.11,15067.0,43.4224,43.582,43.4136,43.5288,15067.0
2016-11-11 12:30:00,49.12,49.19,49.08,49.14,18287.0,43.5377,43.5997,43.5022,43.5554,18287.0
2016-11-11 13:00:00,49.16,49.2,49.09,49.11,38778.0,43.5731,43.6086,43.5111,43.5288,38778.0
2016-11-11 13:30:00,49.12,49.23,49.12,49.16,20204.0,43.5377,43.6352,43.5377,43.5731,20204.0
2016-11-11 14:00:00,49.15,49.23,49.13,49.15,27834.0,43.5643,43.6352,43.5465,43.5643,27834.0
2016-11-11 14:30:00,49.16,49.2,49.12,49.12,47076.0,43.5731,43.6086,43.5377,43.5377,47076.0
2016-11-11 15:00:00,49.13,49.33,49.13,49.31,29753.0,43.5465,43.7238,43.5465,43.7061,29753.0
2016-11-11 15:30:00,49.31,49.44,49.27,49.4,76386.0,43.7061,43.8213,43.6706,43.7859,76386.0
2016-11-14 09:30:00,49.56,50.67,49.56,50.47,140650.0,43.9277,44.9115,43.9277,44.7342,140650.0
2016-11-14 10:00:00,50.53,51.0,50.52,50.96,47002.0,44.7874,45.204,44.7786,45.1686,47002.0
2016-11-14 10:30:00,50.97,51.08,50.88,50.99,55214.0,45.1774,45.2749,45.0977,45.1952,55214.0
2016-11-14 11:00:00,50.99,51.13,50.98,51.13,46692.0,45.1952,45.3192,45.1863,45.3192,46692.0
2016-11-14 11:30:00,51.12,51.41,51.12,51.3,49553.0,45.3104,45.5674,45.3104,45.4699,49553.0
2016-11-14 12:00:00,51.31,51.4,51.12,51.17,54870.0,45.4788,45.5586,45.3104,45.3547,54870.0
2016-11-14 12:30:00,51.18,51.25,51.08,51.2,48648.0,45.3636,45.4256,45.2749,45.3813,48648.0
2016-11-14 13:00:00,51.2,51.24,51.01,51.02,35543.0,45.3813,45.4167,45.2129,45.2217,35543.0
2016-11-14 13:30:00,51.02,51.2,51.02,51.11,44466.0,45.2217,45.3813,45.2217,45.3015,44466.0
2016-11-14 14:00:00,51.11,51.34,51.11,51.34,73792.0,45.3015,45.5054,45.3015,45.5054,73792.0
2016-11-14 14:30:00,51.33,51.62,51.3,51.6,83275.0,45.4965,45.7536,45.4699,45.7358,83275.0
2016-11-14 15:00:00,51.63,51.67,51.55,51.55,110946.0,45.7624,45.7979,45.6915,45.6915,110946.0
2016-11-14 15:30:00,51.56,51.62,51.51,51.6,152527.0,45.7004,45.7536,45.6561,45.7358,152527.0
2016-11-15 09:30:00,51.63,51.84,51.38,51.47,43256.0,45.7624,45.9486,45.5408,45.6206,43256.0
2016-11-15 10:00:00,51.46,51.62,51.41,51.6,41141.0,45.6117,45.7536,45.5674,45.7358,41141.0
2016-11-15 10:30:00,51.63,51.82,51.56,51.8,38229.0,45.7624,45.9308,45.7004,45.9131,38229.0
2016-11-15 11:00:00,51.79,52.06,51.75,52.05,72283.0,45.9042,46.1436,45.8688,46.1347,72283.0
2016-11-15 11:30:00,52.06,52.28,52.06,52.28,50515.0,46.1436,46.3385,46.1436,46.3385,50515.0
2016-11-15 12:00:00,52.28,52.33,52.2,52.2,33681.0,46.3385,46.3829,46.2676,46.2676,33681.0
2016-11-15 12:30:00,52.21,52.3,52.18,52.25,21768.0,46.2765,46.3563,46.2499,46.312,21768.0
2016-11-15 13:00:00,52.27,52.47,52.27,52.35,28076.0,46.3297,46.507,46.3297,46.4006,28076.0
2016-11-15 13:30:00,52.32,52.44,52.32,52.39,22343.0,46.374,46.4804,46.374,46.436,22343.0
2016-11-15 14:00:00,52.4,52.41,52.24,52.26,44851.0,46.4449,46.4538,46.3031,46.3208,44851.0
2016-11-15 14:30:00,52.26,52.28,52.18,52.23,34967.0,46.3208,46.3385,46.2499,46.2942,34967.0
2016-11-15 15:00:00,52.23,52.3,52.23,52.3,40763.0,46.2942,46.3563,46.2942,46.3563,40763.0
2016-11-15 15:30:00,52.29,52.43,52.28,52.41,115163.0,46.3474,46.4715,46.3385,46.4538,115163.0
2016-11-16 09:30:00,52.2,52.99,52.2,52.63,39772.0,46.2676,46.9679,46.2676,46.6488,39772.0
2016-11-16 10:00:00,52.61,52.76,52.52,52.76,36980.0,46.631,46.764,46.5513,46.764,36980.0
2016-11-16 10:30:00,52.76,53.0,52.74,52.97,40016.0,46.764,46.9767,46.7463,46.9501,40016.0
2016-11-16 11:00:00,52.97,53.03,52.76,52.82,57217.0,46.9501,47.0033,46.764,46.8172,57217.0
2016-11-16 11:30:00,52.82,52.86,52.61,52.61,13711.0,46.8172,46.8526,46.631,46.631,13711.0
2016-11-16 12:00:00,52.62,52.62,52.47,52.49,13330.0,46.6399,46.6399,46.507,46.5247,13330.0
2016-11-16 12:30:00,52.47,52.47,52.39,52.47,13459.0,46.507,46.507,46.436,46.507,13459.0
2016-11-16 13:00:00,52.49,52.49,52.38,52.45,17516.0,46.5247,46.5247,46.4272,46.4892,17516.0
2016-11-16 13:30:00,52.42,52.44,52.33,52.35,7511.0,46.4626,46.4804,46.3829,46.4006,7511.0
2016-11-16 14:00:00,52.37,52.39,52.33,52.36,22227.0,46.4183,46.436,46.3829,46.4095,22227.0
2016-11-16 14:30:00,52.35,52.39,52.33,52.39,17378.0,46.4006,46.436,46.3829,46.436,17378.0
2016-11-16 15:00:00,52.39,52.4,52.31,52.33,33942.0,46.436,46.4449,46.3651,46.3829,33942.0
2016-11-16 15:30:00,52.34,52.38,52.27,52.34,99736.0,46.3917,46.4272,46.3297,46.3917,99736.0
2016-11-17 09:30:00,52.61,52.87,52.32,52.61,21550.0,46.631,46.8615,46.374,46.631,21550.0
2016-11-17 10:00:00,52.63,52.71,52.53,52.61,15545.0,46.6488,46.7197,46.5601,46.631,15545.0
2016-11-17 10:30:00,52.62,52.72,52.49,52.64,12091.0,46.6399,46.7285,46.5247,46.6576,12091.0
2016-11-17 11:00:00,52.6,52.74,52.6,52.62,23483.0,46.6222,46.7463,46.6222,46.6399,23483.0
2016-11-17 11:30:00,52.62,52.82,52.61,52.73,27901.0,46.6399,46.8172,46.631,46.7374,27901.0
2016-11-17 12:00:00,52.73,52.87,52.72,52.87,29574.0,46.7374,46.8615,46.7285,46.8615,29574.0
2016-11-17 12:30:00,52.89,53.01,52.86,52.86,15323.0,46.8792,46.9856,46.8526,46.8526,15323.0
2016-11-17 13:00:00,52.89,52.91,52.8,52.81,14324.0,46.8792,46.897,46.7995,46.8083,14324.0
2016-11-17 13:30:00,52.82,52.91,52.82,52.84,33439.0,46.8172,46.897,46.8172,46.8349,33439.0
2016-11-17 14:00:00,52.84,52.87,52.74,52.86,24944.0,46.8349,46.8615,46.7463,46.8526,24944.0
2016-11-17 14:30:00,52.84,52.84,52.77,52.79,9397.0,46.8349,46.8349,46.7729,46.7906,9397.0
2016-11-17 15:00:00,52.77,52.96,52.77,52.96,13842.0,46.7729,46.9413,46.7729,46.9413,13842.0
2016-11-17 15:30:00,52.96,53.06,52.95,53.06,58152.0,46.9413,47.0299,46.9324,47.0299,58152.0
2016-11-18 09:30:00,53.03,53.03,52.6,52.67,25407.0,47.0033,47.0033,46.6222,46.6842,25407.0
2016-11-18 10:00:00,52.67,52.75,52.48,52.72,39247.0,46.6842,46.7551,46.5158,46.7285,39247.0
2016-11-18 10:30:00,52.72,52.86,52.71,52.85,14358.0,46.7285,46.8526,46.7197,46.8438,14358.0
2016-11-18 11:00:00,52.83,52.87,52.73,52.77,11796.0,46.826,46.8615,46.7374,46.7729,11796.0
2016-11-18 11:30:00,52.79,53.1,52.78,53.02,33263.0,46.7906,47.0654,46.7817,46.9945,33263.0
2016-11-18 12:00:00,53.02,53.12,53.02,53.04,13533.0,46.9945,47.0831,46.9945,47.0122,13533.0
2016-11-18 12:30:00,53.02,53.04,52.97,53.02,50952.0,46.9945,47.0122,46.9501,46.9945,50952.0
2016-11-18 13:00:00,53.02,53.12,53.01,53.1,12414.0,46.9945,47.0831,46.9856,47.0654,12414.0
2016-11-18 13:30:00,53.1,53.2,53.08,53.1,16959.0,47.0654,47.154,47.0476,47.0654,16959.0
2016-11-18 14:00:00,53.1,53.13,53.07,53.07,13876.0,47.0654,47.0919,47.0388,47.0388,13876.0
2016-11-18 14:30:00,53.05,53.1,53.03,53.08,10263.0,47.021,47.0654,47.0033,47.0476,10263.0
2016-11-18 15:00:00,53.07,53.12,53.02,53.1,21834.0,47.0388,47.0831,46.9945,47.0654,21834.0
2016-11-18 15:30:00,53.11,53.19,53.08,53.14,55219.0,47.0742,47.1451,47.0476,47.1008,55219.0
2016-11-21 09:30:00,53.22,53.31,52.91,53.03,30835.0,47.1717,47.2515,46.897,47.0033,30835.0
2016-11-21 10:00:00,53.04,53.04,52.8,52.86,71808.0,47.0122,47.0122,46.7995,46.8526,71808.0
2016-11-21 10:30:00,52.86,52.9,52.75,52.76,42265.0,46.8526,46.8881,46.7551,46.764,42265.0
2016-11-21 11:00:00,52.76,52.85,52.75,52.75,33693.0,46.764,46.8438,46.7551,46.7551,33693.0
2016-11-21 11:30:00,52.76,52.83,52.75,52.79,42188.0,46.764,46.826,46.7551,46.7906,42188.0
2016-11-21 12:00:00,52.8,52.81,52.77,52.8,53707.0,46.7995,46.8083,46.7729,46.7995,53707.0
2016-11-21 12:30:00,52.81,52.81,52.75,52.76,21281.0,46.8083,46.8083,46.7551,46.764,21281.0
2016-11-21 13:00:00,52.76,52.77,52.67,52.68,27474.0,46.764,46.7729,46.6842,46.6931,27474.0
2016-11-21 13:30:00,52.68,52.7,52.5,52.51,20321.0,46.6931,46.7108,46.5335,46.5424,20321.0
2016-11-21 14:00:00,52.5,52.54,52.36,52.42,71966.0,46.5335,46.569,46.4095,46.4626,71966.0
2016-11-21 14:30:00,52.42,52.47,52.37,52.47,29330.0,46.4626,46.507,46.4183,46.507,29330.0
2016-11-21 15:00:00,52.47,52.53,52.31,52.34,61691.0,46.507,46.5601,46.3651,46.3917,61691.0
2016-11-21 15:30:00,52.34,52.58,52.32,52.57,93478.0,46.3917,46.6045,46.374,46.5956,93478.0
2016-11-22 09:30:00,52.87,52.87,52.75,52.76,14053.0,46.8615,46.8615,46.7551,46.764,14053.0
2016-11-22 10:00:00,52.76,52.94,52.76,52.87,13670.0,46.764,46.9235,46.764,46.8615,13670.0
2016-11-22 10:30:00,52.9,53.08,52.9,53.04,13230.0,46.8881,47.0476,46.8881,47.0122,13230.0
2016-11-22 11:00:00,53.07,53.08,53.03,53.03,11485.0,47.0388,47.0476,47.0033,47.0033,11485.0
2016-11-22 11:30:00,53.02,53.11,52.99,53.04,7769.0,46.9945,47.0742,46.9679,47.0122,7769.0
2016-11-22 12:00:00,53.03,53.04,52.77,52.85,19404.0,47.0033,47.0122,46.7729,46.8438,19404.0
2016-11-22 12:30:00,52.82,52.86,52.82,52.84,10777.0,46.8172,46.8526,46.8172,46.8349,10777.0
2016-11-22 13:00:00,52.83,52.83,52.77,52.77,18974.0,46.826,46.826,46.7729,46.7729,18974.0
2016-11-22 13:30:00,52.78,52.93,52.74,52.85,27841.0,46.7817,46.9147,46.7463,46.8438,27841.0
2016-11-22 14:00:00,52.85,52.85,52.74,52.81,20541.0,46.8438,46.8438,46.7463,46.8083,20541.0
2016-11-22 14:30:00,52.8,52.99,52.79,52.98,31604.0,46.7995,46.9679,46.7906,46.959,31604.0
2016-11-22 15:00:00,52.98,53.15,52.97,53.15,20656.0,46.959,47.1097,46.9501,47.1097,20656.0
2016-11-22 15:30:00,53.15,53.34,53.1,53.29,69421.0,47.1097,47.2781,47.0654,47.2338,69421.0
2016-11-23 09:30:00,53.52,54.15,52.97,53.16,66992.0,47.4376,47.996,46.9501,47.1185,66992.0
2016-11-23 10:00:00,53.18,53.6,53.16,53.52,44824.0,47.1363,47.5085,47.1185,47.4376,44824.0
2016-11-23 10:30:00,53.52,53.61,53.45,53.54,23133.0,47.4376,47.5174,47.3756,47.4554,23133.0
2016-11-23 11:00:00,53.54,53.55,53.31,53.37,22550.0,47.4554,47.4642,47.2515,47.3047,22550.0
2016-11-23 11:30:00,53.39,53.5,53.32,53.37,22308.0,47.3224,47.4199,47.2604,47.3047,22308.0
2016-11-23 12:00:00,53.38,53.38,53.21,53.26,21463.0,47.3135,47.3135,47.1629,47.2072,21463.0
2016-11-23 12:30:00,53.25,53.27,53.19,53.26,21786.0,47.1983,47.216,47.1451,47.2072,21786.0
2016-11-23 13:00:00,53.28,53.32,53.22,53.22,16945.0,47.2249,47.2604,47.1717,47.1717,16945.0
2016-11-23 13:30:00,53.22,53.29,53.14,53.26,23863.0,47.1717,47.2338,47.1008,47.2072,23863.0
2016-11-23 14:00:00,53.23,53.26,53.12,53.2,28997.0,47.1806,47.2072,47.0831,47.154,28997.0
2016-11-23 14:30:00,53.2,53.24,53.04,53.05,28676.0,47.154,47.1894,47.0122,47.021,28676.0
2016-11-23 15:00:00,53.05,53.17,53.04,53.13,33106.0,47.021,47.1274,47.0122,47.0919,33106.0
2016-11-23 15:30:00,53.13,53.22,53.12,53.21,66758.0,47.0919,47.1717,47.0831,47.1629,66758.0
2016-11-25 09:30:00,53.17,53.34,53.01,53.31,20648.0,47.1274,47.2781,46.9856,47.2515,20648.0
2016-11-25 10:00:00,53.35,53.45,53.26,53.27,19953.0,47.2869,47.3756,47.2072,47.216,19953.0
2016-11-25 10:30:00,53.28,53.42,53.28,53.39,17588.0,47.2249,47.349,47.2249,47.3224,17588.0
2016-11-25 11:00:00,53.39,53.44,53.32,53.41,23562.0,47.3224,47.3667,47.2604,47.3401,23562.0
2016-11-25 11:30:00,53.4,53.4,53.27,53.37,16477.0,47.3313,47.3313,47.216,47.3047,16477.0
2016-11-25 12:00:00,53.38,53.38,53.26,53.31,20265.0,47.3135,47.3135,47.2072,47.2515,20265.0
2016-11-25 12:30:00,53.3,53.49,53.3,53.49,112215.0,47.2426,47.411,47.2426,47.411,112215.0
2016-11-28 09:30:00,53.48,53.48,53.03,53.16,23708.0,47.4022,47.4022,47.0033,47.1185,23708.0
2016-11-28 10:00:00,53.18,53.19,53.05,53.05,16288.0,47.1363,47.1451,47.021,47.021,16288.0
2016-11-28 10:30:00,53.06,53.27,53.05,53.1,17738.0,47.0299,47.216,47.021,47.0654,17738.0
2016-11-28 11:00:00,53.1,53.16,53.01,53.12,13474.0,47.0654,47.1185,46.9856,47.0831,13474.0
2016-11-28 11:30:00,53.14,53.2,53.13,53.14,11583.0,47.1008,47.154,47.0919,47.1008,11583.0
2016-11-28 12:00:00,53.15,53.31,53.15,53.3,24325.0,47.1097,47.2515,47.1097,47.2426,24325.0
2016-11-28 12:30:00,53.33,53.35,53.26,53.35,10822.0,47.2692,47.2869,47.2072,47.2869,10822.0
2016-11-28 13:00:00,53.33,53.33,53.21,53.27,15517.0,47.2692,47.2692,47.1629,47.216,15517.0
2016-11-28 13:30:00,53.27,53.39,53.22,53.39,16490.0,47.216,47.3224,47.1717,47.3224,16490.0
2016-11-28 14:00:00,53.38,53.48,53.37,53.38,24333.0,47.3135,47.4022,47.3047,47.3135,24333.0
2016-11-28 14:30:00,53.36,53.41,53.35,53.38,22774.0,47.2958,47.3401,47.2869,47.3135,22774.0
2016-11-28 15:00:00,53.38,53.54,53.38,53.43,45021.0,47.3135,47.4554,47.3135,47.3579,45021.0
2016-11-28 15:30:00,53.43,53.53,53.38,53.47,116119.0,47.3579,47.4465,47.3135,47.3933,116119.0
2016-11-29 09:30:00,53.58,54.02,53.47,53.49,25517.0,47.4908,47.8808,47.3933,47.411,25517.0
2016-11-29 10:00:00,53.5,53.56,53.28,53.36,19908.0,47.4199,47.4731,47.2249,47.2958,19908.0
2016-11-29 10:30:00,53.38,53.44,53.36,53.41,20167.0,47.3135,47.3667,47.2958,47.3401,20167.0
2016-11-29 11:00:00,53.41,53.45,53.31,53.43,32851.0,47.3401,47.3756,47.2515,47.3579,32851.0
2016-11-29 11:30:00,53.43,53.54,53.43,53.53,19350.0,47.3579,47.4554,47.3579,47.4465,19350.0
2016-11-29 12:00:00,53.55,53.56,53.37,53.4,22291.0,47.4642,47.4731,47.3047,47.3313,22291.0
2016-11-29 12:30:00,53.41,53.57,53.39,53.57,16424.0,47.3401,47.4819,47.3224,47.4819,16424.0
2016-11-29 13:00:00,53.59,53.65,53.52,53.64,10847.0,47.4997,47.5529,47.4376,47.544,10847.0
2016-11-29 13:30:00,53.64,53.66,53.51,53.57,40287.0,47.544,47.5617,47.4288,47.4819,40287.0
2016-11-29 14:00:00,53.57,53.69,53.56,53.62,23621.0,47.4819,47.5883,47.4731,47.5263,23621.0
2016-11-29 14:30:00,53.62,53.62,53.37,53.4,30564.0,47.5263,47.5263,47.3047,47.3313,30564.0
2016-11-29 15:00:00,53.4,53.49,53.34,53.47,35620.0,47.3313,47.411,47.2781,47.3933,35620.0
2016-11-29 15:30:00,53.47,53.52,53.36,53.49,104792.0,47.3933,47.4376,47.2958,47.411,104792.0
2016-11-30 09:30:00,53.63,53.88,53.35,53.41,17378.0,47.5351,47.7567,47.2869,47.3401,17378.0
2016-11-30 10:00:00,53.41,53.45,53.32,53.42,26200.0,47.3401,47.3756,47.2604,47.349,26200.0
2016-11-30 10:30:00,53.44,53.56,53.44,53.47,14787.0,47.3667,47.4731,47.3667,47.3933,14787.0
2016-11-30 11:00:00,53.47,53.54,53.4,53.49,19774.0,47.3933,47.4554,47.3313,47.411,19774.0
2016-11-30 11:30:00,53.49,53.53,53.43,53.49,14234.0,47.411,47.4465,47.3579,47.411,14234.0
2016-11-30 12:00:00,53.47,53.48,53.37,53.38,23751.0,47.3933,47.4022,47.3047,47.3135,23751.0
2016-11-30 12:30:00,53.41,53.42,53.32,53.37,6950.0,47.3401,47.349,47.2604,47.3047,6950.0
2016-11-30 13:00:00,53.38,53.38,53.29,53.32,10489.0,47.3135,47.3135,47.2338,47.2604,10489.0
2016-11-30 13:30:00,53.33,53.43,53.33,53.41,12047.0,47.2692,47.3579,47.2692,47.3401,12047.0
2016-11-30 14:00:00,53.41,53.42,53.14,53.19,16431.0,47.3401,47.349,47.1008,47.1451,16431.0
2016-11-30 14:30:00,53.19,53.19,53.04,53.13,24297.0,47.1451,47.1451,47.0122,47.0919,24297.0
2016-11-30 15:00:00,53.13,53.15,53.07,53.11,23797.0,47.0919,47.1097,47.0388,47.0742,23797.0
2016-11-30 15:30:00,53.11,53.12,52.96,52.96,91276.0,47.0742,47.0831,46.9413,46.9413,91276.0
2016-12-01 09:30:00,53.07,53.69,53.07,53.46,27724.0,47.0388,47.5883,47.0388,47.3844,27724.0
2016-12-01 10:00:00,53.43,53.65,53.36,53.38,21361.0,47.3579,47.5529,47.2958,47.3135,21361.0
2016-12-01 10:30:00,53.3,53.38,53.2,53.28,17812.0,47.2426,47.3135,47.154,47.2249,17812.0
2016-12-01 11:00:00,53.26,53.34,53.16,53.3,17701.0,47.2072,47.2781,47.1185,47.2426,17701.0
2016-12-01 11:30:00,53.29,53.41,53.24,53.34,15802.0,47.2338,47.3401,47.1894,47.2781,15802.0
2016-12-01 12:00:00,53.35,53.36,53.23,53.29,14361.0,47.2869,47.2958,47.1806,47.2338,14361.0
2016-12-01 12:30:00,53.28,53.31,53.13,53.16,17672.0,47.2249,47.2515,47.0919,47.1185,17672.0
2016-12-01 13:00:00,53.15,53.16,52.97,53.01,15075.0,47.1097,47.1185,46.9501,46.9856,15075.0
2016-12-01 13:30:00,53.02,53.16,53.02,53.13,16124.0,46.9945,47.1185,46.9945,47.0919,16124.0
2016-12-01 14:00:00,53.14,53.27,53.13,53.25,11929.0,47.1008,47.216,47.0919,47.1983,11929.0
2016-12-01 14:30:00,53.26,53.32,53.25,53.31,14534.0,47.2072,47.2604,47.1983,47.2515,14534.0
2016-12-01 15:00:00,53.31,53.34,53.19,53.3,28299.0,47.2515,47.2781,47.1451,47.2426,28299.0
2016-12-01 15:30:00,53.29,53.41,53.19,53.4,84053.0,47.2338,47.3401,47.1451,47.3313,84053.0
2016-12-02 09:30:00,53.43,53.8,52.94,53.57,21967.0,47.3579,47.6858,46.9235,47.4819,21967.0
2016-12-02 10:00:00,53.6,53.64,53.41,53.47,22487.0,47.5085,47.544,47.3401,47.3933,22487.0
2016-12-02 10:30:00,53.48,53.67,53.46,53.48,45353.0,47.4022,47.5706,47.3844,47.4022,45353.0
2016-12-02 11:00:00,53.48,53.53,53.37,53.41,15329.0,47.4022,47.4465,47.3047,47.3401,15329.0
2016-12-02 11:30:00,53.38,53.41,53.12,53.12,32595.0,47.3135,47.3401,47.0831,47.0831,32595.0
2016-12-02 12:00:00,53.09,53.18,53.0,53.06,27446.0,47.0565,47.1363,46.9767,47.0299,27446.0
2016-12-02 12:30:00,53.05,53.16,52.97,53.14,23119.0,47.021,47.1185,46.9501,47.1008,23119.0
2016-12-02 13:00:00,53.12,53.12,52.79,52.79,35613.0,47.0831,47.0831,46.7906,46.7906,35613.0
2016-12-02 13:30:00,52.79,52.86,52.74,52.83,30816.0,46.7906,46.8526,46.7463,46.826,30816.0
2016-12-02 14:00:00,52.82,52.83,52.76,52.78,36192.0,46.8172,46.826,46.764,46.7817,36192.0
2016-12-02 14:30:00,52.77,52.89,52.63,52.77,57830.0,46.7729,46.8792,46.6488,46.7729,57830.0
2016-12-02 15:00:00,52.77,52.94,52.72,52.93,56735.0,46.7729,46.9235,46.7285,46.9147,56735.0
2016-12-02 15:30:00,52.93,52.95,52.63,52.67,240708.0,46.9147,46.9324,46.6488,46.6842,240708.0
2016-12-05 09:30:00,53.28,53.39,52.76,52.9,36086.0,47.2249,47.3224,46.764,46.8881,36086.0
2016-12-05 10:00:00,52.86,52.91,52.7,52.89,26564.0,46.8526,46.897,46.7108,46.8792,26564.0
2016-12-05 10:30:00,52.89,52.91,52.74,52.74,18188.0,46.8792,46.897,46.7463,46.7463,18188.0
2016-12-05 11:00:00,52.72,52.86,52.72,52.73,26159.0,46.7285,46.8526,46.7285,46.7374,26159.0
2016-12-05 11:30:00,52.74,52.76,52.6,52.73,69941.0,46.7463,46.764,46.6222,46.7374,69941.0
2016-12-05 12:00:00,52.73,52.77,52.66,52.75,54053.0,46.7374,46.7729,46.6754,46.7551,54053.0
2016-12-05 12:30:00,52.74,52.81,52.66,52.79,29567.0,46.7463,46.8083,46.6754,46.7906,29567.0
2016-12-05 13:00:00,52.8,52.81,52.66,52.68,33659.0,46.7995,46.8083,46.6754,46.6931,33659.0
2016-12-05 13:30:00,52.68,52.83,52.6,52.83,35309.0,46.6931,46.826,46.6222,46.826,35309.0
2016-12-05 14:00:00,52.84,52.94,52.81,52.84,26957.0,46.8349,46.9235,46.8083,46.8349,26957.0
2016-12-05 14:30:00,52.85,52.87,52.65,52.65,29933.0,46.8438,46.8615,46.6665,46.6665,29933.0
2016-12-05 15:00:00,52.65,52.74,52.63,52.73,40616.0,46.6665,46.7463,46.6488,46.7374,40616.0
2016-12-05 15:30:00,52.74,52.87,52.66,52.76,125201.0,46.7463,46.8615,46.6754,46.764,125201.0
2016-12-06 09:30:00,52.96,53.5,52.96,53.5,68597.0,46.9413,47.4199,46.9413,47.4199,68597.0
2016-12-06 10:00:00,53.48,53.95,53.48,53.92,33253.0,47.4022,47.8188,47.4022,47.7922,33253.0
2016-12-06 10:30:00,53.94,54.04,53.89,54.03,40188.0,47.8099,47.8985,47.7656,47.8897,40188.0
2016-12-06 11:00:00,54.04,54.1,53.95,53.97,49435.0,47.8985,47.9517,47.8188,47.8365,49435.0
2016-12-06 11:30:00,53.97,54.01,53.88,53.97,27203.0,47.8365,47.8719,47.7567,47.8365,27203.0
2016-12-06 12:00:00,53.98,54.06,53.92,54.03,28945.0,47.8453,47.9163,47.7922,47.8897,28945.0
2016-12-06 12:30:00,54.01,54.03,53.95,53.99,33968.0,47.8719,47.8897,47.8188,47.8542,33968.0
2016-12-06 13:00:00,54.0,54.22,54.0,54.18,29640.0,47.8631,48.0581,47.8631,48.0226,29640.0
2016-12-06 13:30:00,54.18,54.35,54.11,54.3,40915.0,48.0226,48.1733,47.9606,48.129,40915.0
2016-12-06 14:00:00,54.31,54.45,54.27,54.36,45622.0,48.1378,48.2619,48.1024,48.1822,45622.0
2016-12-06 14:30:00,54.37,54.62,54.36,54.59,37270.0,48.191,48.4126,48.1822,48.386,37270.0
2016-12-06 15:00:00,54.59,54.61,54.36,54.42,45749.0,48.386,48.4038,48.1822,48.2353,45749.0
2016-12-06 15:30:00,54.42,54.54,54.39,54.53,105534.0,48.2353,48.3417,48.2088,48.3328,105534.0
2016-12-07 09:30:00,54.52,54.64,54.29,54.29,32758.0,48.324,48.4303,48.1201,48.1201,32758.0
2016-12-07 10:00:00,54.29,54.44,54.17,54.4,93195.0,48.1201,48.2531,48.0138,48.2176,93195.0
2016-12-07 10:30:00,54.4,54.4,54.11,54.2,37776.0,48.2176,48.2176,47.9606,48.0403,37776.0
2016-12-07 11:00:00,54.19,54.36,54.09,54.24,16493.0,48.0315,48.1822,47.9428,48.0758,16493.0
2016-12-07 11:30:00,54.25,54.57,54.25,54.48,36934.0,48.0847,48.3683,48.0847,48.2885,36934.0
2016-12-07 12:00:00,54.49,54.65,54.48,54.58,41148.0,48.2974,48.4392,48.2885,48.3772,41148.0
2016-12-07 12:30:00,54.58,54.62,54.5,54.52,45660.0,48.3772,48.4126,48.3063,48.324,45660.0
2016-12-07 13:00:00,54.52,54.54,54.41,54.43,32860.0,48.324,48.3417,48.2265,48.2442,32860.0
2016-12-07 13:30:00,54.44,54.58,54.42,54.57,55413.0,48.2531,48.3772,48.2353,48.3683,55413.0
2016-12-07 14:00:00,54.56,54.58,54.48,54.58,40217.0,48.3594,48.3772,48.2885,48.3772,40217.0
2016-12-07 14:30:00,54.57,54.57,54.45,54.55,43009.0,48.3683,48.3683,48.2619,48.3506,43009.0
2016-12-07 15:00:00,54.56,54.62,54.45,54.58,66147.0,48.3594,48.4126,48.2619,48.3772,66147.0
2016-12-07 15:30:00,54.57,54.6,54.41,54.46,138856.0,48.3683,48.3949,48.2265,48.2708,138856.0
2016-12-08 09:30:00,55.08,57.19,54.75,56.73,182205.0,48.8203,50.6905,48.5278,50.2828,182205.0
2016-12-08 10:00:00,56.76,57.32,56.42,57.23,227830.0,50.3094,50.8058,50.0081,50.726,227830.0
2016-12-08 10:30:00,57.21,57.68,57.15,57.48,166183.0,50.7083,51.1249,50.6551,50.9476,166183.0
2016-12-08 11:00:00,57.5,57.8,57.43,57.62,107153.0,50.9653,51.2312,50.9033,51.0717,107153.0
2016-12-08 11:30:00,57.63,57.86,57.31,57.39,61536.0,51.0805,51.2844,50.7969,50.8678,61536.0
2016-12-08 12:00:00,57.4,57.69,57.35,57.59,56852.0,50.8767,51.1337,50.8324,51.0451,56852.0
2016-12-08 12:30:00,57.62,57.7,57.51,57.62,38923.0,51.0717,51.1426,50.9742,51.0717,38923.0
2016-12-08 13:00:00,57.65,58.26,57.63,58.0,60843.0,51.0983,51.6389,51.0805,51.4085,60843.0
2016-12-08 13:30:00,58.0,58.13,57.63,57.94,69916.0,51.4085,51.5237,51.0805,51.3553,69916.0
2016-12-08 14:00:00,57.94,57.98,57.39,57.63,82509.0,51.3553,51.3908,50.8678,51.0805,82509.0
2016-12-08 14:30:00,57.64,57.81,57.59,57.67,132649.0,51.0894,51.2401,51.0451,51.116,132649.0
2016-12-08 15:00:00,57.66,57.8,57.61,57.62,60054.0,51.1071,51.2312,51.0628,51.0717,60054.0
2016-12-08 15:30:00,57.61,57.82,57.56,57.79,182162.0,51.0628,51.2489,51.0185,51.2224,182162.0
2016-12-09 09:30:00,57.79,57.79,57.32,57.45,47138.0,51.2224,51.2224,50.8058,50.921,47138.0
2016-12-09 10:00:00,57.45,57.73,57.4,57.56,55969.0,50.921,51.1692,50.8767,51.0185,55969.0
2016-12-09 10:30:00,57.56,57.66,57.26,57.27,26523.0,51.0185,51.1071,50.7526,50.7615,26523.0
2016-12-09 11:00:00,57.29,57.47,57.24,57.32,28423.0,50.7792,50.9387,50.7349,50.8058,28423.0
2016-12-09 11:30:00,57.3,57.32,57.14,57.22,26139.0,50.788,50.8058,50.6462,50.7171,26139.0
2016-12-09 12:00:00,57.21,57.21,56.99,57.02,31192.0,50.7083,50.7083,50.5133,50.5399,31192.0
2016-12-09 12:30:00,57.03,57.04,56.92,56.96,36353.0,50.5487,50.5576,50.4512,50.4867,36353.0
2016-12-09 13:00:00,56.95,56.96,56.81,56.89,29094.0,50.4778,50.4867,50.3537,50.4246,29094.0
2016-12-09 13:30:00,56.89,56.89,56.61,56.62,40988.0,50.4246,50.4246,50.1765,50.1853,40988.0
2016-12-09 14:00:00,56.61,56.74,56.57,56.64,50122.0,50.1765,50.2917,50.141,50.203,50122.0
2016-12-09 14:30:00,56.64,56.67,56.61,56.65,33788.0,50.203,50.2296,50.1765,50.2119,33788.0
2016-12-09 15:00:00,56.65,56.73,56.53,56.54,71854.0,50.2119,50.2828,50.1056,50.1144,71854.0
2016-12-09 15:30:00,56.54,56.68,56.5,56.54,170520.0,50.1144,50.2385,50.079,50.1144,170520.0
2016-12-12 09:30:00,55.24,56.26,54.93,55.96,85746.0,48.9622,49.8662,48.6874,49.6003,85746.0
2016-12-12 10:00:00,55.98,56.02,55.53,55.53,74693.0,49.6181,49.6535,49.2192,49.2192,74693.0
2016-12-12 10:30:00,55.56,55.6,55.09,55.35,83212.0,49.2458,49.2812,48.8292,49.0597,83212.0
2016-12-12 11:00:00,55.35,55.6,55.28,55.55,63661.0,49.0597,49.2812,48.9976,49.2369,63661.0
2016-12-12 11:30:00,55.54,55.69,55.48,55.61,77840.0,49.2281,49.361,49.1749,49.2901,77840.0
2016-12-12 12:00:00,55.61,55.67,55.41,55.55,37095.0,49.2901,49.3433,49.1128,49.2369,37095.0
2016-12-12 12:30:00,55.54,55.57,55.44,55.48,36955.0,49.2281,49.2547,49.1394,49.1749,36955.0
2016-12-12 13:00:00,55.48,55.53,55.41,55.42,37599.0,49.1749,49.2192,49.1128,49.1217,37599.0
2016-12-12 13:30:00,55.43,55.56,55.41,55.5,55385.0,49.1306,49.2458,49.1128,49.1926,55385.0
2016-12-12 14:00:00,55.5,55.57,55.4,55.41,70639.0,49.1926,49.2547,49.104,49.1128,70639.0
2016-12-12 14:30:00,55.41,55.47,55.36,55.45,42590.0,49.1128,49.166,49.0685,49.1483,42590.0
2016-12-12 15:00:00,55.44,55.46,55.31,55.34,67800.0,49.1394,49.1572,49.0242,49.0508,67800.0
2016-12-12 15:30:00,55.34,55.38,55.24,55.37,252809.0,49.0508,49.0862,48.9622,49.0774,252809.0
2016-12-13 09:30:00,55.62,55.72,55.23,55.24,79341.0,49.299,49.3876,48.9533,48.9622,79341.0
2016-12-13 10:00:00,55.26,55.35,55.19,55.33,38134.0,48.9799,49.0597,48.9178,49.0419,38134.0
2016-12-13 10:30:00,55.3,55.39,55.28,55.31,82615.0,49.0153,49.0951,48.9976,49.0242,82615.0
2016-12-13 11:00:00,55.32,55.45,55.28,55.43,49715.0,49.0331,49.1483,48.9976,49.1306,49715.0
2016-12-13 11:30:00,55.41,55.47,55.37,55.43,30802.0,49.1128,49.166,49.0774,49.1306,30802.0
2016-12-13 12:00:00,55.45,55.51,55.38,55.45,86410.0,49.1483,49.2015,49.0862,49.1483,86410.0
2016-12-13 12:30:00,55.46,55.67,55.44,55.63,55926.0,49.1572,49.3433,49.1394,49.3078,55926.0
2016-12-13 13:00:00,55.62,55.69,55.51,55.56,47174.0,49.299,49.361,49.2015,49.2458,47174.0
2016-12-13 13:30:00,55.57,55.57,55.31,55.37,75544.0,49.2547,49.2547,49.0242,49.0774,75544.0
2016-12-13 14:00:00,55.36,55.45,55.31,55.31,60429.0,49.0685,49.1483,49.0242,49.0242,60429.0
2016-12-13 14:30:00,55.3,55.38,55.28,55.31,52335.0,49.0153,49.0862,48.9976,49.0242,52335.0
2016-12-13 15:00:00,55.31,55.4,55.28,55.33,44163.0,49.0242,49.104,48.9976,49.0419,44163.0
2016-12-13 15:30:00,55.33,55.34,55.21,55.25,162853.0,49.0419,49.0508,48.9356,48.971,162853.0
2016-12-14 09:30:00,55.3,55.73,55.27,55.73,58671.0,49.0153,49.3965,48.9887,49.3965,58671.0
2016-12-14 10:00:00,55.7,55.76,55.44,55.73,65484.0,49.3699,49.4231,49.1394,49.3965,65484.0
2016-12-14 10:30:00,55.73,55.89,55.69,55.83,40368.0,49.3965,49.5383,49.361,49.4851,40368.0
2016-12-14 11:00:00,55.85,55.94,55.79,55.93,53015.0,49.5028,49.5826,49.4496,49.5737,53015.0
2016-12-14 11:30:00,55.93,55.93,55.61,55.69,22404.0,49.5737,49.5737,49.2901,49.361,22404.0
2016-12-14 12:00:00,55.69,55.86,55.69,55.73,22606.0,49.361,49.5117,49.361,49.3965,22606.0
2016-12-14 12:30:00,55.73,55.74,55.65,55.69,19380.0,49.3965,49.4053,49.3256,49.361,19380.0
2016-12-14 13:00:00,55.69,55.71,55.54,55.57,30953.0,49.361,49.3787,49.2281,49.2547,30953.0
2016-12-14 13:30:00,55.57,55.59,55.49,55.56,21353.0,49.2547,49.2724,49.1837,49.2458,21353.0
2016-12-14 14:00:00,55.56,55.71,55.26,55.26,33260.0,49.2458,49.3787,48.9799,48.9799,33260.0
2016-12-14 14:30:00,55.26,55.43,55.24,55.27,27606.0,48.9799,49.1306,48.9622,48.9887,27606.0
2016-12-14 15:00:00,55.28,55.41,55.12,55.26,41612.0,48.9976,49.1128,48.8558,48.9799,41612.0
2016-12-14 15:30:00,55.26,55.4,55.1,55.16,101544.0,48.9799,49.104,48.8381,48.8912,101544.0
2016-12-15 09:30:00,55.08,55.3,54.78,55.16,32952.0,48.8203,49.0153,48.5544,48.8912,32952.0
2016-12-15 10:00:00,55.13,55.19,55.01,55.07,29457.0,48.8647,48.9178,48.7583,48.8115,29457.0
2016-12-15 10:30:00,55.07,55.5,55.07,55.48,24913.0,48.8115,49.1926,48.8115,49.1749,24913.0
2016-12-15 11:00:00,55.51,55.77,55.51,55.77,30490.0,49.2015,49.4319,49.2015,49.4319,30490.0
2016-12-15 11:30:00,55.77,55.82,55.71,55.75,52954.0,49.4319,49.4762,49.3787,49.4142,52954.0
2016-12-15 12:00:00,55.73,55.79,55.7,55.73,31210.0,49.3965,49.4496,49.3699,49.3965,31210.0
2016-12-15 12:30:00,55.72,55.72,55.61,55.65,21918.0,49.3876,49.3876,49.2901,49.3256,21918.0
2016-12-15 13:00:00,55.67,55.73,55.64,55.67,25443.0,49.3433,49.3965,49.3167,49.3433,25443.0
2016-12-15 13:30:00,55.67,55.69,55.34,55.36,53256.0,49.3433,49.361,49.0508,49.0685,53256.0
2016-12-15 14:00:00,55.37,55.41,55.2,55.21,22149.0,49.0774,49.1128,48.9267,48.9356,22149.0
2016-12-15 14:30:00,55.2,55.34,55.19,55.21,41517.0,48.9267,49.0508,48.9178,48.9356,41517.0
2016-12-15 15:00:00,55.22,55.32,55.18,55.27,19459.0,48.9444,49.0331,48.909,48.9887,19459.0
2016-12-15 15:30:00,55.27,55.4,55.27,55.33,54437.0,48.9887,49.104,48.9887,49.0419,54437.0
2016-12-16 09:30:00,55.37,55.75,55.37,55.49,160453.0,49.0774,49.4142,49.0774,49.1837,160453.0
2016-12-16 10:00:00,55.52,55.75,55.36,55.5,31243.0,49.2103,49.4142,49.0685,49.1926,31243.0
2016-12-16 10:30:00,55.47,55.6,55.38,55.56,14635.0,49.166,49.2812,49.0862,49.2458,14635.0
2016-12-16 11:00:00,55.59,55.83,55.43,55.46,28337.0,49.2724,49.4851,49.1306,49.1572,28337.0
2016-12-16 11:30:00,55.45,55.57,55.43,55.57,9703.0,49.1483,49.2547,49.1306,49.2547,9703.0
2016-12-16 12:00:00,55.58,55.72,55.56,55.57,11291.0,49.2635,49.3876,49.2458,49.2547,11291.0
2016-12-16 12:30:00,55.58,55.63,55.54,55.6,9116.0,49.2635,49.3078,49.2281,49.2812,9116.0
2016-12-16 13:00:00,55.6,55.61,55.44,55.46,8616.0,49.2812,49.2901,49.1394,49.1572,8616.0
2016-12-16 13:30:00,55.46,55.47,55.28,55.32,14612.0,49.1572,49.166,48.9976,49.0331,14612.0
2016-12-16 14:00:00,55.33,55.35,55.22,55.22,22085.0,49.0419,49.0597,48.9444,48.9444,22085.0
2016-12-16 14:30:00,55.22,55.37,55.22,55.34,16036.0,48.9444,49.0774,48.9444,49.0508,16036.0
2016-12-16 15:00:00,55.34,55.37,55.28,55.33,21307.0,49.0508,49.0774,48.9976,49.0419,21307.0
2016-12-16 15:30:00,55.33,55.37,55.18,55.33,263152.0,49.0419,49.0774,48.909,49.0419,263152.0
2016-12-19 09:30:00,55.23,55.94,55.2,55.77,53232.0,48.9533,49.5826,48.9267,49.4319,53232.0
2016-12-19 10:00:00,55.72,55.82,55.57,55.81,47982.0,49.3876,49.4762,49.2547,49.4674,47982.0
2016-12-19 10:30:00,55.8,56.06,55.8,55.98,72368.0,49.4585,49.689,49.4585,49.6181,72368.0
2016-12-19 11:00:00,55.99,56.03,55.66,55.76,68289.0,49.6269,49.6624,49.3344,49.4231,68289.0
2016-12-19 11:30:00,55.79,55.91,55.68,55.7,36124.0,49.4496,49.556,49.3522,49.3699,36124.0
2016-12-19 12:00:00,55.68,55.71,55.54,55.59,44550.0,49.3522,49.3787,49.2281,49.2724,44550.0
2016-12-19 12:30:00,55.58,55.67,55.51,55.54,18790.0,49.2635,49.3433,49.2015,49.2281,18790.0
2016-12-19 13:00:00,55.54,55.54,55.41,55.54,22788.0,49.2281,49.2281,49.1128,49.2281,22788.0
2016-12-19 13:30:00,55.55,55.57,55.47,55.47,20804.0,49.2369,49.2547,49.166,49.166,20804.0
2016-12-19 14:00:00,55.48,55.58,55.48,55.57,36658.0,49.1749,49.2635,49.1749,49.2547,36658.0
2016-12-19 14:30:00,55.57,55.57,55.35,55.4,31654.0,49.2547,49.2547,49.0597,49.104,31654.0
2016-12-19 15:00:00,55.4,55.44,55.34,55.41,27985.0,49.104,49.1394,49.0508,49.1128,27985.0
2016-12-19 15:30:00,55.41,55.53,55.41,55.53,79349.0,49.1128,49.2192,49.1128,49.2192,79349.0
2016-12-20 09:30:00,55.53,55.87,55.48,55.74,33658.0,49.2192,49.5206,49.1749,49.4053,33658.0
2016-12-20 10:00:00,55.71,55.9,55.69,55.89,16846.0,49.3787,49.5471,49.361,49.5383,16846.0
2016-12-20 10:30:00,55.88,56.0,55.84,55.96,23861.0,49.5294,49.6358,49.494,49.6003,23861.0
2016-12-20 11:00:00,55.97,55.99,55.79,55.82,26756.0,49.6092,49.6269,49.4496,49.4762,26756.0
2016-12-20 11:30:00,55.8,55.87,55.69,55.72,17394.0,49.4585,49.5206,49.361,49.3876,17394.0
2016-12-20 12:00:00,55.73,55.87,55.72,55.83,15600.0,49.3965,49.5206,49.3876,49.4851,15600.0
2016-12-20 12:30:00,55.85,55.94,55.84,55.91,20538.0,49.5028,49.5826,49.494,49.556,20538.0
2016-12-20 13:00:00,55.91,56.01,55.9,55.97,18744.0,49.556,49.6446,49.5471,49.6092,18744.0
2016-12-20 13:30:00,55.97,55.97,55.85,55.88,36059.0,49.6092,49.6092,49.5028,49.5294,36059.0
2016-12-20 14:00:00,55.88,55.91,55.79,55.85,43023.0,49.5294,49.556,49.4496,49.5028,43023.0
2016-12-20 14:30:00,55.85,55.85,55.73,55.79,29384.0,49.5028,49.5028,49.3965,49.4496,29384.0
2016-12-20 15:00:00,55.8,55.91,55.79,55.85,39086.0,49.4585,49.556,49.4496,49.5028,39086.0
2016-12-20 15:30:00,55.84,55.94,55.82,55.91,102397.0,49.494,49.5826,49.4762,49.556,102397.0
2016-12-21 09:30:00,55.87,55.96,55.74,55.87,19893.0,49.5206,49.6003,49.4053,49.5206,19893.0
2016-12-21 10:00:00,55.88,56.2,55.88,56.1,24847.0,49.5294,49.8131,49.5294,49.7244,24847.0
2016-12-21 10:30:00,56.08,56.2,55.98,56.01,13316.0,49.7067,49.8131,49.6181,49.6446,13316.0
2016-12-21 11:00:00,56.02,56.02,55.86,55.92,21957.0,49.6535,49.6535,49.5117,49.5649,21957.0
2016-12-21 11:30:00,55.91,55.92,55.82,55.9,12855.0,49.556,49.5649,49.4762,49.5471,12855.0
2016-12-21 12:00:00,55.89,55.94,55.87,55.93,20252.0,49.5383,49.5826,49.5206,49.5737,20252.0
2016-12-21 12:30:00,55.93,56.01,55.92,56.0,12003.0,49.5737,49.6446,49.5649,49.6358,12003.0
2016-12-21 13:00:00,55.99,55.99,55.8,55.82,16312.0,49.6269,49.6269,49.4585,49.4762,16312.0
2016-12-21 13:30:00,55.82,55.86,55.74,55.86,24152.0,49.4762,49.5117,49.4053,49.5117,24152.0
2016-12-21 14:00:00,55.85,55.86,55.75,55.75,19105.0,49.5028,49.5117,49.4142,49.4142,19105.0
2016-12-21 14:30:00,55.74,55.85,55.72,55.78,28678.0,49.4053,49.5028,49.3876,49.4408,28678.0
2016-12-21 15:00:00,55.79,55.8,55.58,55.63,42870.0,49.4496,49.4585,49.2635,49.3078,42870.0
2016-12-21 15:30:00,55.62,55.64,55.48,55.49,128222.0,49.299,49.3167,49.1749,49.1837,128222.0
2016-12-22 09:30:00,55.45,55.5,55.22,55.45,22519.0,49.3026,49.3471,49.0981,49.3026,22519.0
2016-12-22 10:00:00,55.45,55.62,55.45,55.55,25710.0,49.3026,49.4538,49.3026,49.3916,25710.0
2016-12-22 10:30:00,55.59,55.72,55.46,55.46,19098.0,49.4271,49.5427,49.3115,49.3115,19098.0
2016-12-22 11:00:00,55.42,55.6,55.38,55.6,22544.0,49.276,49.436,49.2404,49.436,22544.0
2016-12-22 11:30:00,55.61,55.61,55.28,55.32,13493.0,49.4449,49.4449,49.1515,49.1871,13493.0
2016-12-22 12:00:00,55.34,55.5,55.16,55.5,32529.0,49.2048,49.3471,49.0448,49.3471,32529.0
2016-12-22 12:30:00,55.52,55.68,55.52,55.64,7987.0,49.3649,49.5072,49.3649,49.4716,7987.0
2016-12-22 13:00:00,55.63,55.63,55.53,55.53,10582.0,49.4627,49.4627,49.3738,49.3738,10582.0
2016-12-22 13:30:00,55.53,55.69,55.51,55.63,16180.0,49.3738,49.516,49.356,49.4627,16180.0
2016-12-22 14:00:00,55.63,55.69,55.58,55.67,16447.0,49.4627,49.516,49.4182,49.4983,16447.0
2016-12-22 14:30:00,55.68,55.74,55.67,55.74,20737.0,49.5072,49.5605,49.4983,49.5605,20737.0
2016-12-22 15:00:00,55.74,55.77,55.64,55.76,23035.0,49.5605,49.5872,49.4716,49.5783,23035.0
2016-12-22 15:30:00,55.76,55.82,55.69,55.73,66323.0,49.5783,49.6316,49.516,49.5516,66323.0
2016-12-23 09:30:00,55.68,55.93,55.63,55.84,15280.0,49.5072,49.7294,49.4627,49.6494,15280.0
2016-12-23 10:00:00,55.86,56.11,55.83,56.1,17024.0,49.6672,49.8895,49.6405,49.8806,17024.0
2016-12-23 10:30:00,56.11,56.18,56.09,56.14,11524.0,49.8895,49.9517,49.8717,49.9162,11524.0
2016-12-23 11:00:00,56.14,56.21,56.11,56.2,33915.0,49.9162,49.9784,49.8895,49.9695,33915.0
2016-12-23 11:30:00,56.2,56.2,56.12,56.17,14900.0,49.9695,49.9695,49.8984,49.9428,14900.0
2016-12-23 12:00:00,56.16,56.38,56.15,56.38,56367.0,49.9339,50.1295,49.925,50.1295,56367.0
2016-12-23 12:30:00,56.37,56.45,56.37,56.41,56898.0,50.1207,50.1918,50.1207,50.1562,56898.0
2016-12-23 13:00:00,56.42,56.46,56.41,56.43,22892.0,50.1651,50.2007,50.1562,50.174,22892.0
2016-12-23 13:30:00,56.45,56.46,56.06,56.14,16781.0,50.1918,50.2007,49.845,49.9162,16781.0
2016-12-23 14:00:00,56.14,56.21,56.11,56.12,13811.0,49.9162,49.9784,49.8895,49.8984,13811.0
2016-12-23 14:30:00,56.11,56.15,56.04,56.07,14048.0,49.8895,49.925,49.8272,49.8539,14048.0
2016-12-23 15:00:00,56.08,56.12,56.04,56.09,16360.0,49.8628,49.8984,49.8272,49.8717,16360.0
2016-12-23 15:30:00,56.09,56.11,56.05,56.07,44895.0,49.8717,49.8895,49.8361,49.8539,44895.0
2016-12-27 09:30:00,56.05,56.43,55.95,56.39,14409.0,49.8361,50.174,49.7472,50.1384,14409.0
2016-12-27 10:00:00,56.4,56.43,56.27,56.34,17774.0,50.1473,50.174,50.0317,50.094,17774.0
2016-12-27 10:30:00,56.35,56.42,56.27,56.42,17125.0,50.1029,50.1651,50.0317,50.1651,17125.0
2016-12-27 11:00:00,56.44,56.53,56.41,56.41,20279.0,50.1829,50.2629,50.1562,50.1562,20279.0
2016-12-27 11:30:00,56.43,56.46,56.27,56.27,27496.0,50.174,50.2007,50.0317,50.0317,27496.0
2016-12-27 12:00:00,56.29,56.33,56.2,56.33,13452.0,50.0495,50.0851,49.9695,50.0851,13452.0
2016-12-27 12:30:00,56.33,56.48,56.31,56.47,34056.0,50.0851,50.2185,50.0673,50.2096,34056.0
2016-12-27 13:00:00,56.46,56.47,56.42,56.45,14521.0,50.2007,50.2096,50.1651,50.1918,14521.0
2016-12-27 13:30:00,56.45,56.5,56.43,56.46,19682.0,50.1918,50.2362,50.174,50.2007,19682.0
2016-12-27 14:00:00,56.47,56.63,56.47,56.62,37333.0,50.2096,50.3518,50.2096,50.3429,37333.0
2016-12-27 14:30:00,56.62,56.65,56.52,56.6,34957.0,50.3429,50.3696,50.254,50.3252,34957.0
2016-12-27 15:00:00,56.59,56.67,56.58,56.66,27441.0,50.3163,50.3874,50.3074,50.3785,27441.0
2016-12-27 15:30:00,56.66,56.66,56.51,56.51,72058.0,50.3785,50.3785,50.2451,50.2451,72058.0
2016-12-28 09:30:00,56.52,56.78,56.49,56.55,19813.0,50.254,50.4852,50.2274,50.2807,19813.0
2016-12-28 10:00:00,56.57,56.57,56.34,56.47,31475.0,50.2985,50.2985,50.094,50.2096,31475.0
2016-12-28 10:30:00,56.46,56.53,56.38,56.47,26477.0,50.2007,50.2629,50.1295,50.2096,26477.0
2016-12-28 11:00:00,56.48,56.53,56.34,56.53,15754.0,50.2185,50.2629,50.094,50.2629,15754.0
2016-12-28 11:30:00,56.52,56.58,56.44,56.48,10238.0,50.254,50.3074,50.1829,50.2185,10238.0
2016-12-28 12:00:00,56.47,56.51,56.34,56.44,41347.0,50.2096,50.2451,50.094,50.1829,41347.0
2016-12-28 12:30:00,56.43,56.43,56.06,56.1,23357.0,50.174,50.174,49.845,49.8806,23357.0
2016-12-28 13:00:00,56.09,56.11,56.05,56.07,14707.0,49.8717,49.8895,49.8361,49.8539,14707.0
2016-12-28 13:30:00,56.09,56.09,55.96,55.97,9965.0,49.8717,49.8717,49.7561,49.765,9965.0
2016-12-28 14:00:00,55.97,55.98,55.84,55.88,13006.0,49.765,49.7739,49.6494,49.685,13006.0
2016-12-28 14:30:00,55.89,55.97,55.89,55.97,13563.0,49.6939,49.765,49.6939,49.765,13563.0
2016-12-28 15:00:00,55.98,56.0,55.92,55.95,21928.0,49.7739,49.7917,49.7205,49.7472,21928.0
2016-12-28 15:30:00,55.94,55.95,55.82,55.85,68529.0,49.7383,49.7472,49.6316,49.6583,68529.0
2016-12-29 09:30:00,55.97,56.25,55.97,56.08,15620.0,49.765,50.014,49.765,49.8628,15620.0
2016-12-29 10:00:00,56.07,56.38,56.02,56.36,23415.0,49.8539,50.1295,49.8095,50.1118,23415.0
2016-12-29 10:30:00,56.37,56.59,56.35,56.51,46574.0,50.1207,50.3163,50.1029,50.2451,46574.0
2016-12-29 11:00:00,56.51,56.56,56.47,56.56,39623.0,50.2451,50.2896,50.2096,50.2896,39623.0
2016-12-29 11:30:00,56.57,56.57,56.38,56.39,22872.0,50.2985,50.2985,50.1295,50.1384,22872.0
2016-12-29 12:00:00,56.39,56.44,56.28,56.44,29235.0,50.1384,50.1829,50.0406,50.1829,29235.0
2016-12-29 12:30:00,56.42,56.48,56.33,56.41,23542.0,50.1651,50.2185,50.0851,50.1562,23542.0
2016-12-29 13:00:00,56.4,56.45,56.33,56.33,28721.0,50.1473,50.1918,50.0851,50.0851,28721.0
2016-12-29 13:30:00,56.33,56.33,56.16,56.23,18798.0,50.0851,50.0851,49.9339,49.9962,18798.0
2016-12-29 14:00:00,56.23,56.34,56.23,56.29,22223.0,49.9962,50.094,49.9962,50.0495,22223.0
2016-12-29 14:30:00,56.29,56.35,56.25,56.3,17874.0,50.0495,50.1029,50.014,50.0584,17874.0
2016-12-29 15:00:00,56.29,56.38,56.26,56.37,28830.0,50.0495,50.1295,50.0229,50.1207,28830.0
2016-12-29 15:30:00,56.36,56.5,56.27,56.44,104733.0,50.1118,50.2362,50.0317,50.1829,104733.0
2016-12-30 09:30:00,56.61,56.65,56.22,56.3,17648.0,50.334,50.3696,49.9873,50.0584,17648.0
2016-12-30 10:00:00,56.3,56.37,56.21,56.28,11594.0,50.0584,50.1207,49.9784,50.0406,11594.0
2016-12-30 10:30:00,56.28,56.46,56.27,56.45,11041.0,50.0406,50.2007,50.0317,50.1918,11041.0
2016-12-30 11:00:00,56.44,56.53,56.34,56.51,18010.0,50.1829,50.2629,50.094,50.2451,18010.0
2016-12-30 11:30:00,56.51,56.51,56.39,56.48,19045.0,50.2451,50.2451,50.1384,50.2185,19045.0
2016-12-30 12:00:00,56.47,56.48,56.34,56.34,14434.0,50.2096,50.2185,50.094,50.094,14434.0
2016-12-30 12:30:00,56.3,56.33,56.26,56.29,13486.0,50.0584,50.0851,50.0229,50.0495,13486.0
2016-12-30 13:00:00,56.3,56.34,56.26,56.32,15060.0,50.0584,50.094,50.0229,50.0762,15060.0
2016-12-30 13:30:00,56.33,56.33,56.25,56.26,11123.0,50.0851,50.0851,50.014,50.0229,11123.0
2016-12-30 14:00:00,56.25,56.26,56.13,56.13,14300.0,50.014,50.0229,49.9073,49.9073,14300.0
2016-12-30 14:30:00,56.14,56.15,55.95,55.99,19920.0,49.9162,49.925,49.7472,49.7828,19920.0
2016-12-30 15:00:00,55.99,56.09,55.95,56.07,30897.0,49.7828,49.8717,49.7472,49.8539,30897.0
2016-12-30 15:30:00,56.08,56.12,55.86,55.96,129168.0,49.8628,49.8984,49.6672,49.7561,129168.0
2017-01-03 09:30:00,56.59,56.67,56.23,56.45,28859.0,50.3163,50.3874,49.9962,50.1918,28859.0
2017-01-03 10:00:00,56.43,56.79,56.39,56.68,22570.0,50.174,50.4941,50.1384,50.3963,22570.0
2017-01-03 10:30:00,56.66,56.66,55.93,55.96,37291.0,50.3785,50.3785,49.7294,49.7561,37291.0
2017-01-03 11:00:00,55.94,56.2,55.81,56.15,29403.0,49.7383,49.9695,49.6227,49.925,29403.0
2017-01-03 11:30:00,56.14,56.24,56.05,56.09,27815.0,49.9162,50.0051,49.8361,49.8717,27815.0
2017-01-03 12:00:00,56.12,56.17,56.01,56.12,23123.0,49.8984,49.9428,49.8006,49.8984,23123.0
2017-01-03 12:30:00,56.12,56.18,56.0,56.17,25754.0,49.8984,49.9517,49.7917,49.9428,25754.0
2017-01-03 13:00:00,56.17,56.22,56.01,56.21,36035.0,49.9428,49.9873,49.8006,49.9784,36035.0
2017-01-03 13:30:00,56.2,56.23,56.1,56.21,26665.0,49.9695,49.9962,49.8806,49.9784,26665.0
2017-01-03 14:00:00,56.23,56.3,56.21,56.21,36869.0,49.9962,50.0584,49.9784,49.9784,36869.0
2017-01-03 14:30:00,56.21,56.3,56.15,56.26,32616.0,49.9784,50.0584,49.925,50.0229,32616.0
2017-01-03 15:00:00,56.26,56.36,56.16,56.17,58972.0,50.0229,50.1118,49.9339,49.9428,58972.0
2017-01-03 15:30:00,56.15,56.3,56.1,56.3,82018.0,49.925,50.0584,49.8806,50.0584,82018.0
2017-01-04 09:30:00,56.3,56.7,56.2,56.41,40530.0,50.0584,50.4141,49.9695,50.1562,40530.0
2017-01-04 10:00:00,56.43,56.83,56.37,56.75,41932.0,50.174,50.5297,50.1207,50.4585,41932.0
2017-01-04 10:30:00,56.77,56.91,56.67,56.9,28172.0,50.4763,50.6008,50.3874,50.5919,28172.0
2017-01-04 11:00:00,56.9,57.12,56.73,56.81,35082.0,50.5919,50.7875,50.4407,50.5119,35082.0
2017-01-04 11:30:00,56.86,56.88,56.62,56.63,25296.0,50.5563,50.5741,50.3429,50.3518,25296.0
2017-01-04 12:00:00,56.63,56.77,56.61,56.72,22353.0,50.3518,50.4763,50.334,50.4319,22353.0
2017-01-04 12:30:00,56.71,56.73,56.62,56.68,20707.0,50.423,50.4407,50.3429,50.3963,20707.0
2017-01-04 13:00:00,56.68,56.69,56.53,56.56,17873.0,50.3963,50.4052,50.2629,50.2896,17873.0
2017-01-04 13:30:00,56.56,56.56,56.43,56.52,22260.0,50.2896,50.2896,50.174,50.254,22260.0
2017-01-04 14:00:00,56.52,56.72,56.52,56.64,39872.0,50.254,50.4319,50.254,50.3607,39872.0
2017-01-04 14:30:00,56.64,56.88,56.64,56.8,47225.0,50.3607,50.5741,50.3607,50.503,47225.0
2017-01-04 15:00:00,56.8,56.9,56.77,56.9,39012.0,50.503,50.5919,50.4763,50.5919,39012.0
2017-01-04 15:30:00,56.89,56.97,56.74,56.82,99211.0,50.583,50.6541,50.4496,50.5208,99211.0
2017-01-05 09:30:00,56.64,57.19,56.56,57.17,23315.0,50.3607,50.8497,50.2896,50.832,23315.0
2017-01-05 10:00:00,57.17,57.48,57.11,57.46,30337.0,50.832,51.1076,50.7786,51.0898,30337.0
2017-01-05 10:30:00,57.46,57.48,57.25,57.33,40152.0,51.0898,51.1076,50.9031,50.9742,40152.0
2017-01-05 11:00:00,57.34,57.35,57.11,57.2,40924.0,50.9831,50.992,50.7786,50.8586,40924.0
2017-01-05 11:30:00,57.2,57.22,56.85,56.85,38274.0,50.8586,50.8764,50.5474,50.5474,38274.0
2017-01-05 12:00:00,56.88,56.88,56.73,56.87,33912.0,50.5741,50.5741,50.4407,50.5652,33912.0
2017-01-05 12:30:00,56.86,56.86,56.69,56.78,24299.0,50.5563,50.5563,50.4052,50.4852,24299.0
2017-01-05 13:00:00,56.79,56.83,56.76,56.76,19384.0,50.4941,50.5297,50.4674,50.4674,19384.0
2017-01-05 13:30:00,56.75,56.84,56.73,56.79,24140.0,50.4585,50.5385,50.4407,50.4941,24140.0
2017-01-05 14:00:00,56.8,56.86,56.74,56.8,34476.0,50.503,50.5563,50.4496,50.503,34476.0
2017-01-05 14:30:00,56.79,56.81,56.74,56.76,36107.0,50.4941,50.5119,50.4496,50.4674,36107.0
2017-01-05 15:00:00,56.75,56.88,56.75,56.85,32913.0,50.4585,50.5741,50.4585,50.5474,32913.0
2017-01-05 15:30:00,56.84,56.86,56.76,56.77,78072.0,50.5385,50.5563,50.4674,50.4763,78072.0
2017-01-06 09:30:00,56.76,57.14,56.63,56.91,34343.0,50.4674,50.8053,50.3518,50.6008,34343.0
2017-01-06 10:00:00,56.92,56.98,56.71,56.84,22759.0,50.6097,50.663,50.423,50.5385,22759.0
2017-01-06 10:30:00,56.85,57.1,56.77,57.08,44462.0,50.5474,50.7697,50.4763,50.7519,44462.0
2017-01-06 11:00:00,57.02,57.2,56.98,57.19,28298.0,50.6986,50.8586,50.663,50.8497,28298.0
2017-01-06 11:30:00,57.19,57.4,57.15,57.38,23351.0,50.8497,51.0365,50.8142,51.0187,23351.0
2017-01-06 12:00:00,57.37,57.42,57.27,57.35,29073.0,51.0098,51.0542,50.9209,50.992,29073.0
2017-01-06 12:30:00,57.36,57.36,57.28,57.33,16004.0,51.0009,51.0009,50.9298,50.9742,16004.0
2017-01-06 13:00:00,57.34,57.39,57.26,57.27,24189.0,50.9831,51.0276,50.912,50.9209,24189.0
2017-01-06 13:30:00,57.27,57.27,57.17,57.19,18229.0,50.9209,50.9209,50.832,50.8497,18229.0
2017-01-06 14:00:00,57.19,57.3,57.16,57.18,29505.0,50.8497,50.9476,50.8231,50.8409,29505.0
2017-01-06 14:30:00,57.18,57.21,57.05,57.05,31231.0,50.8409,50.8675,50.7253,50.7253,31231.0
2017-01-06 15:00:00,57.05,57.2,57.05,57.17,43591.0,50.7253,50.8586,50.7253,50.832,43591.0
2017-01-06 15:30:00,57.16,57.18,57.02,57.12,113455.0,50.8231,50.8409,50.6986,50.7875,113455.0
2017-01-09 09:30:00,57.0,57.13,56.73,56.81,44903.0,50.6808,50.7964,50.4407,50.5119,44903.0
2017-01-09 10:00:00,56.81,56.81,56.65,56.79,17332.0,50.5119,50.5119,50.3696,50.4941,17332.0
2017-01-09 10:30:00,56.79,56.8,56.67,56.79,14809.0,50.4941,50.503,50.3874,50.4941,14809.0
2017-01-09 11:00:00,56.79,56.88,56.77,56.85,20085.0,50.4941,50.5741,50.4763,50.5474,20085.0
2017-01-09 11:30:00,56.82,56.93,56.71,56.85,19530.0,50.5208,50.6186,50.423,50.5474,19530.0
2017-01-09 12:00:00,56.89,56.92,56.8,56.81,11736.0,50.583,50.6097,50.503,50.5119,11736.0
2017-01-09 12:30:00,56.8,56.82,56.74,56.75,15321.0,50.503,50.5208,50.4496,50.4585,15321.0
2017-01-09 13:00:00,56.73,56.78,56.67,56.7,17648.0,50.4407,50.4852,50.3874,50.4141,17648.0
2017-01-09 13:30:00,56.7,56.71,56.55,56.57,19881.0,50.4141,50.423,50.2807,50.2985,19881.0
2017-01-09 14:00:00,56.57,56.58,56.48,56.5,23184.0,50.2985,50.3074,50.2185,50.2362,23184.0
2017-01-09 14:30:00,56.51,56.52,56.38,56.47,27790.0,50.2451,50.254,50.1295,50.2096,27790.0
2017-01-09 15:00:00,56.47,56.47,56.35,56.43,30666.0,50.2096,50.2096,50.1029,50.174,30666.0
2017-01-09 15:30:00,56.43,56.46,56.34,56.38,145063.0,50.174,50.2007,50.094,50.1295,145063.0
2017-01-10 09:30:00,56.59,56.87,56.45,56.82,39677.0,50.3163,50.5652,50.1918,50.5208,39677.0
2017-01-10 10:00:00,56.81,57.07,56.8,57.04,27177.0,50.5119,50.7431,50.503,50.7164,27177.0
2017-01-10 10:30:00,57.05,57.23,56.99,57.22,30635.0,50.7253,50.8853,50.6719,50.8764,30635.0
2017-01-10 11:00:00,57.21,57.45,57.21,57.28,38050.0,50.8675,51.0809,50.8675,50.9298,38050.0
2017-01-10 11:30:00,57.27,57.27,56.95,57.0,45983.0,50.9209,50.9209,50.6364,50.6808,45983.0
2017-01-10 12:00:00,56.99,57.05,56.96,56.96,26941.0,50.6719,50.7253,50.6452,50.6452,26941.0
2017-01-10 12:30:00,56.97,57.02,56.88,56.91,11359.0,50.6541,50.6986,50.5741,50.6008,11359.0
2017-01-10 13:00:00,56.91,56.93,56.82,56.83,9923.0,50.6008,50.6186,50.5208,50.5297,9923.0
2017-01-10 13:30:00,56.83,56.85,56.72,56.74,14057.0,50.5297,50.5474,50.4319,50.4496,14057.0
2017-01-10 14:00:00,56.73,56.78,56.63,56.72,14477.0,50.4407,50.4852,50.3518,50.4319,14477.0
2017-01-10 14:30:00,56.73,56.76,56.64,56.66,14924.0,50.4407,50.4674,50.3607,50.3785,14924.0
2017-01-10 15:00:00,56.67,56.82,56.67,56.77,21635.0,50.3874,50.5208,50.3874,50.4763,21635.0
2017-01-10 15:30:00,56.78,56.86,56.74,56.76,81771.0,50.4852,50.5563,50.4496,50.4674,81771.0
2017-01-11 09:30:00,56.98,56.98,56.21,56.36,37367.0,50.663,50.663,49.9784,50.1118,37367.0
2017-01-11 10:00:00,56.39,56.62,56.34,56.53,21274.0,50.1384,50.3429,50.094,50.2629,21274.0
2017-01-11 10:30:00,56.48,56.57,56.28,56.34,29560.0,50.2185,50.2985,50.0406,50.094,29560.0
2017-01-11 11:00:00,56.35,56.44,56.3,56.3,27211.0,50.1029,50.1829,50.0584,50.0584,27211.0
2017-01-11 11:30:00,56.31,56.47,56.17,56.44,19297.0,50.0673,50.2096,49.9428,50.1829,19297.0
2017-01-11 12:00:00,56.49,56.53,56.35,56.39,19648.0,50.2274,50.2629,50.1029,50.1384,19648.0
2017-01-11 12:30:00,56.42,56.49,56.37,56.48,16797.0,50.1651,50.2274,50.1207,50.2185,16797.0
2017-01-11 13:00:00,56.49,56.51,56.32,56.34,16653.0,50.2274,50.2451,50.0762,50.094,16653.0
2017-01-11 13:30:00,56.37,56.54,56.36,56.52,11879.0,50.1207,50.2718,50.1118,50.254,11879.0
2017-01-11 14:00:00,56.51,56.51,56.26,56.27,30442.0,50.2451,50.2451,50.0229,50.0317,30442.0
2017-01-11 14:30:00,56.34,56.46,56.34,56.41,71176.0,50.094,50.2007,50.094,50.1562,71176.0
2017-01-11 15:00:00,56.41,56.48,56.33,56.39,41221.0,50.1562,50.2185,50.0851,50.1384,41221.0
2017-01-11 15:30:00,56.39,56.46,56.33,56.46,71092.0,50.1384,50.2007,50.0851,50.2007,71092.0
2017-01-12 09:30:00,56.52,56.52,56.1,56.36,21203.0,50.254,50.254,49.8806,50.1118,21203.0
2017-01-12 10:00:00,56.34,56.34,56.07,56.18,25562.0,50.094,50.094,49.8539,49.9517,25562.0
2017-01-12 10:30:00,56.19,56.19,56.0,56.02,29014.0,49.9606,49.9606,49.7917,49.8095,29014.0
2017-01-12 11:00:00,56.0,56.0,55.77,55.94,28581.0,49.7917,49.7917,49.5872,49.7383,28581.0
2017-01-12 11:30:00,55.92,55.95,55.83,55.84,12523.0,49.7205,49.7472,49.6405,49.6494,12523.0
2017-01-12 12:00:00,55.85,56.08,55.82,56.06,14443.0,49.6583,49.8628,49.6316,49.845,14443.0
2017-01-12 12:30:00,56.07,56.15,56.07,56.14,5523.0,49.8539,49.925,49.8539,49.9162,5523.0
2017-01-12 13:00:00,56.16,56.29,56.16,56.27,9684.0,49.9339,50.0495,49.9339,50.0317,9684.0
2017-01-12 13:30:00,56.28,56.34,56.24,56.25,8608.0,50.0406,50.094,50.0051,50.014,8608.0
2017-01-12 14:00:00,56.26,56.33,56.19,56.33,18251.0,50.0229,50.0851,49.9606,50.0851,18251.0
2017-01-12 14:30:00,56.33,56.44,56.31,56.38,12718.0,50.0851,50.1829,50.0673,50.1295,12718.0
2017-01-12 15:00:00,56.38,56.42,56.32,56.37,39666.0,50.1295,50.1651,50.0762,50.1207,39666.0
2017-01-12 15:30:00,56.37,56.51,56.36,56.48,74432.0,50.1207,50.2451,50.1118,50.2185,74432.0
2017-01-13 09:30:00,57.77,58.22,57.2,58.11,111753.0,51.3654,51.7656,50.8586,51.6678,111753.0
2017-01-13 10:00:00,58.11,58.25,58.03,58.17,63033.0,51.6678,51.7922,51.5966,51.7211,63033.0
2017-01-13 10:30:00,58.18,58.2,58.05,58.1,53665.0,51.73,51.7478,51.6144,51.6589,53665.0
2017-01-13 11:00:00,58.12,58.16,58.08,58.15,47063.0,51.6766,51.7122,51.6411,51.7033,47063.0
2017-01-13 11:30:00,58.14,58.17,58.06,58.15,37759.0,51.6944,51.7211,51.6233,51.7033,37759.0
2017-01-13 12:00:00,58.14,58.17,58.02,58.1,45259.0,51.6944,51.7211,51.5877,51.6589,45259.0
2017-01-13 12:30:00,58.11,58.16,58.07,58.14,32276.0,51.6678,51.7122,51.6322,51.6944,32276.0
2017-01-13 13:00:00,58.15,58.17,58.1,58.12,49703.0,51.7033,51.7211,51.6589,51.6766,49703.0
2017-01-13 13:30:00,58.13,58.15,57.93,58.0,26595.0,51.6855,51.7033,51.5077,51.5699,26595.0
2017-01-13 14:00:00,58.0,58.07,57.85,57.85,31673.0,51.5699,51.6322,51.4366,51.4366,31673.0
2017-01-13 14:30:00,57.82,57.84,57.68,57.7,59090.0,51.4099,51.4277,51.2854,51.3032,59090.0
2017-01-13 15:00:00,57.71,57.9,57.7,57.84,42928.0,51.3121,51.481,51.3032,51.4277,42928.0
2017-01-13 15:30:00,57.82,57.94,57.79,57.88,72271.0,51.4099,51.5166,51.3832,51.4633,72271.0
2017-01-17 09:30:00,57.91,57.92,57.17,57.43,48828.0,51.4899,51.4988,50.832,51.0631,48828.0
2017-01-17 10:00:00,57.44,57.62,57.28,57.54,34250.0,51.072,51.2321,50.9298,51.1609,34250.0
2017-01-17 10:30:00,57.54,58.19,57.54,58.13,42489.0,51.1609,51.7389,51.1609,51.6855,42489.0
2017-01-17 11:00:00,58.11,58.13,57.48,57.5,44313.0,51.6678,51.6855,51.1076,51.1254,44313.0
2017-01-17 11:30:00,57.5,57.63,57.42,57.58,19845.0,51.1254,51.241,51.0542,51.1965,19845.0
2017-01-17 12:00:00,57.59,57.85,57.59,57.81,19616.0,51.2054,51.4366,51.2054,51.401,19616.0
2017-01-17 12:30:00,57.84,57.88,57.77,57.79,18508.0,51.4277,51.4633,51.3654,51.3832,18508.0
2017-01-17 13:00:00,57.8,57.9,57.77,57.78,17157.0,51.3921,51.481,51.3654,51.3743,17157.0
2017-01-17 13:30:00,57.78,57.8,57.61,57.68,16220.0,51.3743,51.3921,51.2232,51.2854,16220.0
2017-01-17 14:00:00,57.68,57.73,57.55,57.56,19548.0,51.2854,51.3299,51.1698,51.1787,19548.0
2017-01-17 14:30:00,57.56,57.58,57.44,57.46,19141.0,51.1787,51.1965,51.072,51.0898,19141.0
2017-01-17 15:00:00,57.46,57.47,57.38,57.41,19018.0,51.0898,51.0987,51.0187,51.0454,19018.0
2017-01-17 15:30:00,57.4,57.46,57.34,57.43,74629.0,51.0365,51.0898,50.9831,51.0631,74629.0
2017-01-18 09:30:00,57.69,57.69,57.39,57.59,45053.0,51.2943,51.2943,51.0276,51.2054,45053.0
2017-01-18 10:00:00,57.57,57.66,57.52,57.57,50596.0,51.1876,51.2676,51.1432,51.1876,50596.0
2017-01-18 10:30:00,57.57,57.91,57.57,57.89,19947.0,51.1876,51.4899,51.1876,51.4721,19947.0
2017-01-18 11:00:00,57.89,57.89,57.75,57.8,21519.0,51.4721,51.4721,51.3477,51.3921,21519.0
2017-01-18 11:30:00,57.8,57.82,57.58,57.58,19854.0,51.3921,51.4099,51.1965,51.1965,19854.0
2017-01-18 12:00:00,57.65,57.76,57.63,57.63,12757.0,51.2588,51.3566,51.241,51.241,12757.0
2017-01-18 12:30:00,57.64,57.68,57.49,57.5,20124.0,51.2499,51.2854,51.1165,51.1254,20124.0
2017-01-18 13:00:00,57.51,57.62,57.5,57.6,15298.0,51.1343,51.2321,51.1254,51.2143,15298.0
2017-01-18 13:30:00,57.6,57.64,57.5,57.59,25018.0,51.2143,51.2499,51.1254,51.2054,25018.0
2017-01-18 14:00:00,57.59,57.62,57.53,57.61,17718.0,51.2054,51.2321,51.1521,51.2232,17718.0
2017-01-18 14:30:00,57.61,57.61,57.49,57.52,16564.0,51.2232,51.2232,51.1165,51.1432,16564.0
2017-01-18 15:00:00,57.52,57.57,57.46,57.55,34200.0,51.1432,51.1876,51.0898,51.1698,34200.0
2017-01-18 15:30:00,57.55,57.75,57.55,57.66,114708.0,51.1698,51.3477,51.1698,51.2676,114708.0
2017-01-19 09:30:00,57.65,58.04,57.65,58.01,25341.0,51.2588,51.6055,51.2588,51.5788,25341.0
2017-01-19 10:00:00,58.01,58.01,57.69,58.01,11399.0,51.5788,51.5788,51.2943,51.5788,11399.0
2017-01-19 10:30:00,58.03,58.07,57.97,58.05,11355.0,51.5966,51.6322,51.5433,51.6144,11355.0
2017-01-19 11:00:00,58.02,58.04,57.85,57.87,13594.0,51.5877,51.6055,51.4366,51.4544,13594.0
2017-01-19 11:30:00,57.86,58.0,57.84,57.89,60199.0,51.4455,51.5699,51.4277,51.4721,60199.0
2017-01-19 12:00:00,57.9,58.01,57.9,57.9,22132.0,51.481,51.5788,51.481,51.481,22132.0
2017-01-19 12:30:00,57.92,58.0,57.9,57.99,8904.0,51.4988,51.5699,51.481,51.5611,8904.0
2017-01-19 13:00:00,57.98,57.99,57.81,57.85,9170.0,51.5522,51.5611,51.401,51.4366,9170.0
2017-01-19 13:30:00,57.85,57.89,57.74,57.8,13576.0,51.4366,51.4721,51.3388,51.3921,13576.0
2017-01-19 14:00:00,57.81,57.83,57.63,57.75,85439.0,51.401,51.4188,51.241,51.3477,85439.0
2017-01-19 14:30:00,57.76,57.89,57.74,57.85,18411.0,51.3566,51.4721,51.3388,51.4366,18411.0
2017-01-19 15:00:00,57.85,57.95,57.77,57.94,29936.0,51.4366,51.5255,51.3654,51.5166,29936.0
2017-01-19 15:30:00,57.93,57.93,57.72,57.73,74822.0,51.5077,51.5077,51.321,51.3299,74822.0
2017-01-20 09:30:00,57.99,58.36,57.99,58.26,21802.0,51.5611,51.89,51.5611,51.8011,21802.0
2017-01-20 10:00:00,58.27,58.51,58.22,58.42,18003.0,51.81,52.0234,51.7656,51.9434,18003.0
2017-01-20 10:30:00,58.45,58.49,58.34,58.47,14163.0,51.9701,52.0056,51.8723,51.9878,14163.0
2017-01-20 11:00:00,58.5,58.57,58.44,58.44,22433.0,52.0145,52.0768,51.9612,51.9612,22433.0
2017-01-20 11:30:00,58.45,58.5,58.44,58.47,12368.0,51.9701,52.0145,51.9612,51.9878,12368.0
2017-01-20 12:00:00,58.49,58.49,58.32,58.38,19147.0,52.0056,52.0056,51.8545,51.9078,19147.0
2017-01-20 12:30:00,58.39,58.39,58.21,58.3,19289.0,51.9167,51.9167,51.7567,51.8367,19289.0
2017-01-20 13:00:00,58.3,58.51,58.29,58.45,9691.0,51.8367,52.0234,51.8278,51.9701,9691.0
2017-01-20 13:30:00,58.45,58.46,58.35,58.39,9269.0,51.9701,51.979,51.8811,51.9167,9269.0
2017-01-20 14:00:00,58.4,58.43,58.33,58.34,12962.0,51.9256,51.9523,51.8634,51.8723,12962.0
2017-01-20 14:30:00,58.37,58.45,58.35,58.42,7022.0,51.8989,51.9701,51.8811,51.9434,7022.0
2017-01-20 15:00:00,58.42,58.47,58.3,58.3,22683.0,51.9434,51.9878,51.8367,51.8367,22683.0
2017-01-20 15:30:00,58.29,58.5,58.25,58.48,59767.0,51.8278,52.0145,51.7922,51.9967,59767.0
2017-01-23 09:30:00,58.5,58.73,58.42,58.65,30358.0,52.0145,52.219,51.9434,52.1479,30358.0
2017-01-23 10:00:00,58.65,58.66,58.56,58.62,17152.0,52.1479,52.1568,52.0679,52.1212,17152.0
2017-01-23 10:30:00,58.62,58.7,58.52,58.65,32350.0,52.1212,52.1923,52.0323,52.1479,32350.0
2017-01-23 11:00:00,58.68,58.68,58.47,58.51,30668.0,52.1746,52.1746,51.9878,52.0234,30668.0
2017-01-23 11:30:00,58.53,58.53,58.33,58.45,27791.0,52.0412,52.0412,51.8634,51.9701,27791.0
2017-01-23 12:00:00,58.43,58.45,58.36,58.38,16375.0,51.9523,51.9701,51.89,51.9078,16375.0
2017-01-23 12:30:00,58.39,58.47,58.39,58.41,9559.0,51.9167,51.9878,51.9167,51.9345,9559.0
2017-01-23 13:00:00,58.43,58.48,58.35,58.4,6735.0,51.9523,51.9967,51.8811,51.9256,6735.0
2017-01-23 13:30:00,58.4,58.44,58.33,58.33,13160.0,51.9256,51.9612,51.8634,51.8634,13160.0
2017-01-23 14:00:00,58.33,58.36,58.28,58.36,18502.0,51.8634,51.89,51.8189,51.89,18502.0
2017-01-23 14:30:00,58.37,58.45,58.31,58.43,14261.0,51.8989,51.9701,51.8456,51.9523,14261.0
2017-01-23 15:00:00,58.42,58.42,58.3,58.33,29724.0,51.9434,51.9434,51.8367,51.8634,29724.0
2017-01-23 15:30:00,58.34,58.46,58.33,58.37,71980.0,51.8723,51.979,51.8634,51.8989,71980.0
2017-01-24 09:30:00,58.68,59.23,58.66,58.93,42292.0,52.1746,52.6636,52.1568,52.3968,42292.0
2017-01-24 10:00:00,59.01,59.1,58.84,58.92,33883.0,52.468,52.548,52.3168,52.388,33883.0
2017-01-24 10:30:00,58.94,59.06,58.87,58.96,24266.0,52.4057,52.5124,52.3435,52.4235,24266.0
2017-01-24 11:00:00,58.97,59.02,58.84,58.85,54662.0,52.4324,52.4769,52.3168,52.3257,54662.0
2017-01-24 11:30:00,58.85,58.9,58.77,58.87,35619.0,52.3257,52.3702,52.2546,52.3435,35619.0
2017-01-24 12:00:00,58.88,58.98,58.79,58.93,56707.0,52.3524,52.4413,52.2724,52.3968,56707.0
2017-01-24 12:30:00,58.94,59.02,58.61,58.79,54338.0,52.4057,52.4769,52.1123,52.2724,54338.0
2017-01-24 13:00:00,58.78,58.92,58.73,58.77,40036.0,52.2635,52.388,52.219,52.2546,40036.0
2017-01-24 13:30:00,58.77,58.98,58.7,58.98,30901.0,52.2546,52.4413,52.1923,52.4413,30901.0
2017-01-24 14:00:00,58.98,59.0,58.91,58.93,19370.0,52.4413,52.4591,52.3791,52.3968,19370.0
2017-01-24 14:30:00,58.93,58.98,58.9,58.98,19702.0,52.3968,52.4413,52.3702,52.4413,19702.0
2017-01-24 15:00:00,58.98,59.0,58.86,58.86,24399.0,52.4413,52.4591,52.3346,52.3346,24399.0
2017-01-24 15:30:00,58.88,59.0,58.86,58.95,79915.0,52.3524,52.4591,52.3346,52.4146,79915.0
2017-01-25 09:30:00,59.11,59.76,59.11,59.72,57363.0,52.5569,53.1348,52.5569,53.0993,57363.0
2017-01-25 10:00:00,59.71,59.8,59.37,59.39,26535.0,53.0904,53.1704,52.7881,52.8058,26535.0
2017-01-25 10:30:00,59.38,59.4,59.22,59.32,20988.0,52.797,52.8147,52.6547,52.7436,20988.0
2017-01-25 11:00:00,59.31,59.37,59.21,59.3,34926.0,52.7347,52.7881,52.6458,52.7258,34926.0
2017-01-25 11:30:00,59.31,59.48,59.23,59.48,23755.0,52.7347,52.8859,52.6636,52.8859,23755.0
2017-01-25 12:00:00,59.48,59.65,59.47,59.62,26410.0,52.8859,53.037,52.877,53.0104,26410.0
2017-01-25 12:30:00,59.59,59.61,59.48,59.59,13479.0,52.9837,53.0015,52.8859,52.9837,13479.0
2017-01-25 13:00:00,59.6,59.7,59.54,59.67,19343.0,52.9926,53.0815,52.9392,53.0548,19343.0
2017-01-25 13:30:00,59.67,59.71,59.57,59.64,25500.0,53.0548,53.0904,52.9659,53.0281,25500.0
2017-01-25 14:00:00,59.65,59.67,59.58,59.62,20560.0,53.037,53.0548,52.9748,53.0104,20560.0
2017-01-25 14:30:00,59.61,59.62,59.49,59.59,25376.0,53.0015,53.0104,52.8948,52.9837,25376.0
2017-01-25 15:00:00,59.61,59.76,59.59,59.75,41213.0,53.0015,53.1348,52.9837,53.1259,41213.0
2017-01-25 15:30:00,59.75,59.86,59.71,59.77,117695.0,53.1259,53.2237,53.0904,53.1437,117695.0
2017-01-26 09:30:00,59.89,59.91,59.46,59.7,19983.0,53.2504,53.2682,52.8681,53.0815,19983.0
2017-01-26 10:00:00,59.65,59.73,59.55,59.68,12513.0,53.037,53.1082,52.9481,53.0637,12513.0
2017-01-26 10:30:00,59.67,59.74,59.44,59.46,21208.0,53.0548,53.117,52.8503,52.8681,21208.0
2017-01-26 11:00:00,59.47,59.53,59.4,59.49,19325.0,52.877,52.9303,52.8147,52.8948,19325.0
2017-01-26 11:30:00,59.52,59.56,59.42,59.42,20005.0,52.9214,52.957,52.8325,52.8325,20005.0
2017-01-26 12:00:00,59.43,59.49,59.39,59.43,15526.0,52.8414,52.8948,52.8058,52.8414,15526.0
2017-01-26 12:30:00,59.4,59.51,59.39,59.5,17515.0,52.8147,52.9125,52.8058,52.9037,17515.0
2017-01-26 13:00:00,59.51,59.55,59.39,59.42,24136.0,52.9125,52.9481,52.8058,52.8325,24136.0
2017-01-26 13:30:00,59.42,59.65,59.39,59.65,21847.0,52.8325,53.037,52.8058,53.037,21847.0
2017-01-26 14:00:00,59.66,59.73,59.61,59.71,29848.0,53.0459,53.1082,53.0015,53.0904,29848.0
2017-01-26 14:30:00,59.71,59.73,59.61,59.68,24456.0,53.0904,53.1082,53.0015,53.0637,24456.0
2017-01-26 15:00:00,59.68,59.69,59.54,59.56,34003.0,53.0637,53.0726,52.9392,52.957,34003.0
2017-01-26 15:30:00,59.56,59.58,59.44,59.54,79304.0,52.957,52.9748,52.8503,52.9392,79304.0
2017-01-27 09:30:00,59.53,59.83,59.26,59.3,20299.0,52.9303,53.1971,52.6903,52.7258,20299.0
2017-01-27 10:00:00,59.31,59.48,59.31,59.42,9346.0,52.7347,52.8859,52.7347,52.8325,9346.0
2017-01-27 10:30:00,59.41,59.63,59.41,59.44,23115.0,52.8236,53.0192,52.8236,52.8503,23115.0
2017-01-27 11:00:00,59.44,59.45,59.22,59.27,20178.0,52.8503,52.8592,52.6547,52.6992,20178.0
2017-01-27 11:30:00,59.28,59.36,59.25,59.36,10980.0,52.708,52.7792,52.6814,52.7792,10980.0
2017-01-27 12:00:00,59.35,59.42,59.27,59.36,13659.0,52.7703,52.8325,52.6992,52.7792,13659.0
2017-01-27 12:30:00,59.35,59.38,59.23,59.37,9623.0,52.7703,52.797,52.6636,52.7881,9623.0
2017-01-27 13:00:00,59.34,59.34,59.27,59.34,8952.0,52.7614,52.7614,52.6992,52.7614,8952.0
2017-01-27 13:30:00,59.36,59.36,59.21,59.21,16648.0,52.7792,52.7792,52.6458,52.6458,16648.0
2017-01-27 14:00:00,59.23,59.34,59.21,59.26,79651.0,52.6636,52.7614,52.6458,52.6903,79651.0
2017-01-27 14:30:00,59.26,59.34,59.23,59.28,53930.0,52.6903,52.7614,52.6636,52.708,53930.0
2017-01-27 15:00:00,59.28,59.28,59.2,59.2,23483.0,52.708,52.708,52.6369,52.6369,23483.0
2017-01-27 15:30:00,59.2,59.3,59.2,59.29,69720.0,52.6369,52.7258,52.6369,52.7169,69720.0
2017-01-30 09:30:00,59.2,59.2,58.51,58.63,40154.0,52.6369,52.6369,52.0234,52.1301,40154.0
2017-01-30 10:00:00,58.6,58.74,58.51,58.6,25937.0,52.1034,52.2279,52.0234,52.1034,25937.0
2017-01-30 10:30:00,58.63,58.65,58.43,58.55,12741.0,52.1301,52.1479,51.9523,52.059,12741.0
2017-01-30 11:00:00,58.55,58.64,58.48,58.48,25752.0,52.059,52.139,51.9967,51.9967,25752.0
2017-01-30 11:30:00,58.52,58.64,58.49,58.6,15831.0,52.0323,52.139,52.0056,52.1034,15831.0
2017-01-30 12:00:00,58.64,58.8,58.6,58.79,28921.0,52.139,52.2813,52.1034,52.2724,28921.0
2017-01-30 12:30:00,58.82,58.85,58.73,58.73,5980.0,52.299,52.3257,52.219,52.219,5980.0
2017-01-30 13:00:00,58.74,58.77,58.58,58.72,42329.0,52.2279,52.2546,52.0856,52.2101,42329.0
2017-01-30 13:30:00,58.7,58.71,58.55,58.62,35157.0,52.1923,52.2012,52.059,52.1212,35157.0
2017-01-30 14:00:00,58.63,58.75,58.56,58.75,48085.0,52.1301,52.2368,52.0679,52.2368,48085.0
2017-01-30 14:30:00,58.76,58.86,58.76,58.79,28811.0,52.2457,52.3346,52.2457,52.2724,28811.0
2017-01-30 15:00:00,58.8,58.81,58.67,58.68,51403.0,52.2813,52.2901,52.1657,52.1746,51403.0
2017-01-30 15:30:00,58.69,58.81,58.63,58.77,109752.0,52.1835,52.2901,52.1301,52.2546,109752.0
2017-01-31 09:30:00,58.68,59.26,58.46,58.66,40244.0,52.1746,52.6903,51.979,52.1568,40244.0
2017-01-31 10:00:00,58.7,58.78,58.56,58.76,14027.0,52.1923,52.2635,52.0679,52.2457,14027.0
2017-01-31 10:30:00,58.75,58.99,58.75,58.98,28187.0,52.2368,52.4502,52.2368,52.4413,28187.0
2017-01-31 11:00:00,58.96,59.09,58.93,59.02,31714.0,52.4235,52.5391,52.3968,52.4769,31714.0
2017-01-31 11:30:00,58.97,58.97,58.74,58.77,15692.0,52.4324,52.4324,52.2279,52.2546,15692.0
2017-01-31 12:00:00,58.74,58.87,58.71,58.79,21149.0,52.2279,52.3435,52.2012,52.2724,21149.0
2017-01-31 12:30:00,58.77,58.87,58.73,58.83,15700.0,52.2546,52.3435,52.219,52.3079,15700.0
2017-01-31 13:00:00,58.8,58.82,58.71,58.8,18473.0,52.2813,52.299,52.2012,52.2813,18473.0
2017-01-31 13:30:00,58.81,58.82,58.69,58.78,18180.0,52.2901,52.299,52.1835,52.2635,18180.0
2017-01-31 14:00:00,58.77,58.85,58.74,58.8,22384.0,52.2546,52.3257,52.2279,52.2813,22384.0
2017-01-31 14:30:00,58.8,58.94,58.79,58.87,26040.0,52.2813,52.4057,52.2724,52.3435,26040.0
2017-01-31 15:00:00,58.87,58.98,58.85,58.94,42246.0,52.3435,52.4413,52.3257,52.4057,42246.0
2017-01-31 15:30:00,58.93,58.97,58.86,58.91,71870.0,52.3968,52.4324,52.3346,52.3791,71870.0
2017-02-01 09:30:00,59.04,59.13,58.73,58.82,24934.0,52.4947,52.5747,52.219,52.299,24934.0
2017-02-01 10:00:00,58.83,58.89,58.7,58.79,22197.0,52.3079,52.3613,52.1923,52.2724,22197.0
2017-02-01 10:30:00,58.8,58.81,58.63,58.68,18088.0,52.2813,52.2901,52.1301,52.1746,18088.0
2017-02-01 11:00:00,58.73,58.77,58.58,58.6,18637.0,52.219,52.2546,52.0856,52.1034,18637.0
2017-02-01 11:30:00,58.61,58.69,58.49,58.58,15224.0,52.1123,52.1835,52.0056,52.0856,15224.0
2017-02-01 12:00:00,58.6,58.61,58.47,58.52,18752.0,52.1034,52.1123,51.9878,52.0323,18752.0
2017-02-01 12:30:00,58.51,58.61,58.5,58.61,8627.0,52.0234,52.1123,52.0145,52.1123,8627.0
2017-02-01 13:00:00,58.59,58.65,58.54,58.59,16319.0,52.0945,52.1479,52.0501,52.0945,16319.0
2017-02-01 13:30:00,58.58,58.63,58.52,58.57,13033.0,52.0856,52.1301,52.0323,52.0768,13033.0
2017-02-01 14:00:00,58.56,58.82,58.51,58.76,48719.0,52.0679,52.299,52.0234,52.2457,48719.0
2017-02-01 14:30:00,58.77,58.79,58.67,58.71,27454.0,52.2546,52.2724,52.1657,52.2012,27454.0
2017-02-01 15:00:00,58.73,58.77,58.68,58.73,44149.0,52.219,52.2546,52.1746,52.219,44149.0
2017-02-01 15:30:00,58.73,58.91,58.69,58.83,107331.0,52.219,52.3791,52.1835,52.3079,107331.0
2017-02-02 09:30:00,58.72,59.08,58.56,58.95,24875.0,52.2101,52.5302,52.0679,52.4146,24875.0
2017-02-02 10:00:00,58.95,58.95,58.53,58.53,28865.0,52.4146,52.4146,52.0412,52.0412,28865.0
2017-02-02 10:30:00,58.53,58.54,58.36,58.44,100693.0,52.0412,52.0501,51.89,51.9612,100693.0
2017-02-02 11:00:00,58.46,58.53,58.41,58.41,34511.0,51.979,52.0412,51.9345,51.9345,34511.0
2017-02-02 11:30:00,58.42,58.44,58.37,58.39,21235.0,51.9434,51.9612,51.8989,51.9167,21235.0
2017-02-02 12:00:00,58.38,58.63,58.36,58.48,38920.0,51.9078,52.1301,51.89,51.9967,38920.0
2017-02-02 12:30:00,58.5,58.52,58.37,58.45,38577.0,52.0145,52.0323,51.8989,51.9701,38577.0
2017-02-02 13:00:00,58.45,58.47,58.43,58.44,15114.0,51.9701,51.9878,51.9523,51.9612,15114.0
2017-02-02 13:30:00,58.44,58.49,58.42,58.48,25146.0,51.9612,52.0056,51.9434,51.9967,25146.0
2017-02-02 14:00:00,58.47,58.48,58.39,58.42,24559.0,51.9878,51.9967,51.9167,51.9434,24559.0
2017-02-02 14:30:00,58.42,58.5,58.38,58.48,20920.0,51.9434,52.0145,51.9078,51.9967,20920.0
2017-02-02 15:00:00,58.46,58.57,58.44,58.48,37222.0,51.979,52.0768,51.9612,51.9967,37222.0
2017-02-02 15:30:00,58.5,58.51,58.38,58.46,96817.0,52.0145,52.0234,51.9078,51.979,96817.0
2017-02-03 09:30:00,58.49,58.95,58.49,58.73,23949.0,52.0056,52.4146,52.0056,52.219,23949.0
2017-02-03 10:00:00,58.75,58.89,58.67,58.78,27951.0,52.2368,52.3613,52.1657,52.2635,27951.0
2017-02-03 10:30:00,58.79,58.9,58.69,58.88,25404.0,52.2724,52.3702,52.1835,52.3524,25404.0
2017-02-03 11:00:00,58.9,59.04,58.86,58.91,16829.0,52.3702,52.4947,52.3346,52.3791,16829.0
2017-02-03 11:30:00,58.92,58.95,58.86,58.9,10556.0,52.388,52.4146,52.3346,52.3702,10556.0
2017-02-03 12:00:00,58.9,58.98,58.86,58.86,11717.0,52.3702,52.4413,52.3346,52.3346,11717.0
2017-02-03 12:30:00,58.87,58.92,58.83,58.9,6890.0,52.3435,52.388,52.3079,52.3702,6890.0
2017-02-03 13:00:00,58.91,58.97,58.88,58.88,9714.0,52.3791,52.4324,52.3524,52.3524,9714.0
2017-02-03 13:30:00,58.89,58.92,58.87,58.87,13978.0,52.3613,52.388,52.3435,52.3435,13978.0
2017-02-03 14:00:00,58.88,58.96,58.84,58.86,16890.0,52.3524,52.4235,52.3168,52.3346,16890.0
2017-02-03 14:30:00,58.86,58.95,58.85,58.92,14464.0,52.3346,52.4146,52.3257,52.388,14464.0
2017-02-03 15:00:00,58.92,59.09,58.89,59.01,36533.0,52.388,52.5391,52.3613,52.468,36533.0
2017-02-03 15:30:00,59.02,59.1,58.98,59.04,93438.0,52.4769,52.548,52.4413,52.4947,93438.0
2017-02-06 09:30:00,59.24,59.24,58.7,59.04,23013.0,52.6725,52.6725,52.1923,52.4947,23013.0
2017-02-06 10:00:00,59.05,59.27,59.03,59.18,16017.0,52.5035,52.6992,52.4858,52.6191,16017.0
2017-02-06 10:30:00,59.18,59.18,58.96,58.98,10625.0,52.6191,52.6191,52.4235,52.4413,10625.0
2017-02-06 11:00:00,58.98,59.08,58.97,59.04,15546.0,52.4413,52.5302,52.4324,52.4947,15546.0
2017-02-06 11:30:00,59.07,59.08,58.84,58.89,9802.0,52.5213,52.5302,52.3168,52.3613,9802.0
2017-02-06 12:00:00,58.9,58.99,58.9,58.93,7612.0,52.3702,52.4502,52.3702,52.3968,7612.0
2017-02-06 12:30:00,58.93,58.93,58.84,58.87,8543.0,52.3968,52.3968,52.3168,52.3435,8543.0
2017-02-06 13:00:00,58.87,58.87,58.8,58.8,6530.0,52.3435,52.3435,52.2813,52.2813,6530.0
2017-02-06 13:30:00,58.78,58.91,58.77,58.88,12762.0,52.2635,52.3791,52.2546,52.3524,12762.0
2017-02-06 14:00:00,58.89,58.89,58.83,58.88,11731.0,52.3613,52.3613,52.3079,52.3524,11731.0
2017-02-06 14:30:00,58.87,58.89,58.81,58.83,10932.0,52.3435,52.3613,52.2901,52.3079,10932.0
2017-02-06 15:00:00,58.83,58.84,58.75,58.76,24536.0,52.3079,52.3168,52.2368,52.2457,24536.0
2017-02-06 15:30:00,58.77,58.85,58.68,58.84,96058.0,52.2546,52.3257,52.1746,52.3168,96058.0
2017-02-07 09:30:00,59.06,59.23,58.83,59.02,38440.0,52.5124,52.6636,52.3079,52.4769,38440.0
2017-02-07 10:00:00,59.03,59.05,58.79,58.91,24450.0,52.4858,52.5035,52.2724,52.3791,24450.0
2017-02-07 10:30:00,58.91,58.93,58.86,58.88,18410.0,52.3791,52.3968,52.3346,52.3524,18410.0
2017-02-07 11:00:00,58.89,58.93,58.78,58.8,26028.0,52.3613,52.3968,52.2635,52.2813,26028.0
2017-02-07 11:30:00,58.81,58.87,58.79,58.87,13072.0,52.2901,52.3435,52.2724,52.3435,13072.0
2017-02-07 12:00:00,58.87,58.93,58.78,58.78,17537.0,52.3435,52.3968,52.2635,52.2635,17537.0
2017-02-07 12:30:00,58.79,58.83,58.65,58.66,13013.0,52.2724,52.3079,52.1479,52.1568,13013.0
2017-02-07 13:00:00,58.66,58.75,58.65,58.72,12033.0,52.1568,52.2368,52.1479,52.2101,12033.0
2017-02-07 13:30:00,58.72,58.75,58.68,58.74,17838.0,52.2101,52.2368,52.1746,52.2279,17838.0
2017-02-07 14:00:00,58.74,58.84,58.71,58.72,16715.0,52.2279,52.3168,52.2012,52.2101,16715.0
2017-02-07 14:30:00,58.71,58.76,58.69,58.73,15529.0,52.2012,52.2457,52.1835,52.219,15529.0
2017-02-07 15:00:00,58.74,58.83,58.72,58.74,42898.0,52.2279,52.3079,52.2101,52.2279,42898.0
2017-02-07 15:30:00,58.74,58.74,58.65,58.69,113476.0,52.2279,52.2279,52.1479,52.1835,113476.0
2017-02-08 09:30:00,58.57,58.57,58.0,58.36,36748.0,52.0768,52.0768,51.5699,51.89,36748.0
2017-02-08 10:00:00,58.37,58.38,58.21,58.3,11540.0,51.8989,51.9078,51.7567,51.8367,11540.0
2017-02-08 10:30:00,58.28,58.43,58.28,58.32,23043.0,51.8189,51.9523,51.8189,51.8545,23043.0
2017-02-08 11:00:00,58.31,58.47,58.26,58.26,16548.0,51.8456,51.9878,51.8011,51.8011,16548.0
2017-02-08 11:30:00,58.23,58.35,58.11,58.21,34711.0,51.7745,51.8811,51.6678,51.7567,34711.0
2017-02-08 12:00:00,58.21,58.31,58.2,58.26,32475.0,51.7567,51.8456,51.7478,51.8011,32475.0
2017-02-08 12:30:00,58.25,58.25,58.13,58.2,34215.0,51.7922,51.7922,51.6855,51.7478,34215.0
2017-02-08 13:00:00,58.19,58.43,58.16,58.43,28984.0,51.7389,51.9523,51.7122,51.9523,28984.0
2017-02-08 13:30:00,58.44,58.53,58.41,58.42,22020.0,51.9612,52.0412,51.9345,51.9434,22020.0
2017-02-08 14:00:00,58.42,58.46,58.33,58.45,29602.0,51.9434,51.979,51.8634,51.9701,29602.0
2017-02-08 14:30:00,58.45,58.51,58.44,58.46,20072.0,51.9701,52.0234,51.9612,51.979,20072.0
2017-02-08 15:00:00,58.45,58.46,58.4,58.44,31149.0,51.9701,51.979,51.9256,51.9612,31149.0
2017-02-08 15:30:00,58.45,58.46,58.4,58.45,74075.0,51.9701,51.979,51.9256,51.9701,74075.0
2017-02-09 09:30:00,58.55,58.9,58.49,58.58,26613.0,52.059,52.3702,52.0056,52.0856,26613.0
2017-02-09 10:00:00,58.55,58.66,58.38,58.63,21276.0,52.059,52.1568,51.9078,52.1301,21276.0
2017-02-09 10:30:00,58.65,58.68,58.59,58.65,26083.0,52.1479,52.1746,52.0945,52.1479,26083.0
2017-02-09 11:00:00,58.66,58.71,58.61,58.71,21606.0,52.1568,52.2012,52.1123,52.2012,21606.0
2017-02-09 11:30:00,58.73,58.73,58.55,58.68,39505.0,52.219,52.219,52.059,52.1746,39505.0
2017-02-09 12:00:00,58.64,58.69,58.61,58.65,15272.0,52.139,52.1835,52.1123,52.1479,15272.0
2017-02-09 12:30:00,58.69,58.71,58.66,58.69,16772.0,52.1835,52.2012,52.1568,52.1835,16772.0
2017-02-09 13:00:00,58.68,58.71,58.66,58.68,22736.0,52.1746,52.2012,52.1568,52.1746,22736.0
2017-02-09 13:30:00,58.7,58.91,58.7,58.91,13401.0,52.1923,52.3791,52.1923,52.3791,13401.0
2017-02-09 14:00:00,58.9,58.98,58.85,58.89,13125.0,52.3702,52.4413,52.3257,52.3613,13125.0
2017-02-09 14:30:00,58.89,58.99,58.89,58.98,13514.0,52.3613,52.4502,52.3613,52.4413,13514.0
2017-02-09 15:00:00,58.99,59.05,58.96,59.05,31008.0,52.4502,52.5035,52.4235,52.5035,31008.0
2017-02-09 15:30:00,59.04,59.08,58.95,59.03,78995.0,52.4947,52.5302,52.4146,52.4858,78995.0
2017-02-10 09:30:00,59.22,59.4,58.96,59.35,18426.0,52.6547,52.8147,52.4235,52.7703,18426.0
2017-02-10 10:00:00,59.32,59.45,59.27,59.44,14878.0,52.7436,52.8592,52.6992,52.8503,14878.0
2017-02-10 10:30:00,59.44,59.47,59.32,59.38,9076.0,52.8503,52.877,52.7436,52.797,9076.0
2017-02-10 11:00:00,59.39,59.47,59.38,59.44,14837.0,52.8058,52.877,52.797,52.8503,14837.0
2017-02-10 11:30:00,59.43,59.55,59.43,59.47,17854.0,52.8414,52.9481,52.8414,52.877,17854.0
2017-02-10 12:00:00,59.49,59.65,59.49,59.59,16186.0,52.8948,53.037,52.8948,52.9837,16186.0
2017-02-10 12:30:00,59.6,59.66,59.53,59.62,12687.0,52.9926,53.0459,52.9303,53.0104,12687.0
2017-02-10 13:00:00,59.63,59.73,59.61,59.66,9639.0,53.0192,53.1082,53.0015,53.0459,9639.0
2017-02-10 13:30:00,59.66,59.79,59.66,59.74,14450.0,53.0459,53.1615,53.0459,53.117,14450.0
2017-02-10 14:00:00,59.75,59.76,59.69,59.73,12426.0,53.1259,53.1348,53.0726,53.1082,12426.0
2017-02-10 14:30:00,59.73,59.76,59.67,59.71,19345.0,53.1082,53.1348,53.0548,53.0904,19345.0
2017-02-10 15:00:00,59.71,59.8,59.71,59.8,28814.0,53.0904,53.1704,53.0904,53.1704,28814.0
2017-02-10 15:30:00,59.8,59.84,59.73,59.74,118639.0,53.1704,53.206,53.1082,53.117,118639.0
2017-02-13 09:30:00,60.02,60.28,59.71,60.06,50682.0,53.366,53.5972,53.0904,53.4016,50682.0
2017-02-13 10:00:00,60.09,60.14,59.98,60.11,21385.0,53.4282,53.4727,53.3304,53.446,21385.0
2017-02-13 10:30:00,60.13,60.13,59.98,60.1,23007.0,53.4638,53.4638,53.3304,53.4371,23007.0
2017-02-13 11:00:00,60.09,60.09,59.9,59.97,19811.0,53.4282,53.4282,53.2593,53.3215,19811.0
2017-02-13 11:30:00,60.0,60.0,59.82,59.94,16602.0,53.3482,53.3482,53.1882,53.2949,16602.0
2017-02-13 12:00:00,59.91,59.96,59.89,59.93,12445.0,53.2682,53.3127,53.2504,53.286,12445.0
2017-02-13 12:30:00,59.93,60.03,59.91,59.93,12519.0,53.286,53.3749,53.2682,53.286,12519.0
2017-02-13 13:00:00,59.94,60.06,59.94,60.03,14422.0,53.2949,53.4016,53.2949,53.3749,14422.0
2017-02-13 13:30:00,60.05,60.07,59.98,60.02,15270.0,53.3927,53.4105,53.3304,53.366,15270.0
2017-02-13 14:00:00,60.01,60.23,60.0,60.12,22028.0,53.3571,53.5527,53.3482,53.4549,22028.0
2017-02-13 14:30:00,60.12,60.16,60.08,60.11,18727.0,53.4549,53.4905,53.4194,53.446,18727.0
2017-02-13 15:00:00,60.1,60.1,59.93,59.93,18858.0,53.4371,53.4371,53.286,53.286,18858.0
2017-02-13 15:30:00,59.93,59.96,59.88,59.89,39051.0,53.286,53.3127,53.2415,53.2504,39051.0
2017-02-14 09:30:00,59.61,59.88,58.94,58.94,50157.0,53.0015,53.2415,52.4057,52.4057,50157.0
2017-02-14 10:00:00,58.94,59.28,58.93,59.18,17515.0,52.4057,52.708,52.3968,52.6191,17515.0
2017-02-14 10:30:00,59.19,59.51,59.14,59.43,32780.0,52.628,52.9125,52.5836,52.8414,32780.0
2017-02-14 11:00:00,59.43,59.67,59.38,59.61,25605.0,52.8414,53.0548,52.797,53.0015,25605.0
2017-02-14 11:30:00,59.59,59.65,59.43,59.63,40494.0,52.9837,53.037,52.8414,53.0192,40494.0
2017-02-14 12:00:00,59.63,59.64,59.47,59.48,12754.0,53.0192,53.0281,52.877,52.8859,12754.0
2017-02-14 12:30:00,59.44,59.73,59.42,59.67,14191.0,52.8503,53.1082,52.8325,53.0548,14191.0
2017-02-14 13:00:00,59.67,59.75,59.55,59.7,24988.0,53.0548,53.1259,52.9481,53.0815,24988.0
2017-02-14 13:30:00,59.7,59.81,59.63,59.76,21078.0,53.0815,53.1793,53.0192,53.1348,21078.0
2017-02-14 14:00:00,59.76,59.88,59.74,59.77,23686.0,53.1348,53.2415,53.117,53.1437,23686.0
2017-02-14 14:30:00,59.77,59.92,59.75,59.9,26516.0,53.1437,53.2771,53.1259,53.2593,26516.0
2017-02-14 15:00:00,59.87,59.93,59.83,59.87,33701.0,53.2326,53.286,53.1971,53.2326,33701.0
2017-02-14 15:30:00,59.87,59.93,59.82,59.84,93553.0,53.2326,53.286,53.1882,53.206,93553.0
2017-02-15 09:30:00,59.72,59.86,59.41,59.76,33144.0,53.0993,53.2237,52.8236,53.1348,33144.0
2017-02-15 10:00:00,59.77,59.77,59.5,59.52,7502.0,53.1437,53.1437,52.9037,52.9214,7502.0
2017-02-15 10:30:00,59.57,59.78,59.53,59.77,17556.0,52.9659,53.1526,52.9303,53.1437,17556.0
2017-02-15 11:00:00,59.76,59.83,59.71,59.83,23159.0,53.1348,53.1971,53.0904,53.1971,23159.0
2017-02-15 11:30:00,59.83,59.83,59.6,59.68,20701.0,53.1971,53.1971,52.9926,53.0637,20701.0
2017-02-15 12:00:00,59.69,59.85,59.66,59.83,10193.0,53.0726,53.2149,53.0459,53.1971,10193.0
2017-02-15 12:30:00,59.81,59.91,59.79,59.88,9943.0,53.1793,53.2682,53.1615,53.2415,9943.0
2017-02-15 13:00:00,59.87,59.96,59.87,59.93,12046.0,53.2326,53.3127,53.2326,53.286,12046.0
2017-02-15 13:30:00,59.93,60.02,59.88,59.97,11250.0,53.286,53.366,53.2415,53.3215,11250.0
2017-02-15 14:00:00,59.98,60.08,59.98,60.06,16696.0,53.3304,53.4194,53.3304,53.4016,16696.0
2017-02-15 14:30:00,60.07,60.1,60.04,60.09,13246.0,53.4105,53.4371,53.3838,53.4282,13246.0
2017-02-15 15:00:00,60.08,60.25,60.08,60.18,25334.0,53.4194,53.5705,53.4194,53.5083,25334.0
2017-02-15 15:30:00,60.18,60.21,60.14,60.19,80549.0,53.5083,53.5349,53.4727,53.5172,80549.0
2017-02-16 09:30:00,60.36,60.47,60.12,60.12,13868.0,53.6683,53.7661,53.4549,53.4549,13868.0
2017-02-16 10:00:00,60.09,60.18,60.0,60.11,14793.0,53.4282,53.5083,53.3482,53.446,14793.0
2017-02-16 10:30:00,60.08,60.17,59.89,60.02,20522.0,53.4194,53.4994,53.2504,53.366,20522.0
2017-02-16 11:00:00,59.99,60.01,59.81,59.9,13247.0,53.3393,53.3571,53.1793,53.2593,13247.0
2017-02-16 11:30:00,59.91,59.99,59.86,59.97,12211.0,53.2682,53.3393,53.2237,53.3215,12211.0
2017-02-16 12:00:00,59.95,59.97,59.86,59.89,10466.0,53.3038,53.3215,53.2237,53.2504,10466.0
2017-02-16 12:30:00,59.9,60.06,59.88,60.03,12450.0,53.2593,53.4016,53.2415,53.3749,12450.0
2017-02-16 13:00:00,59.99,60.02,59.9,59.92,10769.0,53.3393,53.366,53.2593,53.2771,10769.0
2017-02-16 13:30:00,59.88,60.01,59.86,60.01,12951.0,53.2415,53.3571,53.2237,53.3571,12951.0
2017-02-16 14:00:00,60.01,60.07,59.98,60.05,14573.0,53.3571,53.4105,53.3304,53.3927,14573.0
2017-02-16 14:30:00,60.1,60.28,60.06,60.22,32406.0,53.4371,53.5972,53.4016,53.5438,32406.0
2017-02-16 15:00:00,60.19,60.31,60.18,60.31,25384.0,53.5172,53.6239,53.5083,53.6239,25384.0
2017-02-16 15:30:00,60.3,60.31,60.22,60.3,72741.0,53.615,53.6239,53.5438,53.615,72741.0
2017-02-17 09:30:00,60.26,60.51,60.05,60.11,19071.0,53.5794,53.8017,53.3927,53.446,19071.0
2017-02-17 10:00:00,60.1,60.22,60.1,60.1,9442.0,53.4371,53.5438,53.4371,53.4371,9442.0
2017-02-17 10:30:00,60.13,60.31,60.11,60.28,14610.0,53.4638,53.6239,53.446,53.5972,14610.0
2017-02-17 11:00:00,60.29,60.33,60.2,60.26,13811.0,53.6061,53.6416,53.5261,53.5794,13811.0
2017-02-17 11:30:00,60.26,60.26,60.1,60.12,18225.0,53.5794,53.5794,53.4371,53.4549,18225.0
2017-02-17 12:00:00,60.11,60.23,60.07,60.16,12950.0,53.446,53.5527,53.4105,53.4905,12950.0
2017-02-17 12:30:00,60.14,60.18,60.09,60.12,11381.0,53.4727,53.5083,53.4282,53.4549,11381.0
2017-02-17 13:00:00,60.13,60.16,60.09,60.16,7855.0,53.4638,53.4905,53.4282,53.4905,7855.0
2017-02-17 13:30:00,60.17,60.25,60.14,60.25,17321.0,53.4994,53.5705,53.4727,53.5705,17321.0
2017-02-17 14:00:00,60.25,60.32,60.24,60.26,21125.0,53.5705,53.6327,53.5616,53.5794,21125.0
2017-02-17 14:30:00,60.26,60.31,60.26,60.3,18521.0,53.5794,53.6239,53.5794,53.615,18521.0
2017-02-17 15:00:00,60.29,60.45,60.29,60.43,29829.0,53.6061,53.7483,53.6061,53.7306,29829.0
2017-02-17 15:30:00,60.43,60.48,60.34,60.46,76434.0,53.7306,53.775,53.6505,53.7572,76434.0
2017-02-21 09:30:00,60.52,60.94,60.46,60.54,36164.0,53.8106,54.184,53.7572,53.8284,36164.0
2017-02-21 10:00:00,60.5,60.61,60.46,60.55,22141.0,53.7928,53.8906,53.7572,53.8372,22141.0
2017-02-21 10:30:00,60.54,60.64,60.51,60.56,16468.0,53.8284,53.9173,53.8017,53.8461,16468.0
2017-02-21 11:00:00,60.56,60.68,60.55,60.56,14506.0,53.8461,53.9528,53.8372,53.8461,14506.0
2017-02-21 11:30:00,60.55,60.61,60.46,60.61,19837.0,53.8372,53.8906,53.7572,53.8906,19837.0
2017-02-21 12:00:00,60.62,60.65,60.59,60.64,13521.0,53.8995,53.9262,53.8728,53.9173,13521.0
2017-02-21 12:30:00,60.63,60.64,60.59,60.61,11958.0,53.9084,53.9173,53.8728,53.8906,11958.0
2017-02-21 13:00:00,60.6,60.6,60.52,60.58,23972.0,53.8817,53.8817,53.8106,53.8639,23972.0
2017-02-21 13:30:00,60.56,60.58,60.45,60.57,26457.0,53.8461,53.8639,53.7483,53.855,26457.0
2017-02-21 14:00:00,60.57,60.58,60.5,60.57,25909.0,53.855,53.8639,53.7928,53.855,25909.0
2017-02-21 14:30:00,60.55,60.72,60.54,60.68,32093.0,53.8372,53.9884,53.8284,53.9528,32093.0
2017-02-21 15:00:00,60.68,60.74,60.65,60.72,24853.0,53.9528,54.0062,53.9262,53.9884,24853.0
2017-02-21 15:30:00,60.73,60.82,60.69,60.79,58636.0,53.9973,54.0773,53.9617,54.0506,58636.0
2017-02-22 09:30:00,60.81,61.06,60.46,60.74,59393.0,54.0684,54.2907,53.7572,54.0062,59393.0
2017-02-22 10:00:00,60.76,60.89,60.66,60.7,27208.0,54.024,54.1396,53.9351,53.9706,27208.0
2017-02-22 10:30:00,60.72,60.82,60.62,60.64,23838.0,53.9884,54.0773,53.8995,53.9173,23838.0
2017-02-22 11:00:00,60.63,60.67,60.43,60.5,50926.0,53.9084,53.9439,53.7306,53.7928,50926.0
2017-02-22 11:30:00,60.49,60.51,60.21,60.45,29602.0,53.7839,53.8017,53.5349,53.7483,29602.0
2017-02-22 12:00:00,60.45,60.58,60.43,60.55,28556.0,53.7483,53.8639,53.7306,53.8372,28556.0
2017-02-22 12:30:00,60.53,60.56,60.45,60.51,24908.0,53.8195,53.8461,53.7483,53.8017,24908.0
2017-02-22 13:00:00,60.5,60.71,60.49,60.64,22070.0,53.7928,53.9795,53.7839,53.9173,22070.0
2017-02-22 13:30:00,60.63,60.67,60.55,60.63,23572.0,53.9084,53.9439,53.8372,53.9084,23572.0
2017-02-22 14:00:00,60.63,60.77,60.6,60.74,39432.0,53.9084,54.0329,53.8817,54.0062,39432.0
2017-02-22 14:30:00,60.75,60.79,60.64,60.71,31901.0,54.0151,54.0506,53.9173,53.9795,31901.0
2017-02-22 15:00:00,60.7,60.79,60.68,60.79,42133.0,53.9706,54.0506,53.9528,54.0506,42133.0
2017-02-22 15:30:00,60.79,60.79,60.63,60.71,102218.0,54.0506,54.0506,53.9084,53.9795,102218.0
2017-02-23 09:30:00,62.26,62.49,60.33,60.47,43248.0,55.3577,55.5622,53.6416,53.7661,43248.0
2017-02-23 10:00:00,60.46,60.52,60.2,60.44,32860.0,53.7572,53.8106,53.5261,53.7394,32860.0
2017-02-23 10:30:00,60.48,61.05,60.45,60.71,44342.0,53.775,54.2818,53.7483,53.9795,44342.0
2017-02-23 11:00:00,60.7,61.25,60.69,60.76,58905.0,53.9706,54.4596,53.9617,54.024,58905.0
2017-02-23 11:30:00,60.77,60.99,60.64,60.74,27915.0,54.0329,54.2285,53.9173,54.0062,27915.0
2017-02-23 12:00:00,60.75,61.07,60.72,60.99,45256.0,54.0151,54.2996,53.9884,54.2285,45256.0
2017-02-23 12:30:00,61.01,61.34,61.0,61.06,30647.0,54.2463,54.5397,54.2374,54.2907,30647.0
2017-02-23 13:00:00,61.05,61.08,60.8,60.84,28697.0,54.2818,54.3085,54.0595,54.0951,28697.0
2017-02-23 13:30:00,60.84,61.04,60.83,60.95,36144.0,54.0951,54.2729,54.0862,54.1929,36144.0
2017-02-23 14:00:00,60.96,60.97,60.78,60.78,51181.0,54.2018,54.2107,54.0417,54.0417,51181.0
2017-02-23 14:30:00,60.78,60.98,60.73,60.95,43653.0,54.0417,54.2196,53.9973,54.1929,43653.0
2017-02-23 15:00:00,60.94,60.98,60.82,60.86,44387.0,54.184,54.2196,54.0773,54.1129,44387.0
2017-02-23 15:30:00,60.85,60.86,60.65,60.74,91074.0,54.104,54.1129,53.9262,54.0062,91074.0
2017-02-24 09:30:00,60.2,60.51,59.67,59.84,60112.0,53.5261,53.8017,53.0548,53.206,60112.0
2017-02-24 10:00:00,59.86,59.9,59.56,59.62,33848.0,53.2237,53.2593,52.957,53.0104,33848.0
2017-02-24 10:30:00,59.61,59.89,59.59,59.85,33927.0,53.0015,53.2504,52.9837,53.2149,33927.0
2017-02-24 11:00:00,59.85,59.85,59.61,59.66,42228.0,53.2149,53.2149,53.0015,53.0459,42228.0
2017-02-24 11:30:00,59.65,59.73,59.61,59.67,35116.0,53.037,53.1082,53.0015,53.0548,35116.0
2017-02-24 12:00:00,59.64,59.78,59.59,59.7,45530.0,53.0281,53.1526,52.9837,53.0815,45530.0
2017-02-24 12:30:00,59.7,59.76,59.69,59.74,22528.0,53.0815,53.1348,53.0726,53.117,22528.0
2017-02-24 13:00:00,59.71,59.74,59.5,59.65,35376.0,53.0904,53.117,52.9037,53.037,35376.0
2017-02-24 13:30:00,59.67,59.7,59.54,59.7,36587.0,53.0548,53.0815,52.9392,53.0815,36587.0
2017-02-24 14:00:00,59.69,59.76,59.6,59.72,47863.0,53.0726,53.1348,52.9926,53.0993,47863.0
2017-02-24 14:30:00,59.72,59.87,59.7,59.83,36031.0,53.0993,53.2326,53.0815,53.1971,36031.0
2017-02-24 15:00:00,59.84,60.05,59.82,60.0,47936.0,53.206,53.3927,53.1882,53.3482,47936.0
2017-02-24 15:30:00,59.99,60.13,59.99,60.09,111273.0,53.3393,53.4638,53.3393,53.4282,111273.0
2017-02-27 09:30:00,60.0,60.7,59.89,60.33,38292.0,53.3482,53.9706,53.2504,53.6416,38292.0
2017-02-27 10:00:00,60.33,60.46,60.2,60.33,36117.0,53.6416,53.7572,53.5261,53.6416,36117.0
2017-02-27 10:30:00,60.36,60.7,60.35,60.46,25769.0,53.6683,53.9706,53.6594,53.7572,25769.0
2017-02-27 11:00:00,60.45,60.61,60.38,60.5,21712.0,53.7483,53.8906,53.6861,53.7928,21712.0
2017-02-27 11:30:00,60.5,60.55,60.45,60.53,19320.0,53.7928,53.8372,53.7483,53.8195,19320.0
2017-02-27 12:00:00,60.53,60.61,60.48,60.55,24841.0,53.8195,53.8906,53.775,53.8372,24841.0
2017-02-27 12:30:00,60.55,60.56,60.5,60.54,14354.0,53.8372,53.8461,53.7928,53.8284,14354.0
2017-02-27 13:00:00,60.53,60.54,60.25,60.28,25577.0,53.8195,53.8284,53.5705,53.5972,25577.0
2017-02-27 13:30:00,60.29,60.34,60.24,60.31,30442.0,53.6061,53.6505,53.5616,53.6239,30442.0
2017-02-27 14:00:00,60.33,60.47,60.32,60.4,38575.0,53.6416,53.7661,53.6327,53.7039,38575.0
2017-02-27 14:30:00,60.39,60.47,60.38,60.42,34196.0,53.695,53.7661,53.6861,53.7217,34196.0
2017-02-27 15:00:00,60.42,60.49,60.4,60.42,42685.0,53.7217,53.7839,53.7039,53.7217,42685.0
2017-02-27 15:30:00,60.42,60.56,60.36,60.55,121603.0,53.7217,53.8461,53.6683,53.8372,121603.0
2017-02-28 09:30:00,60.5,60.65,60.15,60.41,21013.0,53.7928,53.9262,53.4816,53.7128,21013.0
2017-02-28 10:00:00,60.37,60.51,60.22,60.27,33749.0,53.6772,53.8017,53.5438,53.5883,33749.0
2017-02-28 10:30:00,60.28,60.4,60.1,60.29,26189.0,53.5972,53.7039,53.4371,53.6061,26189.0
2017-02-28 11:00:00,60.27,60.42,60.2,60.33,18790.0,53.5883,53.7217,53.5261,53.6416,18790.0
2017-02-28 11:30:00,60.33,60.41,60.2,60.2,19024.0,53.6416,53.7128,53.5261,53.5261,19024.0
2017-02-28 12:00:00,60.22,60.31,60.19,60.26,27423.0,53.5438,53.6239,53.5172,53.5794,27423.0
2017-02-28 12:30:00,60.23,60.33,60.19,60.25,22676.0,53.5527,53.6416,53.5172,53.5705,22676.0
2017-02-28 13:00:00,60.23,60.37,60.23,60.37,26991.0,53.5527,53.6772,53.5527,53.6772,26991.0
2017-02-28 13:30:00,60.35,60.43,60.3,60.32,17636.0,53.6594,53.7306,53.615,53.6327,17636.0
2017-02-28 14:00:00,60.3,60.34,60.22,60.27,37016.0,53.615,53.6505,53.5438,53.5883,37016.0
2017-02-28 14:30:00,60.26,60.29,60.24,60.25,21568.0,53.5794,53.6061,53.5616,53.5705,21568.0
2017-02-28 15:00:00,60.26,60.4,60.24,60.4,36018.0,53.5794,53.7039,53.5616,53.7039,36018.0
2017-02-28 15:30:00,60.38,60.44,60.19,60.19,129350.0,53.6861,53.7394,53.5172,53.5172,129350.0
2017-03-01 09:30:00,60.74,61.15,60.6,61.15,18183.0,54.0062,54.3707,53.8817,54.3707,18183.0
2017-03-01 10:00:00,61.15,61.36,61.15,61.24,35237.0,54.3707,54.5574,54.3707,54.4508,35237.0
2017-03-01 10:30:00,61.23,61.34,61.01,61.1,50586.0,54.4419,54.5397,54.2463,54.3263,50586.0
2017-03-01 11:00:00,61.08,61.09,60.89,61.0,58256.0,54.3085,54.3174,54.1396,54.2374,58256.0
2017-03-01 11:30:00,61.01,61.01,60.97,60.99,22359.0,54.2463,54.2463,54.2107,54.2285,22359.0
2017-03-01 12:00:00,60.99,61.12,60.99,61.08,23227.0,54.2285,54.3441,54.2285,54.3085,23227.0
2017-03-01 12:30:00,61.07,61.08,61.03,61.05,20833.0,54.2996,54.3085,54.264,54.2818,20833.0
2017-03-01 13:00:00,61.05,61.16,61.02,61.08,19601.0,54.2818,54.3796,54.2551,54.3085,19601.0
2017-03-01 13:30:00,61.06,61.07,61.0,61.0,27438.0,54.2907,54.2996,54.2374,54.2374,27438.0
2017-03-01 14:00:00,61.01,61.07,60.96,61.02,33726.0,54.2463,54.2996,54.2018,54.2551,33726.0
2017-03-01 14:30:00,61.03,61.09,60.99,61.08,27127.0,54.264,54.3174,54.2285,54.3085,27127.0
2017-03-01 15:00:00,61.08,61.09,61.0,61.05,39870.0,54.3085,54.3174,54.2374,54.2818,39870.0
2017-03-01 15:30:00,61.06,61.23,61.0,61.1,168226.0,54.2907,54.4419,54.2374,54.3263,168226.0
2017-03-02 09:30:00,61.03,61.07,60.67,60.85,34623.0,54.264,54.2996,53.9439,54.104,34623.0
2017-03-02 10:00:00,60.87,60.87,60.39,60.46,22310.0,54.1218,54.1218,53.695,53.7572,22310.0
2017-03-02 10:30:00,60.46,60.67,60.46,60.54,30429.0,53.7572,53.9439,53.7572,53.8284,30429.0
2017-03-02 11:00:00,60.55,60.61,60.37,60.47,21701.0,53.8372,53.8906,53.6772,53.7661,21701.0
2017-03-02 11:30:00,60.47,60.48,60.32,60.32,19652.0,53.7661,53.775,53.6327,53.6327,19652.0
2017-03-02 12:00:00,60.34,60.38,60.2,60.2,22603.0,53.6505,53.6861,53.5261,53.5261,22603.0
2017-03-02 12:30:00,60.21,60.36,60.15,60.28,14190.0,53.5349,53.6683,53.4816,53.5972,14190.0
2017-03-02 13:00:00,60.26,60.46,60.25,60.46,9144.0,53.5794,53.7572,53.5705,53.7572,9144.0
2017-03-02 13:30:00,60.46,60.49,60.38,60.45,11370.0,53.7572,53.7839,53.6861,53.7483,11370.0
2017-03-02 14:00:00,60.46,60.51,60.39,60.48,16035.0,53.7572,53.8017,53.695,53.775,16035.0
2017-03-02 14:30:00,60.47,60.52,60.47,60.5,14953.0,53.7661,53.8106,53.7661,53.7928,14953.0
2017-03-02 15:00:00,60.5,60.5,60.37,60.43,24204.0,53.7928,53.7928,53.6772,53.7306,24204.0
2017-03-02 15:30:00,60.43,60.44,60.29,60.37,56711.0,53.7306,53.7394,53.6061,53.6772,56711.0
2017-03-03 09:30:00,60.34,60.74,60.23,60.24,16671.0,53.6505,54.0062,53.5527,53.5616,16671.0
2017-03-03 10:00:00,60.25,60.43,60.05,60.1,13965.0,53.5705,53.7306,53.3927,53.4371,13965.0
2017-03-03 10:30:00,60.11,60.3,60.02,60.21,13240.0,53.446,53.615,53.366,53.5349,13240.0
2017-03-03 11:00:00,60.19,60.35,60.13,60.28,12249.0,53.5172,53.6594,53.4638,53.5972,12249.0
2017-03-03 11:30:00,60.28,60.35,60.21,60.32,8196.0,53.5972,53.6594,53.5349,53.6327,8196.0
2017-03-03 12:00:00,60.35,60.45,60.32,60.45,13009.0,53.6594,53.7483,53.6327,53.7483,13009.0
2017-03-03 12:30:00,60.44,60.45,60.3,60.32,10869.0,53.7394,53.7483,53.615,53.6327,10869.0
2017-03-03 13:00:00,60.3,60.39,60.25,60.35,12855.0,53.615,53.695,53.5705,53.6594,12855.0
2017-03-03 13:30:00,60.38,60.47,60.3,60.43,27184.0,53.6861,53.7661,53.615,53.7306,27184.0
2017-03-03 14:00:00,60.44,60.51,60.41,60.43,17131.0,53.7394,53.8017,53.7128,53.7306,17131.0
2017-03-03 14:30:00,60.43,60.53,60.43,60.51,11426.0,53.7306,53.8195,53.7306,53.8017,11426.0
2017-03-03 15:00:00,60.51,60.62,60.48,60.62,16312.0,53.8017,53.8995,53.775,53.8995,16312.0
2017-03-03 15:30:00,60.61,60.61,60.45,60.49,83322.0,53.8906,53.8906,53.7483,53.7839,83322.0
2017-03-06 09:30:00,60.0,60.45,59.95,60.15,19316.0,53.3482,53.7483,53.3038,53.4816,19316.0
2017-03-06 10:00:00,60.13,60.33,60.1,60.14,11983.0,53.4638,53.6416,53.4371,53.4727,11983.0
2017-03-06 10:30:00,60.14,60.14,59.97,60.08,15309.0,53.4727,53.4727,53.3215,53.4194,15309.0
2017-03-06 11:00:00,60.07,60.15,60.0,60.09,27796.0,53.4105,53.4816,53.3482,53.4282,27796.0
2017-03-06 11:30:00,60.07,60.07,59.97,60.07,19833.0,53.4105,53.4105,53.3215,53.4105,19833.0
2017-03-06 12:00:00,60.08,60.12,60.01,60.01,12107.0,53.4194,53.4549,53.3571,53.3571,12107.0
2017-03-06 12:30:00,60.0,60.1,59.99,60.07,45476.0,53.3482,53.4371,53.3393,53.4105,45476.0
2017-03-06 13:00:00,60.13,60.38,60.13,60.34,12366.0,53.4638,53.6861,53.4638,53.6505,12366.0
2017-03-06 13:30:00,60.32,60.35,60.18,60.26,27797.0,53.6327,53.6594,53.5083,53.5794,27797.0
2017-03-06 14:00:00,60.25,60.31,60.22,60.25,8008.0,53.5705,53.6239,53.5438,53.5705,8008.0
2017-03-06 14:30:00,60.27,60.32,60.24,60.25,15042.0,53.5883,53.6327,53.5616,53.5705,15042.0
2017-03-06 15:00:00,60.26,60.32,60.25,60.3,14434.0,53.5794,53.6327,53.5705,53.615,14434.0
2017-03-06 15:30:00,60.29,60.35,60.26,60.3,39242.0,53.6061,53.6594,53.5794,53.615,39242.0
2017-03-07 09:30:00,60.22,60.84,60.16,60.81,56989.0,53.5438,54.0951,53.4905,54.0684,56989.0
2017-03-07 10:00:00,60.81,60.84,60.68,60.68,12638.0,54.0684,54.0951,53.9528,53.9528,12638.0
2017-03-07 10:30:00,60.68,60.68,60.55,60.6,13853.0,53.9528,53.9528,53.8372,53.8817,13853.0
2017-03-07 11:00:00,60.6,60.65,60.45,60.45,9664.0,53.8817,53.9262,53.7483,53.7483,9664.0
2017-03-07 11:30:00,60.46,60.46,60.35,60.4,11819.0,53.7572,53.7572,53.6594,53.7039,11819.0
2017-03-07 12:00:00,60.39,60.42,60.3,60.34,12920.0,53.695,53.7217,53.615,53.6505,12920.0
2017-03-07 12:30:00,60.34,60.42,60.28,60.41,28418.0,53.6505,53.7217,53.5972,53.7128,28418.0
2017-03-07 13:00:00,60.41,60.43,60.37,60.41,24269.0,53.7128,53.7306,53.6772,53.7128,24269.0
2017-03-07 13:30:00,60.41,60.44,60.33,60.41,15717.0,53.7128,53.7394,53.6416,53.7128,15717.0
2017-03-07 14:00:00,60.42,60.49,60.4,60.49,17522.0,53.7217,53.7839,53.7039,53.7839,17522.0
2017-03-07 14:30:00,60.5,60.52,60.43,60.5,28427.0,53.7928,53.8106,53.7306,53.7928,28427.0
2017-03-07 15:00:00,60.5,60.68,60.5,60.56,27003.0,53.7928,53.9528,53.7928,53.8461,27003.0
2017-03-07 15:30:00,60.55,60.6,60.42,60.52,74781.0,53.8372,53.8817,53.7217,53.8106,74781.0
2017-03-08 09:30:00,60.45,60.66,60.3,60.55,25763.0,53.7483,53.9351,53.615,53.8372,25763.0
2017-03-08 10:00:00,60.55,60.79,60.54,60.71,28100.0,53.8372,54.0506,53.8284,53.9795,28100.0
2017-03-08 10:30:00,60.69,60.78,60.65,60.71,22175.0,53.9617,54.0417,53.9262,53.9795,22175.0
2017-03-08 11:00:00,60.73,60.82,60.67,60.8,20411.0,53.9973,54.0773,53.9439,54.0595,20411.0
2017-03-08 11:30:00,60.78,60.81,60.7,60.8,17319.0,54.0417,54.0684,53.9706,54.0595,17319.0
2017-03-08 12:00:00,60.8,60.94,60.77,60.92,12566.0,54.0595,54.184,54.0329,54.1662,12566.0
2017-03-08 12:30:00,60.92,60.96,60.79,60.84,11106.0,54.1662,54.2018,54.0506,54.0951,11106.0
2017-03-08 13:00:00,60.83,60.99,60.8,60.93,15794.0,54.0862,54.2285,54.0595,54.1751,15794.0
2017-03-08 13:30:00,60.92,61.11,60.92,61.11,29592.0,54.1662,54.3352,54.1662,54.3352,29592.0
2017-03-08 14:00:00,61.11,61.11,60.88,60.91,30080.0,54.3352,54.3352,54.1307,54.1573,30080.0
2017-03-08 14:30:00,60.93,60.97,60.82,60.87,36846.0,54.1751,54.2107,54.0773,54.1218,36846.0
2017-03-08 15:00:00,60.87,60.95,60.85,60.87,34257.0,54.1218,54.1929,54.104,54.1218,34257.0
2017-03-08 15:30:00,60.87,60.87,60.74,60.83,96020.0,54.1218,54.1218,54.0062,54.0862,96020.0
2017-03-09 09:30:00,60.77,60.8,60.63,60.71,10044.0,54.0329,54.0595,53.9084,53.9795,10044.0
2017-03-09 10:00:00,60.7,60.94,60.69,60.78,15351.0,53.9706,54.184,53.9617,54.0417,15351.0
2017-03-09 10:30:00,60.77,60.79,60.6,60.7,11953.0,54.0329,54.0506,53.8817,53.9706,11953.0
2017-03-09 11:00:00,60.72,60.8,60.62,60.65,11367.0,53.9884,54.0595,53.8995,53.9262,11367.0
2017-03-09 11:30:00,60.68,60.74,60.51,60.51,11845.0,53.9528,54.0062,53.8017,53.8017,11845.0
2017-03-09 12:00:00,60.55,60.61,60.45,60.45,7570.0,53.8372,53.8906,53.7483,53.7483,7570.0
2017-03-09 12:30:00,60.48,60.58,60.47,60.52,7235.0,53.775,53.8639,53.7661,53.8106,7235.0
2017-03-09 13:00:00,60.56,60.57,60.37,60.37,9800.0,53.8461,53.855,53.6772,53.6772,9800.0
2017-03-09 13:30:00,60.37,60.37,60.13,60.18,17450.0,53.6772,53.6772,53.4638,53.5083,17450.0
2017-03-09 14:00:00,60.17,60.17,59.92,59.99,32857.0,53.4994,53.4994,53.2771,53.3393,32857.0
2017-03-09 14:30:00,59.98,59.99,59.8,59.91,30144.0,53.3304,53.3393,53.1704,53.2682,30144.0
2017-03-09 15:00:00,59.91,60.14,59.91,60.1,29123.0,53.2682,53.4727,53.2682,53.4371,29123.0
2017-03-09 15:30:00,60.11,60.18,60.1,60.16,106371.0,53.446,53.5083,53.4371,53.4905,106371.0
2017-03-10 09:30:00,60.42,60.65,60.31,60.41,16275.0,53.7217,53.9262,53.6239,53.7128,16275.0
2017-03-10 10:00:00,60.43,60.52,60.27,60.52,11970.0,53.7306,53.8106,53.5883,53.8106,11970.0
2017-03-10 10:30:00,60.5,60.51,60.17,60.21,15071.0,53.7928,53.8017,53.4994,53.5349,15071.0
2017-03-10 11:00:00,60.23,60.27,60.14,60.25,17675.0,53.5527,53.5883,53.4727,53.5705,17675.0
2017-03-10 11:30:00,60.28,60.35,60.22,60.3,9166.0,53.5972,53.6594,53.5438,53.615,9166.0
2017-03-10 12:00:00,60.32,60.41,60.23,60.36,48941.0,53.6327,53.7128,53.5527,53.6683,48941.0
2017-03-10 12:30:00,60.45,60.45,60.28,60.3,7741.0,53.7483,53.7483,53.5972,53.615,7741.0
2017-03-10 13:00:00,60.3,60.35,60.21,60.31,6900.0,53.615,53.6594,53.5349,53.6239,6900.0
2017-03-10 13:30:00,60.31,60.36,60.26,60.32,8742.0,53.6239,53.6683,53.5794,53.6327,8742.0
2017-03-10 14:00:00,60.35,60.41,60.31,60.39,6708.0,53.6594,53.7128,53.6239,53.695,6708.0
2017-03-10 14:30:00,60.38,60.43,60.34,60.34,13194.0,53.6861,53.7306,53.6505,53.6505,13194.0
2017-03-10 15:00:00,60.34,60.51,60.32,60.5,17858.0,53.6505,53.8017,53.6327,53.7928,17858.0
2017-03-10 15:30:00,60.52,60.62,60.44,60.51,91702.0,53.8106,53.8995,53.7394,53.8017,91702.0
2017-03-13 09:30:00,60.53,60.77,60.49,60.63,12954.0,53.8195,54.0329,53.7839,53.9084,12954.0
2017-03-13 10:00:00,60.6,60.68,60.51,60.61,15193.0,53.8817,53.9528,53.8017,53.8906,15193.0
2017-03-13 10:30:00,60.62,60.64,60.5,60.56,7840.0,53.8995,53.9173,53.7928,53.8461,7840.0
2017-03-13 11:00:00,60.51,60.55,60.39,60.43,11133.0,53.8017,53.8372,53.695,53.7306,11133.0
2017-03-13 11:30:00,60.41,60.57,60.41,60.54,14279.0,53.7128,53.855,53.7128,53.8284,14279.0
2017-03-13 12:00:00,60.54,60.66,60.54,60.63,8583.0,53.8284,53.9351,53.8284,53.9084,8583.0
2017-03-13 12:30:00,60.63,60.69,60.6,60.65,10343.0,53.9084,53.9617,53.8817,53.9262,10343.0
2017-03-13 13:00:00,60.66,60.69,60.58,60.59,7655.0,53.9351,53.9617,53.8639,53.8728,7655.0
2017-03-13 13:30:00,60.61,60.61,60.48,60.48,7028.0,53.8906,53.8906,53.775,53.775,7028.0
2017-03-13 14:00:00,60.5,60.6,60.48,60.58,8188.0,53.7928,53.8817,53.775,53.8639,8188.0
2017-03-13 14:30:00,60.59,60.63,60.55,60.59,6626.0,53.8728,53.9084,53.8372,53.8728,6626.0
2017-03-13 15:00:00,60.61,60.69,60.6,60.63,15118.0,53.8906,53.9617,53.8817,53.9084,15118.0
2017-03-13 15:30:00,60.64,60.76,60.62,60.73,50376.0,53.9173,54.024,53.8995,53.9973,50376.0
2017-03-14 09:30:00,60.5,60.73,60.39,60.65,25141.0,53.7928,53.9973,53.695,53.9262,25141.0
2017-03-14 10:00:00,60.66,60.72,60.55,60.59,15404.0,53.9351,53.9884,53.8372,53.8728,15404.0
2017-03-14 10:30:00,60.58,60.71,60.51,60.71,17934.0,53.8639,53.9795,53.8017,53.9795,17934.0
2017-03-14 11:00:00,60.7,60.9,60.69,60.85,14813.0,53.9706,54.1484,53.9617,54.104,14813.0
2017-03-14 11:30:00,60.84,60.9,60.83,60.85,11913.0,54.0951,54.1484,54.0862,54.104,11913.0
2017-03-14 12:00:00,60.84,60.85,60.65,60.74,9379.0,54.0951,54.104,53.9262,54.0062,9379.0
2017-03-14 12:30:00,60.73,60.75,60.6,60.62,8047.0,53.9973,54.0151,53.8817,53.8995,8047.0
2017-03-14 13:00:00,60.63,60.8,60.6,60.8,9698.0,53.9084,54.0595,53.8817,54.0595,9698.0
2017-03-14 13:30:00,60.8,60.91,60.76,60.79,9045.0,54.0595,54.1573,54.024,54.0506,9045.0
2017-03-14 14:00:00,60.78,60.83,60.72,60.74,14586.0,54.0417,54.0862,53.9884,54.0062,14586.0
2017-03-14 14:30:00,60.73,60.82,60.69,60.73,9479.0,53.9973,54.0773,53.9617,53.9973,9479.0
2017-03-14 15:00:00,60.72,60.81,60.71,60.81,22992.0,53.9884,54.0684,53.9795,54.0684,22992.0
2017-03-14 15:30:00,60.8,60.83,60.71,60.71,60198.0,54.0595,54.0862,53.9795,53.9795,60198.0
2017-03-15 09:30:00,60.93,61.08,60.63,60.98,14657.0,54.1751,54.3085,53.9084,54.2196,14657.0
2017-03-15 10:00:00,60.98,61.12,60.8,61.12,14254.0,54.2196,54.3441,54.0595,54.3441,14254.0
2017-03-15 10:30:00,61.11,61.24,61.06,61.14,16139.0,54.3352,54.4508,54.2907,54.3618,16139.0
2017-03-15 11:00:00,61.15,61.23,61.13,61.2,11772.0,54.3707,54.4419,54.3529,54.4152,11772.0
2017-03-15 11:30:00,61.2,61.25,61.14,61.16,12421.0,54.4152,54.4596,54.3618,54.3796,12421.0
2017-03-15 12:00:00,61.17,61.25,61.16,61.22,45122.0,54.3885,54.4596,54.3796,54.433,45122.0
2017-03-15 12:30:00,61.22,61.34,61.18,61.22,16318.0,54.433,54.5397,54.3974,54.433,16318.0
2017-03-15 13:00:00,61.22,61.22,60.99,61.0,12811.0,54.433,54.433,54.2285,54.2374,12811.0
2017-03-15 13:30:00,61.01,61.11,61.0,61.0,14666.0,54.2463,54.3352,54.2374,54.2374,14666.0
2017-03-15 14:00:00,61.01,61.45,60.99,61.39,21603.0,54.2463,54.6375,54.2285,54.5841,21603.0
2017-03-15 14:30:00,61.4,61.5,61.21,61.39,19934.0,54.593,54.6819,54.4241,54.5841,19934.0
2017-03-15 15:00:00,61.4,61.58,61.38,61.58,24802.0,54.593,54.7531,54.5752,54.7531,24802.0
2017-03-15 15:30:00,61.58,61.64,61.42,61.56,88184.0,54.7531,54.8064,54.6108,54.7353,88184.0
2017-03-16 09:30:00,61.58,61.69,61.34,61.49,14039.0,54.7531,54.8509,54.5397,54.673,14039.0
2017-03-16 10:00:00,61.55,61.55,61.32,61.47,7830.0,54.7264,54.7264,54.5219,54.6553,7830.0
2017-03-16 10:30:00,61.48,61.52,61.38,61.42,8465.0,54.6641,54.6997,54.5752,54.6108,8465.0
2017-03-16 11:00:00,61.38,61.41,61.26,61.35,8181.0,54.5752,54.6019,54.4685,54.5486,8181.0
2017-03-16 11:30:00,61.35,61.4,61.27,61.39,9191.0,54.5486,54.593,54.4774,54.5841,9191.0
2017-03-16 12:00:00,61.4,61.46,61.29,61.44,15759.0,54.593,54.6464,54.4952,54.6286,15759.0
2017-03-16 12:30:00,61.4,61.45,61.38,61.41,5239.0,54.593,54.6375,54.5752,54.6019,5239.0
2017-03-16 13:00:00,61.39,61.39,61.29,61.31,6710.0,54.5841,54.5841,54.4952,54.513,6710.0
2017-03-16 13:30:00,61.28,61.37,61.26,61.29,10226.0,54.4863,54.5663,54.4685,54.4952,10226.0
2017-03-16 14:00:00,61.29,61.34,61.23,61.28,8697.0,54.4952,54.5397,54.4419,54.4863,8697.0
2017-03-16 14:30:00,61.29,61.33,61.07,61.09,10199.0,54.4952,54.5308,54.2996,54.3174,10199.0
2017-03-16 15:00:00,61.1,61.12,61.03,61.06,17167.0,54.3263,54.3441,54.264,54.2907,17167.0
2017-03-16 15:30:00,61.08,61.22,61.03,61.19,47799.0,54.3085,54.433,54.264,54.4063,47799.0
2017-03-17 09:30:00,61.14,61.14,60.8,61.1,144008.0,54.3618,54.3618,54.0595,54.3263,144008.0
2017-03-17 10:00:00,61.11,61.25,61.11,61.25,9850.0,54.3352,54.4596,54.3352,54.4596,9850.0
2017-03-17 10:30:00,61.25,61.28,61.18,61.27,13797.0,54.4596,54.4863,54.3974,54.4774,13797.0
2017-03-17 11:00:00,61.27,61.36,61.19,61.32,11771.0,54.4774,54.5574,54.4063,54.5219,11771.0
2017-03-17 11:30:00,61.33,61.35,61.26,61.31,8584.0,54.5308,54.5486,54.4685,54.513,8584.0
2017-03-17 12:00:00,61.33,61.33,61.27,61.27,9331.0,54.5308,54.5308,54.4774,54.4774,9331.0
2017-03-17 12:30:00,61.29,61.46,61.29,61.43,12531.0,54.4952,54.6464,54.4952,54.6197,12531.0
2017-03-17 13:00:00,61.44,61.51,61.43,61.48,12943.0,54.6286,54.6908,54.6197,54.6641,12943.0
2017-03-17 13:30:00,61.46,61.49,61.31,61.48,25266.0,54.6464,54.673,54.513,54.6641,25266.0
2017-03-17 14:00:00,61.5,61.54,61.49,61.53,7350.0,54.6819,54.7175,54.673,54.7086,7350.0
2017-03-17 14:30:00,61.53,61.59,61.48,61.49,10592.0,54.7086,54.762,54.6641,54.673,10592.0
2017-03-17 15:00:00,61.47,61.55,61.44,61.55,21151.0,54.6553,54.7264,54.6286,54.7264,21151.0
2017-03-17 15:30:00,61.54,61.71,61.43,61.6,126017.0,54.7175,54.8686,54.6197,54.7708,126017.0
2017-03-20 09:30:00,61.62,61.96,61.38,61.55,13117.0,54.7886,55.0909,54.5752,54.7264,13117.0
2017-03-20 10:00:00,61.52,61.82,61.52,61.74,8664.0,54.6997,54.9665,54.6997,54.8953,8664.0
2017-03-20 10:30:00,61.74,61.8,61.63,61.75,13356.0,54.8953,54.9487,54.7975,54.9042,13356.0
2017-03-20 11:00:00,61.75,61.89,61.7,61.78,13096.0,54.9042,55.0287,54.8598,54.9309,13096.0
2017-03-20 11:30:00,61.73,61.81,61.7,61.74,9968.0,54.8864,54.9576,54.8598,54.8953,9968.0
2017-03-20 12:00:00,61.74,61.76,61.61,61.71,8782.0,54.8953,54.9131,54.7797,54.8686,8782.0
2017-03-20 12:30:00,61.71,61.82,61.7,61.71,7000.0,54.8686,54.9665,54.8598,54.8686,7000.0
2017-03-20 13:00:00,61.72,61.86,61.7,61.85,14510.0,54.8775,55.002,54.8598,54.9931,14510.0
2017-03-20 13:30:00,61.85,61.87,61.54,61.65,17831.0,54.9931,55.0109,54.7175,54.8153,17831.0
2017-03-20 14:00:00,61.64,61.75,61.61,61.72,20504.0,54.8064,54.9042,54.7797,54.8775,20504.0
2017-03-20 14:30:00,61.73,61.75,61.6,61.7,22617.0,54.8864,54.9042,54.7708,54.8598,22617.0
2017-03-20 15:00:00,61.68,61.85,61.62,61.83,32549.0,54.842,54.9931,54.7886,54.9753,32549.0
2017-03-20 15:30:00,61.83,61.88,61.73,61.79,80780.0,54.9753,55.0198,54.8864,54.9398,80780.0
2017-03-21 09:30:00,62.0,62.1,61.59,61.59,41098.0,55.1265,55.2154,54.762,54.762,41098.0
2017-03-21 10:00:00,61.56,61.56,61.14,61.14,12575.0,54.7353,54.7353,54.3618,54.3618,12575.0
2017-03-21 10:30:00,61.17,61.25,60.9,60.91,14641.0,54.3885,54.4596,54.1484,54.1573,14641.0
2017-03-21 11:00:00,60.94,60.98,60.63,60.74,13015.0,54.184,54.2196,53.9084,54.0062,13015.0
2017-03-21 11:30:00,60.78,60.84,60.66,60.83,22168.0,54.0417,54.0951,53.9351,54.0862,22168.0
2017-03-21 12:00:00,60.85,60.88,60.68,60.76,12724.0,54.104,54.1307,53.9528,54.024,12724.0
2017-03-21 12:30:00,60.76,60.78,60.64,60.68,11185.0,54.024,54.0417,53.9173,53.9528,11185.0
2017-03-21 13:00:00,60.71,60.82,60.7,60.8,22327.0,53.9795,54.0773,53.9706,54.0595,22327.0
2017-03-21 13:30:00,60.8,60.83,60.59,60.62,16004.0,54.0595,54.0862,53.8728,53.8995,16004.0
2017-03-21 14:00:00,60.63,60.8,60.63,60.71,14661.0,53.9084,54.0595,53.9084,53.9795,14661.0
2017-03-21 14:30:00,60.71,60.8,60.69,60.78,20301.0,53.9795,54.0595,53.9617,54.0417,20301.0
2017-03-21 15:00:00,60.76,60.87,60.71,60.85,16729.0,54.024,54.1218,53.9795,54.104,16729.0
2017-03-21 15:30:00,60.85,60.88,60.57,60.69,138096.0,54.104,54.1307,53.855,53.9617,138096.0
2017-03-22 09:30:00,60.69,61.06,60.49,60.74,23082.0,53.9617,54.2907,53.7839,54.0062,23082.0
2017-03-22 10:00:00,60.74,60.83,60.64,60.66,17149.0,54.0062,54.0862,53.9173,53.9351,17149.0
2017-03-22 10:30:00,60.62,60.8,60.6,60.74,12306.0,53.8995,54.0595,53.8817,54.0062,12306.0
2017-03-22 11:00:00,60.75,61.01,60.63,60.96,6368.0,54.0151,54.2463,53.9084,54.2018,6368.0
2017-03-22 11:30:00,60.95,61.05,60.84,61.01,4804.0,54.1929,54.2818,54.0951,54.2463,4804.0
2017-03-22 12:00:00,61.04,61.04,60.84,60.87,12045.0,54.2729,54.2729,54.0951,54.1218,12045.0
2017-03-22 12:30:00,60.89,60.97,60.89,60.93,7107.0,54.1396,54.2107,54.1396,54.1751,7107.0
2017-03-22 13:00:00,60.94,61.07,60.87,61.05,13001.0,54.184,54.2996,54.1218,54.2818,13001.0
2017-03-22 13:30:00,61.05,61.09,60.93,60.96,17621.0,54.2818,54.3174,54.1751,54.2018,17621.0
2017-03-22 14:00:00,60.98,61.05,60.9,60.9,11978.0,54.2196,54.2818,54.1484,54.1484,11978.0
2017-03-22 14:30:00,60.93,61.02,60.92,61.0,15727.0,54.1751,54.2551,54.1662,54.2374,15727.0
2017-03-22 15:00:00,61.0,61.16,61.0,61.05,17671.0,54.2374,54.3796,54.2374,54.2818,17671.0
2017-03-22 15:30:00,61.06,61.12,61.0,61.08,42371.0,54.2907,54.3441,54.2374,54.3085,42371.0
2017-03-23 09:30:00,61.07,61.39,60.87,61.05,8457.0,54.2996,54.5841,54.1218,54.2818,8457.0
2017-03-23 10:00:00,61.08,61.32,61.08,61.22,7946.0,54.3085,54.5219,54.3085,54.433,7946.0
2017-03-23 10:30:00,61.2,61.45,61.17,61.41,7344.0,54.4152,54.6375,54.3885,54.6019,7344.0
2017-03-23 11:00:00,61.41,61.47,61.27,61.43,5813.0,54.6019,54.6553,54.4774,54.6197,5813.0
2017-03-23 11:30:00,61.42,61.48,61.36,61.37,5319.0,54.6108,54.6641,54.5574,54.5663,5319.0
2017-03-23 12:00:00,61.39,61.48,61.34,61.45,8738.0,54.5841,54.6641,54.5397,54.6375,8738.0
2017-03-23 12:30:00,61.45,61.56,61.41,61.56,16403.0,54.6375,54.7353,54.6019,54.7353,16403.0
2017-03-23 13:00:00,61.56,61.56,61.4,61.47,26519.0,54.7353,54.7353,54.593,54.6553,26519.0
2017-03-23 13:30:00,61.44,61.61,61.42,61.58,27738.0,54.6286,54.7797,54.6108,54.7531,27738.0
2017-03-23 14:00:00,61.56,61.6,61.44,61.54,17309.0,54.7353,54.7708,54.6286,54.7175,17309.0
2017-03-23 14:30:00,61.52,61.59,61.49,61.49,11463.0,54.6997,54.762,54.673,54.673,11463.0
2017-03-23 15:00:00,61.47,61.5,61.32,61.35,53118.0,54.6553,54.6819,54.5219,54.5486,53118.0
2017-03-23 15:30:00,61.35,61.35,61.18,61.25,52733.0,54.5486,54.5486,54.3974,54.4596,52733.0
2017-03-24 09:30:00,61.28,61.66,61.28,61.66,13989.0,54.4863,54.8242,54.4863,54.8242,13989.0
2017-03-24 10:00:00,61.67,61.67,61.25,61.41,17561.0,54.8331,54.8331,54.4596,54.6019,17561.0
2017-03-24 10:30:00,61.39,61.52,61.35,61.42,14105.0,54.5841,54.6997,54.5486,54.6108,14105.0
2017-03-24 11:00:00,61.42,61.46,61.33,61.35,8073.0,54.6108,54.6464,54.5308,54.5486,8073.0
2017-03-24 11:30:00,61.33,61.41,61.33,61.39,11167.0,54.5308,54.6019,54.5308,54.5841,11167.0
2017-03-24 12:00:00,61.38,61.43,61.21,61.27,12801.0,54.5752,54.6197,54.4241,54.4774,12801.0
2017-03-24 12:30:00,61.24,61.36,61.21,61.22,6402.0,54.4508,54.5574,54.4241,54.433,6402.0
2017-03-24 13:00:00,61.26,61.29,61.17,61.28,5554.0,54.4685,54.4952,54.3885,54.4863,5554.0
2017-03-24 13:30:00,61.28,61.28,61.08,61.08,7249.0,54.4863,54.4863,54.3085,54.3085,7249.0
2017-03-24 14:00:00,61.1,61.16,60.99,61.0,10424.0,54.3263,54.3796,54.2285,54.2374,10424.0
2017-03-24 14:30:00,61.02,61.06,60.83,60.84,11485.0,54.2551,54.2907,54.0862,54.0951,11485.0
2017-03-24 15:00:00,60.82,60.85,60.72,60.85,13650.0,54.0773,54.104,53.9884,54.104,13650.0
2017-03-24 15:30:00,60.83,61.13,60.76,60.99,70003.0,54.0862,54.3529,54.024,54.2285,70003.0
2017-03-27 09:30:00,60.18,60.27,59.87,60.18,22530.0,53.5083,53.5883,53.2326,53.5083,22530.0
2017-03-27 10:00:00,60.22,60.24,59.91,60.0,13599.0,53.5438,53.5616,53.2682,53.3482,13599.0
2017-03-27 10:30:00,59.99,60.35,59.99,60.29,57502.0,53.3393,53.6594,53.3393,53.6061,57502.0
2017-03-27 11:00:00,60.3,60.36,60.12,60.28,12032.0,53.615,53.6683,53.4549,53.5972,12032.0
2017-03-27 11:30:00,60.26,60.3,60.19,60.3,17831.0,53.5794,53.615,53.5172,53.615,17831.0
2017-03-27 12:00:00,60.33,60.61,60.27,60.55,12202.0,53.6416,53.8906,53.5883,53.8372,12202.0
2017-03-27 12:30:00,60.52,60.67,60.52,60.66,13795.0,53.8106,53.9439,53.8106,53.9351,13795.0
2017-03-27 13:00:00,60.68,60.85,60.68,60.75,12643.0,53.9528,54.104,53.9528,54.0151,12643.0
2017-03-27 13:30:00,60.75,60.77,60.65,60.73,10471.0,54.0151,54.0329,53.9262,53.9973,10471.0
2017-03-27 14:00:00,60.73,60.8,60.62,60.66,17911.0,53.9973,54.0595,53.8995,53.9351,17911.0
2017-03-27 14:30:00,60.68,60.79,60.64,60.79,17807.0,53.9528,54.0506,53.9173,54.0506,17807.0
2017-03-27 15:00:00,60.78,60.86,60.76,60.78,17943.0,54.0417,54.1129,54.024,54.0417,17943.0
2017-03-27 15:30:00,60.78,60.92,60.72,60.75,58825.0,54.0417,54.1662,53.9884,54.0151,58825.0
2017-03-28 09:30:00,60.8,61.3,60.56,60.97,47597.0,54.0595,54.5041,53.8461,54.2107,47597.0
2017-03-28 10:00:00,60.97,61.01,60.88,60.97,13312.0,54.2107,54.2463,54.1307,54.2107,13312.0
2017-03-28 10:30:00,60.97,61.05,60.81,61.05,16050.0,54.2107,54.2818,54.0684,54.2818,16050.0
2017-03-28 11:00:00,61.08,61.28,61.08,61.11,14029.0,54.3085,54.4863,54.3085,54.3352,14029.0
2017-03-28 11:30:00,61.15,61.25,61.12,61.15,12592.0,54.3707,54.4596,54.3441,54.3707,12592.0
2017-03-28 12:00:00,61.16,61.16,61.04,61.07,12585.0,54.3796,54.3796,54.2729,54.2996,12585.0
2017-03-28 12:30:00,61.08,61.21,61.08,61.21,16508.0,54.3085,54.4241,54.3085,54.4241,16508.0
2017-03-28 13:00:00,61.24,61.33,61.23,61.31,11878.0,54.4508,54.5308,54.4419,54.513,11878.0
2017-03-28 13:30:00,61.3,61.37,61.24,61.37,14910.0,54.5041,54.5663,54.4508,54.5663,14910.0
2017-03-28 14:00:00,61.39,61.48,61.35,61.43,14548.0,54.5841,54.6641,54.5486,54.6197,14548.0
2017-03-28 14:30:00,61.44,61.57,61.39,61.53,36313.0,54.6286,54.7442,54.5841,54.7086,36313.0
2017-03-28 15:00:00,61.53,61.62,61.45,61.54,33375.0,54.7086,54.7886,54.6375,54.7175,33375.0
2017-03-28 15:30:00,61.55,61.68,61.51,61.6,94940.0,54.7264,54.842,54.6908,54.7708,94940.0
2017-03-29 09:30:00,61.48,61.48,60.83,61.18,14928.0,54.8197,54.8197,54.2401,54.5522,14928.0
2017-03-29 10:00:00,61.2,61.38,61.12,61.34,11658.0,54.57,54.7305,54.4987,54.6948,11658.0
2017-03-29 10:30:00,61.37,61.48,61.29,61.3,11454.0,54.7216,54.8197,54.6503,54.6592,11454.0
2017-03-29 11:00:00,61.29,61.29,61.16,61.27,10330.0,54.6503,54.6503,54.5343,54.6324,10330.0
2017-03-29 11:30:00,61.26,61.29,61.1,61.22,7396.0,54.6235,54.6503,54.4808,54.5878,7396.0
2017-03-29 12:00:00,61.22,61.39,61.17,61.27,14172.0,54.5878,54.7394,54.5433,54.6324,14172.0
2017-03-29 12:30:00,61.27,61.27,61.19,61.22,8663.0,54.6324,54.6324,54.5611,54.5878,8663.0
2017-03-29 13:00:00,61.22,61.24,61.13,61.19,4300.0,54.5878,54.6057,54.5076,54.5611,4300.0
2017-03-29 13:30:00,61.22,61.34,61.21,61.28,7411.0,54.5878,54.6948,54.5789,54.6413,7411.0
2017-03-29 14:00:00,61.25,61.35,61.24,61.34,7366.0,54.6146,54.7038,54.6057,54.6948,7366.0
2017-03-29 14:30:00,61.37,61.39,61.32,61.38,9329.0,54.7216,54.7394,54.677,54.7305,9329.0
2017-03-29 15:00:00,61.37,61.48,61.33,61.48,16474.0,54.7216,54.8197,54.6859,54.8197,16474.0
2017-03-29 15:30:00,61.48,61.54,61.42,61.51,64481.0,54.8197,54.8732,54.7662,54.8464,64481.0
2017-03-30 09:30:00,62.31,62.93,61.95,62.85,85535.0,55.5598,56.1126,55.2388,56.0413,85535.0
2017-03-30 10:00:00,62.82,62.84,62.62,62.82,24577.0,56.0145,56.0323,55.8362,56.0145,24577.0
2017-03-30 10:30:00,62.83,62.99,62.77,62.96,26908.0,56.0234,56.1661,55.9699,56.1393,26908.0
2017-03-30 11:00:00,62.98,62.99,62.79,62.84,20913.0,56.1572,56.1661,55.9878,56.0323,20913.0
2017-03-30 11:30:00,62.82,62.84,62.73,62.81,24832.0,56.0145,56.0323,55.9343,56.0056,24832.0
2017-03-30 12:00:00,62.8,62.82,62.69,62.79,34582.0,55.9967,56.0145,55.8986,55.9878,34582.0
2017-03-30 12:30:00,62.8,62.82,62.61,62.81,77163.0,55.9967,56.0145,55.8273,56.0056,77163.0
2017-03-30 13:00:00,62.8,62.87,62.79,62.82,22577.0,55.9967,56.0591,55.9878,56.0145,22577.0
2017-03-30 13:30:00,62.82,62.9,62.82,62.83,13161.0,56.0145,56.0858,56.0145,56.0234,13161.0
2017-03-30 14:00:00,62.84,62.88,62.8,62.85,20169.0,56.0323,56.068,55.9967,56.0413,20169.0
2017-03-30 14:30:00,62.85,62.89,62.8,62.89,26587.0,56.0413,56.0769,55.9967,56.0769,26587.0
2017-03-30 15:00:00,62.88,62.95,62.85,62.93,33104.0,56.068,56.1304,56.0413,56.1126,33104.0
2017-03-30 15:30:00,62.93,63.47,62.9,63.32,288863.0,56.1126,56.5941,56.0858,56.4603,288863.0
2017-03-31 09:30:00,63.35,63.4,62.75,62.77,47569.0,56.4871,56.5317,55.9521,55.9699,47569.0
2017-03-31 10:00:00,62.74,62.89,62.63,62.64,35685.0,55.9432,56.0769,55.8451,55.854,35685.0
2017-03-31 10:30:00,62.65,62.85,62.65,62.77,39021.0,55.8629,56.0413,55.8629,55.9699,39021.0
2017-03-31 11:00:00,62.78,62.89,62.78,62.78,25875.0,55.9788,56.0769,55.9788,55.9788,25875.0
2017-03-31 11:30:00,62.79,62.85,62.7,62.76,44559.0,55.9878,56.0413,55.9075,55.961,44559.0
2017-03-31 12:00:00,62.76,62.89,62.68,62.85,36402.0,55.961,56.0769,55.8897,56.0413,36402.0
2017-03-31 12:30:00,62.86,62.87,62.7,62.73,21177.0,56.0502,56.0591,55.9075,55.9343,21177.0
2017-03-31 13:00:00,62.75,62.78,62.7,62.74,31125.0,55.9521,55.9788,55.9075,55.9432,31125.0
2017-03-31 13:30:00,62.73,62.75,62.45,62.5,52321.0,55.9343,55.9521,55.6846,55.7292,52321.0
2017-03-31 14:00:00,62.52,62.54,62.28,62.37,43700.0,55.747,55.7648,55.533,55.6133,43700.0
2017-03-31 14:30:00,62.36,62.44,62.25,62.25,54878.0,55.6043,55.6757,55.5063,55.5063,54878.0
2017-03-31 15:00:00,62.25,62.65,62.24,62.59,54763.0,55.5063,55.8629,55.4973,55.8094,54763.0
2017-03-31 15:30:00,62.61,62.69,62.45,62.45,167502.0,55.8273,55.8986,55.6846,55.6846,167502.0
2017-04-03 09:30:00,62.55,62.68,62.41,62.55,33815.0,55.7738,55.8897,55.6489,55.7738,33815.0
2017-04-03 10:00:00,62.52,62.64,62.36,62.59,37526.0,55.747,55.854,55.6043,55.8094,37526.0
2017-04-03 10:30:00,62.59,62.61,62.33,62.35,35091.0,55.8094,55.8273,55.5776,55.5954,35091.0
2017-04-03 11:00:00,62.29,62.45,62.23,62.29,32703.0,55.5419,55.6846,55.4884,55.5419,32703.0
2017-04-03 11:30:00,62.28,62.29,62.12,62.2,25223.0,55.533,55.5419,55.3903,55.4617,25223.0
2017-04-03 12:00:00,62.22,62.43,62.1,62.43,19188.0,55.4795,55.6668,55.3725,55.6668,19188.0
2017-04-03 12:30:00,62.45,62.54,62.39,62.53,14342.0,55.6846,55.7648,55.6311,55.7559,14342.0
2017-04-03 13:00:00,62.53,62.64,62.44,62.46,18868.0,55.7559,55.854,55.6757,55.6935,18868.0
2017-04-03 13:30:00,62.45,62.47,62.3,62.46,18973.0,55.6846,55.7024,55.5508,55.6935,18973.0
2017-04-03 14:00:00,62.5,62.5,62.28,62.36,40168.0,55.7292,55.7292,55.533,55.6043,40168.0
2017-04-03 14:30:00,62.35,62.53,62.33,62.45,36622.0,55.5954,55.7559,55.5776,55.6846,36622.0
2017-04-03 15:00:00,62.45,62.61,62.43,62.57,51141.0,55.6846,55.8273,55.6668,55.7916,51141.0
2017-04-03 15:30:00,62.56,62.56,62.41,62.48,115907.0,55.7827,55.7827,55.6489,55.7113,115907.0
2017-04-04 09:30:00,62.38,62.83,62.36,62.68,14270.0,55.6222,56.0234,55.6043,55.8897,14270.0
2017-04-04 10:00:00,62.69,62.75,62.33,62.35,19240.0,55.8986,55.9521,55.5776,55.5954,19240.0
2017-04-04 10:30:00,62.4,62.48,62.26,62.32,17607.0,55.64,55.7113,55.5152,55.5687,17607.0
2017-04-04 11:00:00,62.35,62.53,62.3,62.49,20032.0,55.5954,55.7559,55.5508,55.7203,20032.0
2017-04-04 11:30:00,62.49,62.49,62.37,62.39,10400.0,55.7203,55.7203,55.6133,55.6311,10400.0
2017-04-04 12:00:00,62.39,62.39,62.21,62.31,13195.0,55.6311,55.6311,55.4706,55.5598,13195.0
2017-04-04 12:30:00,62.3,62.31,62.04,62.07,14075.0,55.5508,55.5598,55.319,55.3458,14075.0
2017-04-04 13:00:00,62.07,62.28,62.02,62.17,19132.0,55.3458,55.533,55.3012,55.4349,19132.0
2017-04-04 13:30:00,62.15,62.29,62.15,62.28,11167.0,55.4171,55.5419,55.4171,55.533,11167.0
2017-04-04 14:00:00,62.28,62.37,62.26,62.36,21633.0,55.533,55.6133,55.5152,55.6043,21633.0
2017-04-04 14:30:00,62.37,62.44,62.26,62.26,30869.0,55.6133,55.6757,55.5152,55.5152,30869.0
2017-04-04 15:00:00,62.27,62.32,62.17,62.2,32353.0,55.5241,55.5687,55.4349,55.4617,32353.0
2017-04-04 15:30:00,62.2,62.28,62.09,62.28,115030.0,55.4617,55.533,55.3636,55.533,115030.0
2017-04-05 09:30:00,62.35,62.46,61.55,62.46,29338.0,55.5954,55.6935,54.8821,55.6935,29338.0
2017-04-05 10:00:00,62.42,62.47,62.28,62.3,15973.0,55.6578,55.7024,55.533,55.5508,15973.0
2017-04-05 10:30:00,62.25,62.31,61.95,62.05,44026.0,55.5063,55.5598,55.2388,55.3279,44026.0
2017-04-05 11:00:00,62.07,62.09,61.88,61.88,25276.0,55.3458,55.3636,55.1763,55.1763,25276.0
2017-04-05 11:30:00,61.88,62.2,61.86,62.11,18508.0,55.1763,55.4617,55.1585,55.3814,18508.0
2017-04-05 12:00:00,62.12,62.32,62.1,62.32,21110.0,55.3903,55.5687,55.3725,55.5687,21110.0
2017-04-05 12:30:00,62.3,62.41,62.29,62.34,19362.0,55.5508,55.6489,55.5419,55.5865,19362.0
2017-04-05 13:00:00,62.34,62.34,62.2,62.23,23535.0,55.5865,55.5865,55.4617,55.4884,23535.0
2017-04-05 13:30:00,62.25,62.27,62.1,62.22,23676.0,55.5063,55.5241,55.3725,55.4795,23676.0
2017-04-05 14:00:00,62.23,62.25,62.15,62.2,30635.0,55.4884,55.5063,55.4171,55.4617,30635.0
2017-04-05 14:30:00,62.2,62.22,61.96,62.01,27115.0,55.4617,55.4795,55.2477,55.2923,27115.0
2017-04-05 15:00:00,62.0,62.13,61.75,61.83,34781.0,55.2833,55.3993,55.0604,55.1318,34781.0
2017-04-05 15:30:00,61.8,61.8,61.55,61.67,130463.0,55.105,55.105,54.8821,54.9891,130463.0
2017-04-06 09:30:00,61.53,61.91,61.34,61.9,17766.0,54.8643,55.2031,54.6948,55.1942,17766.0
2017-04-06 10:00:00,61.9,62.0,61.82,61.89,21010.0,55.1942,55.2833,55.1228,55.1853,21010.0
2017-04-06 10:30:00,61.9,62.06,61.81,62.0,11215.0,55.1942,55.3368,55.1139,55.2833,11215.0
2017-04-06 11:00:00,61.97,62.23,61.97,62.21,17683.0,55.2566,55.4884,55.2566,55.4706,17683.0
2017-04-06 11:30:00,62.22,62.3,62.16,62.25,13162.0,55.4795,55.5508,55.426,55.5063,13162.0
2017-04-06 12:00:00,62.24,62.25,62.11,62.22,10196.0,55.4973,55.5063,55.3814,55.4795,10196.0
2017-04-06 12:30:00,62.22,62.24,62.07,62.18,8962.0,55.4795,55.4973,55.3458,55.4438,8962.0
2017-04-06 13:00:00,62.19,62.47,62.19,62.47,19817.0,55.4528,55.7024,55.4528,55.7024,19817.0
2017-04-06 13:30:00,62.46,62.58,62.33,62.55,31774.0,55.6935,55.8005,55.5776,55.7738,31774.0
2017-04-06 14:00:00,62.58,62.58,62.24,62.24,31202.0,55.8005,55.8005,55.4973,55.4973,31202.0
2017-04-06 14:30:00,62.27,62.54,62.24,62.33,48554.0,55.5241,55.7648,55.4973,55.5776,48554.0
2017-04-06 15:00:00,62.31,62.45,62.28,62.44,39507.0,55.5598,55.6846,55.533,55.6757,39507.0
2017-04-06 15:30:00,62.43,62.43,62.28,62.34,80563.0,55.6668,55.6668,55.533,55.5865,80563.0
2017-04-07 09:30:00,62.08,62.69,62.07,62.23,21771.0,55.3547,55.8986,55.3458,55.4884,21771.0
2017-04-07 10:00:00,62.25,62.67,62.25,62.63,14996.0,55.5063,55.8808,55.5063,55.8451,14996.0
2017-04-07 10:30:00,62.61,62.68,62.38,62.46,16682.0,55.8273,55.8897,55.6222,55.6935,16682.0
2017-04-07 11:00:00,62.47,62.48,62.19,62.28,46312.0,55.7024,55.7113,55.4528,55.533,46312.0
2017-04-07 11:30:00,62.28,62.36,62.19,62.32,29008.0,55.533,55.6043,55.4528,55.5687,29008.0
2017-04-07 12:00:00,62.31,62.58,62.3,62.45,27431.0,55.5598,55.8005,55.5508,55.6846,27431.0
2017-04-07 12:30:00,62.47,62.48,62.35,62.42,13482.0,55.7024,55.7113,55.5954,55.6578,13482.0
2017-04-07 13:00:00,62.41,62.41,62.24,62.28,12089.0,55.6489,55.6489,55.4973,55.533,12089.0
2017-04-07 13:30:00,62.33,62.37,62.23,62.23,12126.0,55.5776,55.6133,55.4884,55.4884,12126.0
2017-04-07 14:00:00,62.23,62.35,62.23,62.28,15054.0,55.4884,55.5954,55.4884,55.533,15054.0
2017-04-07 14:30:00,62.26,62.36,62.23,62.26,23947.0,55.5152,55.6043,55.4884,55.5152,23947.0
2017-04-07 15:00:00,62.25,62.32,62.22,62.23,16461.0,55.5063,55.5687,55.4795,55.4884,16461.0
2017-04-07 15:30:00,62.23,62.3,62.15,62.23,87589.0,55.4884,55.5508,55.4171,55.4884,87589.0
2017-04-10 09:30:00,62.36,62.65,62.0,62.57,12333.0,55.6043,55.8629,55.2833,55.7916,12333.0
2017-04-10 10:00:00,62.59,62.7,62.41,62.46,22182.0,55.8094,55.9075,55.6489,55.6935,22182.0
2017-04-10 10:30:00,62.45,62.55,62.25,62.25,17085.0,55.6846,55.7738,55.5063,55.5063,17085.0
2017-04-10 11:00:00,62.25,62.43,62.21,62.41,13817.0,55.5063,55.6668,55.4706,55.6489,13817.0
2017-04-10 11:30:00,62.39,62.4,62.07,62.17,9072.0,55.6311,55.64,55.3458,55.4349,9072.0
2017-04-10 12:00:00,62.18,62.22,61.95,62.0,7881.0,55.4438,55.4795,55.2388,55.2833,7881.0
2017-04-10 12:30:00,62.02,62.3,62.01,62.3,5019.0,55.3012,55.5508,55.2923,55.5508,5019.0
2017-04-10 13:00:00,62.28,62.28,62.16,62.19,6497.0,55.533,55.533,55.426,55.4528,6497.0
2017-04-10 13:30:00,62.2,62.33,62.2,62.22,10714.0,55.4617,55.5776,55.4617,55.4795,10714.0
2017-04-10 14:00:00,62.2,62.23,62.06,62.1,13955.0,55.4617,55.4884,55.3368,55.3725,13955.0
2017-04-10 14:30:00,62.11,62.24,62.08,62.14,11262.0,55.3814,55.4973,55.3547,55.4082,11262.0
2017-04-10 15:00:00,62.14,62.18,61.98,62.02,29194.0,55.4082,55.4438,55.2655,55.3012,29194.0
2017-04-10 15:30:00,62.05,62.05,61.89,61.93,60703.0,55.3279,55.3279,55.1853,55.2209,60703.0
2017-04-11 09:30:00,61.96,62.24,61.8,62.11,18146.0,55.2477,55.4973,55.105,55.3814,18146.0
2017-04-11 10:00:00,62.2,62.37,62.15,62.31,28456.0,55.4617,55.6133,55.4171,55.5598,28456.0
2017-04-11 10:30:00,62.25,62.27,61.99,62.04,21819.0,55.5063,55.5241,55.2744,55.319,21819.0
2017-04-11 11:00:00,62.05,62.18,61.95,62.01,12973.0,55.3279,55.4438,55.2388,55.2923,12973.0
2017-04-11 11:30:00,62.05,62.21,62.02,62.12,29382.0,55.3279,55.4706,55.3012,55.3903,29382.0
2017-04-11 12:00:00,62.15,62.41,62.09,62.41,15680.0,55.4171,55.6489,55.3636,55.6489,15680.0
2017-04-11 12:30:00,62.41,62.43,62.21,62.26,12696.0,55.6489,55.6668,55.4706,55.5152,12696.0
2017-04-11 13:00:00,62.24,62.32,62.22,62.29,16331.0,55.4973,55.5687,55.4795,55.5419,16331.0
2017-04-11 13:30:00,62.29,62.32,62.24,62.31,12478.0,55.5419,55.5687,55.4973,55.5598,12478.0
2017-04-11 14:00:00,62.33,62.57,62.31,62.52,97263.0,55.5776,55.7916,55.5598,55.747,97263.0
2017-04-11 14:30:00,62.53,62.77,62.52,62.69,35987.0,55.7559,55.9699,55.747,55.8986,35987.0
2017-04-11 15:00:00,62.71,62.75,62.49,62.56,61475.0,55.9164,55.9521,55.7203,55.7827,61475.0
2017-04-11 15:30:00,62.54,62.76,62.53,62.73,93661.0,55.7648,55.961,55.7559,55.9343,93661.0
2017-04-12 09:30:00,62.8,62.8,62.36,62.44,24463.0,55.9967,55.9967,55.6043,55.6757,24463.0
2017-04-12 10:00:00,62.46,62.57,62.34,62.48,21131.0,55.6935,55.7916,55.5865,55.7113,21131.0
2017-04-12 10:30:00,62.46,62.55,62.14,62.2,41937.0,55.6935,55.7738,55.4082,55.4617,41937.0
2017-04-12 11:00:00,62.19,62.2,62.0,62.02,14802.0,55.4528,55.4617,55.2833,55.3012,14802.0
2017-04-12 11:30:00,62.0,62.02,61.78,61.8,16790.0,55.2833,55.3012,55.0872,55.105,16790.0
2017-04-12 12:00:00,61.82,61.87,61.68,61.68,51198.0,55.1228,55.1674,54.998,54.998,51198.0
2017-04-12 12:30:00,61.73,61.75,61.6,61.69,18527.0,55.0426,55.0604,54.9267,55.0069,18527.0
2017-04-12 13:00:00,61.73,61.8,61.69,61.74,9440.0,55.0426,55.105,55.0069,55.0515,9440.0
2017-04-12 13:30:00,61.72,61.86,61.65,61.81,8856.0,55.0337,55.1585,54.9713,55.1139,8856.0
2017-04-12 14:00:00,61.84,61.84,61.72,61.78,9205.0,55.1407,55.1407,55.0337,55.0872,9205.0
2017-04-12 14:30:00,61.77,61.86,61.62,61.69,22770.0,55.0783,55.1585,54.9445,55.0069,22770.0
2017-04-12 15:00:00,61.68,61.77,61.52,61.58,25130.0,54.998,55.0783,54.8553,54.9088,25130.0
2017-04-12 15:30:00,61.6,61.68,61.47,61.61,108392.0,54.9267,54.998,54.8108,54.9356,108392.0
2017-04-13 09:30:00,61.52,61.76,61.26,61.63,8975.0,54.8553,55.0693,54.6235,54.9534,8975.0
2017-04-13 10:00:00,61.55,61.64,61.23,61.27,8887.0,54.8821,54.9623,54.5968,54.6324,8887.0
2017-04-13 10:30:00,61.24,61.53,61.23,61.46,20454.0,54.6057,54.8643,54.5968,54.8018,20454.0
2017-04-13 11:00:00,61.45,61.52,61.36,61.45,13450.0,54.7929,54.8553,54.7127,54.7929,13450.0
2017-04-13 11:30:00,61.44,61.51,61.35,61.35,14332.0,54.784,54.8464,54.7038,54.7038,14332.0
2017-04-13 12:00:00,61.36,61.37,61.03,61.12,24328.0,54.7127,54.7216,54.4184,54.4987,24328.0
2017-04-13 12:30:00,61.16,61.26,61.07,61.15,16620.0,54.5343,54.6235,54.4541,54.5254,16620.0
2017-04-13 13:00:00,61.08,61.11,60.9,60.98,23512.0,54.463,54.4898,54.3025,54.3738,23512.0
2017-04-13 13:30:00,60.98,61.0,60.74,60.77,23356.0,54.3738,54.3917,54.1598,54.1866,23356.0
2017-04-13 14:00:00,60.77,61.04,60.77,61.02,21542.0,54.1866,54.4273,54.1866,54.4095,21542.0
2017-04-13 14:30:00,61.02,61.06,60.9,61.06,28581.0,54.4095,54.4452,54.3025,54.4452,28581.0
2017-04-13 15:00:00,61.02,61.05,60.89,61.01,39841.0,54.4095,54.4363,54.2936,54.4006,39841.0
2017-04-13 15:30:00,61.01,61.02,60.8,60.8,98607.0,54.4006,54.4095,54.2133,54.2133,98607.0
2017-04-17 09:30:00,60.88,61.25,60.77,60.86,23156.0,54.2847,54.6146,54.1866,54.2668,23156.0
2017-04-17 10:00:00,60.87,61.01,60.87,61.0,11000.0,54.2758,54.4006,54.2758,54.3917,11000.0
2017-04-17 10:30:00,61.02,61.1,60.94,61.07,11672.0,54.4095,54.4808,54.3382,54.4541,11672.0
2017-04-17 11:00:00,61.11,61.19,61.07,61.15,13311.0,54.4898,54.5611,54.4541,54.5254,13311.0
2017-04-17 11:30:00,61.16,61.2,61.11,61.14,11384.0,54.5343,54.57,54.4898,54.5165,11384.0
2017-04-17 12:00:00,61.14,61.21,61.14,61.18,9875.0,54.5165,54.5789,54.5165,54.5522,9875.0
2017-04-17 12:30:00,61.18,61.21,61.07,61.07,8963.0,54.5522,54.5789,54.4541,54.4541,8963.0
2017-04-17 13:00:00,61.05,61.15,61.04,61.15,5283.0,54.4363,54.5254,54.4273,54.5254,5283.0
2017-04-17 13:30:00,61.16,61.16,61.06,61.13,6381.0,54.5343,54.5343,54.4452,54.5076,6381.0
2017-04-17 14:00:00,61.12,61.14,61.05,61.1,13669.0,54.4987,54.5165,54.4363,54.4808,13669.0
2017-04-17 14:30:00,61.11,61.18,61.11,61.15,16560.0,54.4898,54.5522,54.4898,54.5254,16560.0
2017-04-17 15:00:00,61.14,61.38,61.12,61.36,29735.0,54.5165,54.7305,54.4987,54.7127,29735.0
2017-04-17 15:30:00,61.35,61.54,61.3,61.52,70835.0,54.7038,54.8732,54.6592,54.8553,70835.0
2017-04-18 09:30:00,61.5,61.6,61.36,61.47,16516.0,54.8375,54.9267,54.7127,54.8108,16516.0
2017-04-18 10:00:00,61.48,61.5,61.28,61.34,8156.0,54.8197,54.8375,54.6413,54.6948,8156.0
2017-04-18 10:30:00,61.34,61.46,61.32,61.41,7461.0,54.6948,54.8018,54.677,54.7573,7461.0
2017-04-18 11:00:00,61.44,61.61,61.4,61.61,13794.0,54.784,54.9356,54.7483,54.9356,13794.0
2017-04-18 11:30:00,61.6,61.6,61.35,61.35,8825.0,54.9267,54.9267,54.7038,54.7038,8825.0
2017-04-18 12:00:00,61.33,61.43,61.24,61.43,13143.0,54.6859,54.7751,54.6057,54.7751,13143.0
2017-04-18 12:30:00,61.44,61.45,61.29,61.29,8962.0,54.784,54.7929,54.6503,54.6503,8962.0
2017-04-18 13:00:00,61.27,61.46,61.25,61.43,9199.0,54.6324,54.8018,54.6146,54.7751,9199.0
2017-04-18 13:30:00,61.44,61.49,61.43,61.44,4839.0,54.784,54.8286,54.7751,54.784,4839.0
2017-04-18 14:00:00,61.46,61.64,61.46,61.59,13368.0,54.8018,54.9623,54.8018,54.9178,13368.0
2017-04-18 14:30:00,61.6,61.72,61.6,61.63,34611.0,54.9267,55.0337,54.9267,54.9534,34611.0
2017-04-18 15:00:00,61.63,61.7,61.58,61.7,23503.0,54.9534,55.0158,54.9088,55.0158,23503.0
2017-04-18 15:30:00,61.69,61.81,61.68,61.78,50608.0,55.0069,55.1139,54.998,55.0872,50608.0
2017-04-19 09:30:00,61.98,62.12,61.78,61.94,9868.0,55.2655,55.3903,55.0872,55.2298,9868.0
2017-04-19 10:00:00,61.99,61.99,61.77,61.84,5014.0,55.2744,55.2744,55.0783,55.1407,5014.0
2017-04-19 10:30:00,61.78,61.93,61.76,61.85,5610.0,55.0872,55.2209,55.0693,55.1496,5610.0
2017-04-19 11:00:00,61.86,61.9,61.8,61.89,8531.0,55.1585,55.1942,55.105,55.1853,8531.0
2017-04-19 11:30:00,61.88,61.9,61.77,61.81,5658.0,55.1763,55.1942,55.0783,55.1139,5658.0
2017-04-19 12:00:00,61.78,61.79,61.73,61.79,3195.0,55.0872,55.0961,55.0426,55.0961,3195.0
2017-04-19 12:30:00,61.79,61.79,61.66,61.71,6794.0,55.0961,55.0961,54.9802,55.0248,6794.0
2017-04-19 13:00:00,61.71,61.9,61.69,61.85,10239.0,55.0248,55.1942,55.0069,55.1496,10239.0
2017-04-19 13:30:00,61.85,61.9,61.78,61.78,7509.0,55.1496,55.1942,55.0872,55.0872,7509.0
2017-04-19 14:00:00,61.83,61.84,61.69,61.72,10278.0,55.1318,55.1407,55.0069,55.0337,10278.0
2017-04-19 14:30:00,61.73,61.94,61.69,61.77,19932.0,55.0426,55.2298,55.0069,55.0783,19932.0
2017-04-19 15:00:00,61.75,61.91,61.71,61.79,24558.0,55.0604,55.2031,55.0248,55.0961,24558.0
2017-04-19 15:30:00,61.77,62.0,61.72,61.96,74773.0,55.0783,55.2833,55.0337,55.2477,74773.0
2017-04-20 09:30:00,62.38,62.42,62.04,62.09,14959.0,55.6222,55.6578,55.319,55.3636,14959.0
2017-04-20 10:00:00,62.1,62.24,62.08,62.09,8476.0,55.3725,55.4973,55.3547,55.3636,8476.0
2017-04-20 10:30:00,62.1,62.33,61.98,62.29,11081.0,55.3725,55.5776,55.2655,55.5419,11081.0
2017-04-20 11:00:00,62.27,62.35,62.19,62.27,13475.0,55.5241,55.5954,55.4528,55.5241,13475.0
2017-04-20 11:30:00,62.35,62.46,62.29,62.44,12434.0,55.5954,55.6935,55.5419,55.6757,12434.0
2017-04-20 12:00:00,62.45,62.62,62.42,62.55,15101.0,55.6846,55.8362,55.6578,55.7738,15101.0
2017-04-20 12:30:00,62.53,62.75,62.52,62.66,11262.0,55.7559,55.9521,55.747,55.8718,11262.0
2017-04-20 13:00:00,62.64,62.68,62.57,62.63,8409.0,55.854,55.8897,55.7916,55.8451,8409.0
2017-04-20 13:30:00,62.62,62.73,62.62,62.68,15298.0,55.8362,55.9343,55.8362,55.8897,15298.0
2017-04-20 14:00:00,62.66,62.68,62.5,62.58,14973.0,55.8718,55.8897,55.7292,55.8005,14973.0
2017-04-20 14:30:00,62.56,62.78,62.55,62.75,18835.0,55.7827,55.9788,55.7738,55.9521,18835.0
2017-04-20 15:00:00,62.74,62.78,62.65,62.7,23902.0,55.9432,55.9788,55.8629,55.9075,23902.0
2017-04-20 15:30:00,62.71,62.9,62.66,62.75,154784.0,55.9164,56.0858,55.8718,55.9521,154784.0
2017-04-21 09:30:00,62.89,62.89,62.51,62.64,14503.0,56.0769,56.0769,55.7381,55.854,14503.0
2017-04-21 10:00:00,62.65,62.71,62.59,62.61,9530.0,55.8629,55.9164,55.8094,55.8273,9530.0
2017-04-21 10:30:00,62.61,62.61,62.46,62.52,15352.0,55.8273,55.8273,55.6935,55.747,15352.0
2017-04-21 11:00:00,62.52,62.53,62.38,62.51,28918.0,55.747,55.7559,55.6222,55.7381,28918.0
2017-04-21 11:30:00,62.5,62.73,62.5,62.71,37146.0,55.7292,55.9343,55.7292,55.9164,37146.0
2017-04-21 12:00:00,62.68,62.72,62.65,62.68,12006.0,55.8897,55.9253,55.8629,55.8897,12006.0
2017-04-21 12:30:00,62.68,62.79,62.68,62.76,4125.0,55.8897,55.9878,55.8897,55.961,4125.0
2017-04-21 13:00:00,62.77,62.83,62.63,62.73,9182.0,55.9699,56.0234,55.8451,55.9343,9182.0
2017-04-21 13:30:00,62.74,62.91,62.65,62.91,9744.0,55.9432,56.0948,55.8629,56.0948,9744.0
2017-04-21 14:00:00,62.91,62.92,62.85,62.9,20853.0,56.0948,56.1037,56.0413,56.0858,20853.0
2017-04-21 14:30:00,62.9,62.9,62.71,62.77,19617.0,56.0858,56.0858,55.9164,55.9699,19617.0
2017-04-21 15:00:00,62.78,62.84,62.74,62.84,24400.0,55.9788,56.0323,55.9432,56.0323,24400.0
2017-04-21 15:30:00,62.84,62.96,62.81,62.85,65450.0,56.0323,56.1393,56.0056,56.0413,65450.0
2017-04-24 09:30:00,63.19,63.83,63.02,63.69,24816.0,56.3444,56.9151,56.1928,56.7903,24816.0
2017-04-24 10:00:00,63.68,63.91,63.68,63.83,14467.0,56.7813,56.9864,56.7813,56.9151,14467.0
2017-04-24 10:30:00,63.88,63.88,63.67,63.82,11267.0,56.9597,56.9597,56.7724,56.9062,11267.0
2017-04-24 11:00:00,63.81,63.81,63.64,63.73,7430.0,56.8973,56.8973,56.7457,56.8259,7430.0
2017-04-24 11:30:00,63.72,63.73,63.55,63.59,10111.0,56.817,56.8259,56.6654,56.7011,10111.0
2017-04-24 12:00:00,63.58,63.61,63.51,63.59,11083.0,56.6922,56.7189,56.6298,56.7011,11083.0
2017-04-24 12:30:00,63.59,63.71,63.55,63.68,8770.0,56.7011,56.8081,56.6654,56.7813,8770.0
2017-04-24 13:00:00,63.69,63.82,63.66,63.79,15772.0,56.7903,56.9062,56.7635,56.8794,15772.0
2017-04-24 13:30:00,63.78,63.83,63.76,63.8,7901.0,56.8705,56.9151,56.8527,56.8883,7901.0
2017-04-24 14:00:00,63.81,64.0,63.81,63.97,13918.0,56.8973,57.0667,56.8973,57.0399,13918.0
2017-04-24 14:30:00,63.98,64.0,63.93,63.94,12191.0,57.0488,57.0667,57.0043,57.0132,12191.0
2017-04-24 15:00:00,63.96,64.14,63.94,64.11,23098.0,57.031,57.1915,57.0132,57.1648,23098.0
2017-04-24 15:30:00,64.12,64.12,63.99,64.03,64727.0,57.1737,57.1737,57.0578,57.0934,64727.0
2017-04-25 09:30:00,64.46,64.97,64.31,64.95,19269.0,57.4768,57.9316,57.3431,57.9138,19269.0
2017-04-25 10:00:00,64.97,65.31,64.97,65.13,15341.0,57.9316,58.2348,57.9316,58.0743,15341.0
2017-04-25 10:30:00,65.11,65.11,64.71,64.73,10103.0,58.0564,58.0564,57.6998,57.7176,10103.0
2017-04-25 11:00:00,64.69,64.89,64.67,64.76,27008.0,57.6819,57.8603,57.6641,57.7443,27008.0
2017-04-25 11:30:00,64.72,64.74,64.57,64.7,16488.0,57.7087,57.7265,57.5749,57.6908,16488.0
2017-04-25 12:00:00,64.67,64.87,64.67,64.87,28310.0,57.6641,57.8424,57.6641,57.8424,28310.0
2017-04-25 12:30:00,64.84,64.84,64.75,64.81,7580.0,57.8157,57.8157,57.7354,57.7889,7580.0
2017-04-25 13:00:00,64.78,64.89,64.77,64.85,15064.0,57.7622,57.8603,57.7533,57.8246,15064.0
2017-04-25 13:30:00,64.85,64.96,64.85,64.91,11831.0,57.8246,57.9227,57.8246,57.8781,11831.0
2017-04-25 14:00:00,64.92,65.01,64.91,64.97,14341.0,57.887,57.9673,57.8781,57.9316,14341.0
2017-04-25 14:30:00,64.96,64.99,64.85,64.88,28973.0,57.9227,57.9494,57.8246,57.8513,28973.0
2017-04-25 15:00:00,64.88,64.98,64.88,64.96,31162.0,57.8513,57.9405,57.8513,57.9227,31162.0
2017-04-25 15:30:00,64.96,64.98,64.77,64.8,102776.0,57.9227,57.9405,57.7533,57.78,102776.0
2017-04-26 09:30:00,64.8,64.94,64.49,64.49,11679.0,57.78,57.9048,57.5036,57.5036,11679.0
2017-04-26 10:00:00,64.4,64.62,64.35,64.6,22467.0,57.4233,57.6195,57.3788,57.6017,22467.0
2017-04-26 10:30:00,64.64,64.65,64.47,64.53,10129.0,57.6373,57.6463,57.4858,57.5393,10129.0
2017-04-26 11:00:00,64.51,64.7,64.37,64.7,15210.0,57.5214,57.6908,57.3966,57.6908,15210.0
2017-04-26 11:30:00,64.68,64.72,64.43,64.52,10274.0,57.673,57.7087,57.4501,57.5303,10274.0
2017-04-26 12:00:00,64.53,64.7,64.52,64.64,20022.0,57.5393,57.6908,57.5303,57.6373,20022.0
2017-04-26 12:30:00,64.64,64.66,64.51,64.66,13260.0,57.6373,57.6552,57.5214,57.6552,13260.0
2017-04-26 13:00:00,64.6,64.73,64.55,64.65,14147.0,57.6017,57.7176,57.5571,57.6463,14147.0
2017-04-26 13:30:00,64.64,64.74,64.59,64.63,23793.0,57.6373,57.7265,57.5928,57.6284,23793.0
2017-04-26 14:00:00,64.59,64.75,64.56,64.73,20231.0,57.5928,57.7354,57.566,57.7176,20231.0
2017-04-26 14:30:00,64.72,64.84,64.72,64.74,10936.0,57.7087,57.8157,57.7087,57.7265,10936.0
2017-04-26 15:00:00,64.74,64.95,64.72,64.85,21733.0,57.7265,57.9138,57.7087,57.8246,21733.0
2017-04-26 15:30:00,64.85,64.89,64.56,64.64,68067.0,57.8246,57.8603,57.566,57.6373,68067.0
2017-04-27 09:30:00,64.7,64.84,64.38,64.8,12911.0,57.6908,57.8157,57.4055,57.78,12911.0
2017-04-27 10:00:00,64.83,65.04,64.8,64.84,14165.0,57.8068,57.994,57.78,57.8157,14165.0
2017-04-27 10:30:00,64.88,65.03,64.87,64.98,34922.0,57.8513,57.9851,57.8424,57.9405,34922.0
2017-04-27 11:00:00,64.99,65.1,64.95,64.98,19051.0,57.9494,58.0475,57.9138,57.9405,19051.0
2017-04-27 11:30:00,64.96,65.01,64.76,65.0,47512.0,57.9227,57.9673,57.7443,57.9583,47512.0
2017-04-27 12:00:00,65.0,65.32,64.97,65.25,71241.0,57.9583,58.2437,57.9316,58.1813,71241.0
2017-04-27 12:30:00,65.26,65.35,65.21,65.35,8066.0,58.1902,58.2704,58.1456,58.2704,8066.0
2017-04-27 13:00:00,65.32,65.78,65.24,65.69,65676.0,58.2437,58.6538,58.1723,58.5736,65676.0
2017-04-27 13:30:00,65.68,65.68,65.41,65.56,17518.0,58.5647,58.5647,58.3239,58.4577,17518.0
2017-04-27 14:00:00,65.54,65.96,65.54,65.72,44411.0,58.4398,58.8143,58.4398,58.6003,44411.0
2017-04-27 14:30:00,65.73,65.96,65.72,65.73,43283.0,58.6093,58.8143,58.6003,58.6093,43283.0
2017-04-27 15:00:00,65.73,65.73,65.57,65.62,30562.0,58.6093,58.6093,58.4666,58.5112,30562.0
2017-04-27 15:30:00,65.63,65.78,65.56,65.67,160802.0,58.5201,58.6538,58.4577,58.5558,160802.0
2017-04-28 09:30:00,65.72,65.72,65.33,65.65,18434.0,58.6003,58.6003,58.2526,58.5379,18434.0
2017-04-28 10:00:00,65.62,65.62,64.81,64.84,112752.0,58.5112,58.5112,57.7889,57.8157,112752.0
2017-04-28 10:30:00,64.85,64.87,64.55,64.86,26161.0,57.8246,57.8424,57.5571,57.8335,26161.0
2017-04-28 11:00:00,64.86,64.92,64.74,64.82,24703.0,57.8335,57.887,57.7265,57.7978,24703.0
2017-04-28 11:30:00,64.79,64.85,64.67,64.79,18783.0,57.7711,57.8246,57.6641,57.7711,18783.0
2017-04-28 12:00:00,64.83,64.85,64.77,64.84,10652.0,57.8068,57.8246,57.7533,57.8157,10652.0
2017-04-28 12:30:00,64.81,64.87,64.76,64.87,12419.0,57.7889,57.8424,57.7443,57.8424,12419.0
2017-04-28 13:00:00,64.87,64.91,64.81,64.84,12972.0,57.8424,57.8781,57.7889,57.8157,12972.0
2017-04-28 13:30:00,64.85,64.91,64.81,64.82,10850.0,57.8246,57.8781,57.7889,57.7978,10850.0
2017-04-28 14:00:00,64.79,64.89,64.79,64.83,14025.0,57.7711,57.8603,57.7711,57.8068,14025.0
2017-04-28 14:30:00,64.81,64.94,64.81,64.88,17262.0,57.7889,57.9048,57.7889,57.8513,17262.0
2017-04-28 15:00:00,64.88,65.05,64.87,65.05,26428.0,57.8513,58.0029,57.8424,58.0029,26428.0
2017-04-28 15:30:00,65.03,65.03,64.87,64.9,88536.0,57.9851,57.9851,57.8424,57.8692,88536.0
2017-05-01 09:30:00,65.15,65.22,64.93,65.04,21164.0,58.0921,58.1545,57.8959,57.994,21164.0
2017-05-01 10:00:00,65.04,65.16,64.98,65.1,31036.0,57.994,58.101,57.9405,58.0475,31036.0
2017-05-01 10:30:00,65.11,65.32,65.11,65.24,9795.0,58.0564,58.2437,58.0564,58.1723,9795.0
2017-05-01 11:00:00,65.23,65.43,65.15,65.43,24218.0,58.1634,58.3418,58.0921,58.3418,24218.0
2017-05-01 11:30:00,65.4,65.57,65.31,65.5,14137.0,58.315,58.4666,58.2348,58.4042,14137.0
2017-05-01 12:00:00,65.46,65.62,65.34,65.34,16134.0,58.3685,58.5112,58.2615,58.2615,16134.0
2017-05-01 12:30:00,65.36,65.4,65.24,65.39,16463.0,58.2793,58.315,58.1723,58.3061,16463.0
2017-05-01 13:00:00,65.41,65.69,65.37,65.67,20129.0,58.3239,58.5736,58.2883,58.5558,20129.0
2017-05-01 13:30:00,65.67,66.03,65.64,66.02,33415.0,58.5558,58.8768,58.529,58.8678,33415.0
2017-05-01 14:00:00,66.02,66.04,65.25,65.25,60989.0,58.8678,58.8857,58.1813,58.1813,60989.0
2017-05-01 14:30:00,65.25,65.35,65.19,65.31,25195.0,58.1813,58.2704,58.1278,58.2348,25195.0
2017-05-01 15:00:00,65.29,65.33,65.22,65.29,30489.0,58.2169,58.2526,58.1545,58.2169,30489.0
2017-05-01 15:30:00,65.28,65.37,65.25,65.29,94061.0,58.208,58.2883,58.1813,58.2169,94061.0
2017-05-02 09:30:00,65.4,65.85,65.18,65.46,22362.0,58.315,58.7163,58.1188,58.3685,22362.0
2017-05-02 10:00:00,65.46,65.71,65.43,65.68,23380.0,58.3685,58.5914,58.3418,58.5647,23380.0
2017-05-02 10:30:00,65.65,65.68,65.46,65.5,28543.0,58.5379,58.5647,58.3685,58.4042,28543.0
2017-05-02 11:00:00,65.5,65.52,65.28,65.3,56640.0,58.4042,58.422,58.208,58.2258,56640.0
2017-05-02 11:30:00,65.31,65.35,65.19,65.31,22247.0,58.2348,58.2704,58.1278,58.2348,22247.0
2017-05-02 12:00:00,65.31,65.36,65.25,65.25,11451.0,58.2348,58.2793,58.1813,58.1813,11451.0
2017-05-02 12:30:00,65.22,65.29,65.17,65.25,17888.0,58.1545,58.2169,58.1099,58.1813,17888.0
2017-05-02 13:00:00,65.25,65.27,65.2,65.25,33048.0,58.1813,58.1991,58.1367,58.1813,33048.0
2017-05-02 13:30:00,65.24,65.32,65.22,65.29,27339.0,58.1723,58.2437,58.1545,58.2169,27339.0
2017-05-02 14:00:00,65.3,65.37,65.27,65.3,8228.0,58.2258,58.2883,58.1991,58.2258,8228.0
2017-05-02 14:30:00,65.27,65.27,65.09,65.17,41122.0,58.1991,58.1991,58.0386,58.1099,41122.0
2017-05-02 15:00:00,65.18,65.22,65.11,65.11,24426.0,58.1188,58.1545,58.0564,58.0564,24426.0
2017-05-02 15:30:00,65.12,65.18,65.06,65.12,120046.0,58.0653,58.1188,58.0118,58.0653,120046.0
2017-05-03 09:30:00,64.92,65.14,64.79,65.0,29961.0,57.887,58.0832,57.7711,57.9583,29961.0
2017-05-03 10:00:00,65.03,65.07,64.93,65.0,14350.0,57.9851,58.0208,57.8959,57.9583,14350.0
2017-05-03 10:30:00,64.96,65.03,64.73,64.77,36183.0,57.9227,57.9851,57.7176,57.7533,36183.0
2017-05-03 11:00:00,64.82,64.97,64.81,64.9,7851.0,57.7978,57.9316,57.7889,57.8692,7851.0
2017-05-03 11:30:00,64.92,64.97,64.8,64.84,8756.0,57.887,57.9316,57.78,57.8157,8756.0
2017-05-03 12:00:00,64.83,64.9,64.79,64.89,10914.0,57.8068,57.8692,57.7711,57.8603,10914.0
2017-05-03 12:30:00,64.89,64.97,64.85,64.97,5207.0,57.8603,57.9316,57.8246,57.9316,5207.0
2017-05-03 13:00:00,64.95,64.99,64.87,64.94,12463.0,57.9138,57.9494,57.8424,57.9048,12463.0
2017-05-03 13:30:00,64.94,65.16,64.91,65.14,19423.0,57.9048,58.101,57.8781,58.0832,19423.0
2017-05-03 14:00:00,65.16,65.21,64.97,65.05,18764.0,58.101,58.1456,57.9316,58.0029,18764.0
2017-05-03 14:30:00,65.06,65.17,64.96,65.07,25486.0,58.0118,58.1099,57.9227,58.0208,25486.0
2017-05-03 15:00:00,65.07,65.15,65.04,65.15,23286.0,58.0208,58.0921,57.994,58.0921,23286.0
2017-05-03 15:30:00,65.14,65.21,65.08,65.12,51983.0,58.0832,58.1456,58.0297,58.0653,51983.0
2017-05-04 09:30:00,65.27,65.46,65.27,65.43,5615.0,58.1991,58.3685,58.1991,58.3418,5615.0
2017-05-04 10:00:00,65.48,65.48,65.34,65.46,7225.0,58.3863,58.3863,58.2615,58.3685,7225.0
2017-05-04 10:30:00,65.44,65.5,65.31,65.39,6292.0,58.3507,58.4042,58.2348,58.3061,6292.0
2017-05-04 11:00:00,65.37,65.43,65.32,65.39,6717.0,58.2883,58.3418,58.2437,58.3061,6717.0
2017-05-04 11:30:00,65.37,65.66,65.37,65.52,6899.0,58.2883,58.5468,58.2883,58.422,6899.0
2017-05-04 12:00:00,65.52,65.53,65.26,65.29,4696.0,58.422,58.4309,58.1902,58.2169,4696.0
2017-05-04 12:30:00,65.32,65.55,65.32,65.55,5321.0,58.2437,58.4488,58.2437,58.4488,5321.0
2017-05-04 13:00:00,65.58,65.59,65.48,65.53,3800.0,58.4755,58.4844,58.3863,58.4309,3800.0
2017-05-04 13:30:00,65.48,65.64,65.45,65.6,8283.0,58.3863,58.529,58.3596,58.4933,8283.0
2017-05-04 14:00:00,65.64,65.8,65.64,65.8,9289.0,58.529,58.6717,58.529,58.6717,9289.0
2017-05-04 14:30:00,65.81,65.86,65.72,65.82,13136.0,58.6806,58.7252,58.6003,58.6895,13136.0
2017-05-04 15:00:00,65.82,65.93,65.81,65.9,33489.0,58.6895,58.7876,58.6806,58.7608,33489.0
2017-05-04 15:30:00,65.9,66.11,65.9,66.1,59210.0,58.7608,58.9481,58.7608,58.9392,59210.0
2017-05-05 09:30:00,66.24,66.42,65.83,66.05,11457.0,59.064,59.2245,58.6984,58.8946,11457.0
2017-05-05 10:00:00,66.11,66.2,65.98,66.08,14380.0,58.9481,59.0283,58.8322,58.9213,14380.0
2017-05-05 10:30:00,66.09,66.12,65.9,66.06,11760.0,58.9303,58.957,58.7608,58.9035,11760.0
2017-05-05 11:00:00,66.09,66.39,66.09,66.29,15922.0,58.9303,59.1978,58.9303,59.1086,15922.0
2017-05-05 11:30:00,66.27,66.42,66.25,66.4,8605.0,59.0908,59.2245,59.0729,59.2067,8605.0
2017-05-05 12:00:00,66.42,66.49,66.32,66.35,14018.0,59.2245,59.2869,59.1353,59.1621,14018.0
2017-05-05 12:30:00,66.33,66.5,66.25,66.41,14393.0,59.1443,59.2958,59.0729,59.2156,14393.0
2017-05-05 13:00:00,66.41,66.67,66.41,66.65,22823.0,59.2156,59.4474,59.2156,59.4296,22823.0
2017-05-05 13:30:00,66.63,66.63,66.5,66.59,13529.0,59.4118,59.4118,59.2958,59.3761,13529.0
2017-05-05 14:00:00,66.58,66.72,66.55,66.55,22433.0,59.3672,59.492,59.3404,59.3404,22433.0
2017-05-05 14:30:00,66.55,66.66,66.47,66.47,22656.0,59.3404,59.4385,59.2691,59.2691,22656.0
2017-05-05 15:00:00,66.48,66.65,66.48,66.63,28364.0,59.278,59.4296,59.278,59.4118,28364.0
2017-05-05 15:30:00,66.64,66.75,66.59,66.68,66879.0,59.4207,59.5188,59.3761,59.4563,66879.0
2017-05-08 09:30:00,66.6,66.7,66.29,66.29,14177.0,59.385,59.4742,59.1086,59.1086,14177.0
2017-05-08 10:00:00,66.29,66.4,66.12,66.15,8157.0,59.1086,59.2067,58.957,58.9838,8157.0
2017-05-08 10:30:00,66.2,66.25,66.03,66.1,8407.0,59.0283,59.0729,58.8768,58.9392,8407.0
2017-05-08 11:00:00,66.15,66.21,66.1,66.14,14885.0,58.9838,59.0373,58.9392,58.9748,14885.0
2017-05-08 11:30:00,66.16,66.18,66.05,66.14,10510.0,58.9927,59.0105,58.8946,58.9748,10510.0
2017-05-08 12:00:00,66.12,66.24,66.1,66.18,5600.0,58.957,59.064,58.9392,59.0105,5600.0
2017-05-08 12:30:00,66.19,66.43,66.19,66.38,8181.0,59.0194,59.2334,59.0194,59.1888,8181.0
2017-05-08 13:00:00,66.35,66.43,66.32,66.39,16670.0,59.1621,59.2334,59.1353,59.1978,16670.0
2017-05-08 13:30:00,66.39,66.53,66.36,66.52,12702.0,59.1978,59.3226,59.171,59.3137,12702.0
2017-05-08 14:00:00,66.51,66.54,66.39,66.53,14544.0,59.3048,59.3315,59.1978,59.3226,14544.0
2017-05-08 14:30:00,66.54,66.62,66.47,66.56,18353.0,59.3315,59.4028,59.2691,59.3493,18353.0
2017-05-08 15:00:00,66.56,66.62,66.49,66.6,44642.0,59.3493,59.4028,59.2869,59.385,44642.0
2017-05-08 15:30:00,66.6,66.62,66.45,66.55,88223.0,59.385,59.4028,59.2513,59.3404,88223.0
2017-05-09 09:30:00,66.67,67.0,66.67,66.87,14428.0,59.4474,59.7417,59.4474,59.6258,14428.0
2017-05-09 10:00:00,66.85,67.03,66.78,66.98,23472.0,59.6079,59.7684,59.5455,59.7238,23472.0
2017-05-09 10:30:00,66.97,67.0,66.77,66.84,12391.0,59.7149,59.7417,59.5366,59.599,12391.0
2017-05-09 11:00:00,66.83,66.88,66.57,66.63,24539.0,59.5901,59.6347,59.3583,59.4118,24539.0
2017-05-09 11:30:00,66.66,66.86,66.66,66.67,34134.0,59.4385,59.6168,59.4385,59.4474,34134.0
2017-05-09 12:00:00,66.73,66.79,66.6,66.67,9344.0,59.5009,59.5544,59.385,59.4474,9344.0
2017-05-09 12:30:00,66.67,66.67,66.52,66.58,9246.0,59.4474,59.4474,59.3137,59.3672,9246.0
2017-05-09 13:00:00,66.6,66.68,66.52,66.6,11783.0,59.385,59.4563,59.3137,59.385,11783.0
2017-05-09 13:30:00,66.63,66.73,66.57,66.71,9201.0,59.4118,59.5009,59.3583,59.4831,9201.0
2017-05-09 14:00:00,66.74,66.74,66.58,66.59,23762.0,59.5098,59.5098,59.3672,59.3761,23762.0
2017-05-09 14:30:00,66.61,66.76,66.56,66.71,47877.0,59.3939,59.5277,59.3493,59.4831,47877.0
2017-05-09 15:00:00,66.72,66.8,66.6,66.7,28034.0,59.492,59.5633,59.385,59.4742,28034.0
2017-05-09 15:30:00,66.71,66.71,66.45,66.57,95423.0,59.4831,59.4831,59.2513,59.3583,95423.0
2017-05-10 09:30:00,66.55,66.78,66.4,66.63,19040.0,59.3404,59.5455,59.2067,59.4118,19040.0
2017-05-10 10:00:00,66.61,66.73,66.37,66.38,19931.0,59.3939,59.5009,59.1799,59.1888,19931.0
2017-05-10 10:30:00,66.39,66.5,66.3,66.38,14713.0,59.1978,59.2958,59.1175,59.1888,14713.0
2017-05-10 11:00:00,66.38,66.39,66.21,66.31,21131.0,59.1888,59.1978,59.0373,59.1264,21131.0
2017-05-10 11:30:00,66.33,66.4,66.15,66.33,33597.0,59.1443,59.2067,58.9838,59.1443,33597.0
2017-05-10 12:00:00,66.3,66.36,66.22,66.29,41511.0,59.1175,59.171,59.0462,59.1086,41511.0
2017-05-10 12:30:00,66.3,66.33,66.18,66.25,38471.0,59.1175,59.1443,59.0105,59.0729,38471.0
2017-05-10 13:00:00,66.25,66.43,66.21,66.24,50538.0,59.0729,59.2334,59.0373,59.064,50538.0
2017-05-10 13:30:00,66.25,66.34,66.14,66.3,47639.0,59.0729,59.1532,58.9748,59.1175,47639.0
2017-05-10 14:00:00,66.3,66.52,66.28,66.35,17945.0,59.1175,59.3137,59.0997,59.1621,17945.0
2017-05-10 14:30:00,66.36,66.46,66.32,66.39,20767.0,59.171,59.2602,59.1353,59.1978,20767.0
2017-05-10 15:00:00,66.42,66.59,66.42,66.45,21939.0,59.2245,59.3761,59.2245,59.2513,21939.0
2017-05-10 15:30:00,66.45,66.68,66.45,66.6,85719.0,59.2513,59.4563,59.2513,59.385,85719.0
2017-05-11 09:30:00,66.87,67.09,66.44,66.47,61816.0,59.6258,59.8219,59.2423,59.2691,61816.0
2017-05-11 10:00:00,66.44,66.48,66.09,66.12,10954.0,59.2423,59.278,58.9303,58.957,10954.0
2017-05-11 10:30:00,66.15,66.25,66.12,66.25,10023.0,58.9838,59.0729,58.957,59.0729,10023.0
2017-05-11 11:00:00,66.21,66.47,66.21,66.36,8778.0,59.0373,59.2691,59.0373,59.171,8778.0
2017-05-11 11:30:00,66.4,66.44,66.25,66.36,5151.0,59.2067,59.2423,59.0729,59.171,5151.0
2017-05-11 12:00:00,66.34,66.41,66.29,66.32,11636.0,59.1532,59.2156,59.1086,59.1353,11636.0
2017-05-11 12:30:00,66.31,66.32,66.27,66.31,8654.0,59.1264,59.1353,59.0908,59.1264,8654.0
2017-05-11 13:00:00,66.32,66.4,66.3,66.32,18148.0,59.1353,59.2067,59.1175,59.1353,18148.0
2017-05-11 13:30:00,66.31,66.51,66.28,66.46,9042.0,59.1264,59.3048,59.0997,59.2602,9042.0
2017-05-11 14:00:00,66.47,66.63,66.42,66.61,8179.0,59.2691,59.4118,59.2245,59.3939,8179.0
2017-05-11 14:30:00,66.6,66.6,66.45,66.45,12106.0,59.385,59.385,59.2513,59.2513,12106.0
2017-05-11 15:00:00,66.48,66.57,66.43,66.47,14756.0,59.278,59.3583,59.2334,59.2691,14756.0
2017-05-11 15:30:00,66.46,66.79,66.46,66.66,90789.0,59.2602,59.5544,59.2602,59.4385,90789.0
2017-05-12 09:30:00,66.47,66.47,66.03,66.28,7143.0,59.2691,59.2691,58.8768,59.0997,7143.0
2017-05-12 10:00:00,66.27,66.33,65.99,66.07,14963.0,59.0908,59.1443,58.8411,58.9124,14963.0
2017-05-12 10:30:00,66.05,66.11,65.95,66.01,14267.0,58.8946,58.9481,58.8054,58.8589,14267.0
2017-05-12 11:00:00,66.04,66.11,65.97,65.99,10601.0,58.8857,58.9481,58.8233,58.8411,10601.0
2017-05-12 11:30:00,65.99,66.13,65.97,66.05,9003.0,58.8411,58.9659,58.8233,58.8946,9003.0
2017-05-12 12:00:00,66.1,66.1,65.95,65.95,8541.0,58.9392,58.9392,58.8054,58.8054,8541.0
2017-05-12 12:30:00,65.94,66.08,65.92,66.06,8464.0,58.7965,58.9213,58.7787,58.9035,8464.0
2017-05-12 13:00:00,66.05,66.07,65.92,65.93,6296.0,58.8946,58.9124,58.7787,58.7876,6296.0
2017-05-12 13:30:00,65.95,65.96,65.8,65.8,10841.0,58.8054,58.8143,58.6717,58.6717,10841.0
2017-05-12 14:00:00,65.8,65.86,65.75,65.78,14077.0,58.6717,58.7252,58.6271,58.6538,14077.0
2017-05-12 14:30:00,65.76,65.78,65.73,65.73,16393.0,58.636,58.6538,58.6093,58.6093,16393.0
2017-05-12 15:00:00,65.73,65.78,65.7,65.71,23619.0,58.6093,58.6538,58.5825,58.5914,23619.0
2017-05-12 15:30:00,65.72,65.88,65.7,65.84,64619.0,58.6003,58.743,58.5825,58.7073,64619.0
2017-05-15 09:30:00,66.05,66.47,65.94,66.43,9814.0,58.8946,59.2691,58.7965,59.2334,9814.0
2017-05-15 10:00:00,66.44,66.58,66.42,66.44,10824.0,59.2423,59.3672,59.2245,59.2423,10824.0
2017-05-15 10:30:00,66.41,66.51,66.38,66.5,10709.0,59.2156,59.3048,59.1888,59.2958,10709.0
2017-05-15 11:00:00,66.52,66.72,66.52,66.7,12039.0,59.3137,59.492,59.3137,59.4742,12039.0
2017-05-15 11:30:00,66.71,66.84,66.67,66.84,10304.0,59.4831,59.599,59.4474,59.599,10304.0
2017-05-15 12:00:00,66.83,66.87,66.74,66.75,8951.0,59.5901,59.6258,59.5098,59.5188,8951.0
2017-05-15 12:30:00,66.76,66.87,66.71,66.83,8923.0,59.5277,59.6258,59.4831,59.5901,8923.0
2017-05-15 13:00:00,66.85,66.96,66.82,66.95,7398.0,59.6079,59.706,59.5812,59.6971,7398.0
2017-05-15 13:30:00,66.96,66.97,66.9,66.9,9200.0,59.706,59.7149,59.6525,59.6525,9200.0
2017-05-15 14:00:00,66.9,66.93,66.74,66.74,11091.0,59.6525,59.6793,59.5098,59.5098,11091.0
2017-05-15 14:30:00,66.76,66.82,66.7,66.73,8148.0,59.5277,59.5812,59.4742,59.5009,8148.0
2017-05-15 15:00:00,66.72,66.75,66.66,66.69,17549.0,59.492,59.5188,59.4385,59.4653,17549.0
2017-05-15 15:30:00,66.7,66.82,66.64,66.73,73618.0,59.4742,59.5812,59.4207,59.5009,73618.0
2017-05-16 09:30:00,66.65,66.93,66.58,66.76,13832.0,59.4296,59.6793,59.3672,59.5277,13832.0
2017-05-16 10:00:00,66.76,66.82,66.64,66.64,11681.0,59.5277,59.5812,59.4207,59.4207,11681.0
2017-05-16 10:30:00,66.61,66.61,66.4,66.59,9211.0,59.3939,59.3939,59.2067,59.3761,9211.0
2017-05-16 11:00:00,66.58,66.7,66.53,66.68,13504.0,59.3672,59.4742,59.3226,59.4563,13504.0
2017-05-16 11:30:00,66.67,66.75,66.64,66.72,8134.0,59.4474,59.5188,59.4207,59.492,8134.0
2017-05-16 12:00:00,66.7,66.8,66.67,66.79,10621.0,59.4742,59.5633,59.4474,59.5544,10621.0
2017-05-16 12:30:00,66.79,66.83,66.77,66.83,6815.0,59.5544,59.5901,59.5366,59.5901,6815.0
2017-05-16 13:00:00,66.82,66.92,66.82,66.87,9494.0,59.5812,59.6703,59.5812,59.6258,9494.0
2017-05-16 13:30:00,66.87,66.93,66.84,66.84,6804.0,59.6258,59.6793,59.599,59.599,6804.0
2017-05-16 14:00:00,66.84,66.89,66.7,66.73,23916.0,59.599,59.6436,59.4742,59.5009,23916.0
2017-05-16 14:30:00,66.74,66.8,66.71,66.75,19336.0,59.5098,59.5633,59.4831,59.5188,19336.0
2017-05-16 15:00:00,66.75,66.82,66.72,66.73,30498.0,59.5188,59.5812,59.492,59.5009,30498.0
2017-05-16 15:30:00,66.73,66.77,66.68,66.71,79418.0,59.5009,59.5366,59.4563,59.4831,79418.0
2017-05-17 09:30:00,65.96,66.2,65.71,65.79,20666.0,58.8143,59.0283,58.5914,58.6628,20666.0
2017-05-17 10:00:00,65.9,65.94,65.55,65.63,27257.0,58.7608,58.7965,58.4488,58.5201,27257.0
2017-05-17 10:30:00,65.6,65.78,65.6,65.7,19926.0,58.4933,58.6538,58.4933,58.5825,19926.0
2017-05-17 11:00:00,65.68,65.72,65.52,65.58,20360.0,58.5647,58.6003,58.422,58.4755,20360.0
2017-05-17 11:30:00,65.59,65.72,65.48,65.72,14063.0,58.4844,58.6003,58.3863,58.6003,14063.0
2017-05-17 12:00:00,65.73,65.81,65.63,65.66,20015.0,58.6093,58.6806,58.5201,58.5468,20015.0
2017-05-17 12:30:00,65.68,65.82,65.66,65.82,9406.0,58.5647,58.6895,58.5468,58.6895,9406.0
2017-05-17 13:00:00,65.83,65.96,65.8,65.94,14329.0,58.6984,58.8143,58.6717,58.7965,14329.0
2017-05-17 13:30:00,65.94,66.0,65.82,65.92,11713.0,58.7965,58.85,58.6895,58.7787,11713.0
2017-05-17 14:00:00,65.94,65.96,65.75,65.76,13668.0,58.7965,58.8143,58.6271,58.636,13668.0
2017-05-17 14:30:00,65.76,65.82,65.64,65.73,15987.0,58.636,58.6895,58.529,58.6093,15987.0
2017-05-17 15:00:00,65.73,65.84,65.62,65.74,15446.0,58.6093,58.7073,58.5112,58.6182,15446.0
2017-05-17 15:30:00,65.74,65.83,65.43,65.57,77682.0,58.6182,58.6984,58.3418,58.4666,77682.0
2017-05-18 09:30:00,65.42,65.42,64.57,64.9,28409.0,58.3328,58.3328,57.5749,57.8692,28409.0
2017-05-18 10:00:00,64.9,65.49,64.9,65.49,11200.0,57.8692,58.3953,57.8692,58.3953,11200.0
2017-05-18 10:30:00,65.51,65.64,65.39,65.62,8749.0,58.4131,58.529,58.3061,58.5112,8749.0
2017-05-18 11:00:00,65.66,65.76,65.6,65.61,14000.0,58.5468,58.636,58.4933,58.5023,14000.0
2017-05-18 11:30:00,65.6,65.67,65.46,65.52,6788.0,58.4933,58.5558,58.3685,58.422,6788.0
2017-05-18 12:00:00,65.52,65.6,65.41,65.56,7741.0,58.422,58.4933,58.3239,58.4577,7741.0
2017-05-18 12:30:00,65.57,65.67,65.42,65.53,12344.0,58.4666,58.5558,58.3328,58.4309,12344.0
2017-05-18 13:00:00,65.56,65.56,65.45,65.47,6475.0,58.4577,58.4577,58.3596,58.3774,6475.0
2017-05-18 13:30:00,65.48,65.57,65.28,65.51,30650.0,58.3863,58.4666,58.208,58.4131,30650.0
2017-05-18 14:00:00,65.5,65.64,65.49,65.62,20625.0,58.4042,58.529,58.3953,58.5112,20625.0
2017-05-18 14:30:00,65.64,65.74,65.57,65.61,12682.0,58.529,58.6182,58.4666,58.5023,12682.0
2017-05-18 15:00:00,65.63,65.77,65.57,65.6,27764.0,58.5201,58.6449,58.4666,58.4933,27764.0
2017-05-18 15:30:00,65.63,65.73,65.52,65.53,44099.0,58.5201,58.6093,58.422,58.4309,44099.0
2017-05-19 09:30:00,65.98,67.02,65.74,66.69,51626.0,58.8322,59.7595,58.6182,59.4653,51626.0
2017-05-19 10:00:00,66.61,66.86,66.59,66.79,13586.0,59.3939,59.6168,59.3761,59.5544,13586.0
2017-05-19 10:30:00,66.81,66.93,66.76,66.85,14859.0,59.5723,59.6793,59.5277,59.6079,14859.0
2017-05-19 11:00:00,66.85,66.87,66.66,66.71,17513.0,59.6079,59.6258,59.4385,59.4831,17513.0
2017-05-19 11:30:00,66.73,66.73,66.55,66.61,15347.0,59.5009,59.5009,59.3404,59.3939,15347.0
2017-05-19 12:00:00,66.61,66.69,66.59,66.68,15059.0,59.3939,59.4653,59.3761,59.4563,15059.0
2017-05-19 12:30:00,66.67,66.88,66.67,66.82,13808.0,59.4474,59.6347,59.4474,59.5812,13808.0
2017-05-19 13:00:00,66.84,66.86,66.76,66.76,12574.0,59.599,59.6168,59.5277,59.5277,12574.0
2017-05-19 13:30:00,66.77,66.81,66.67,66.81,12292.0,59.5366,59.5723,59.4474,59.5723,12292.0
2017-05-19 14:00:00,66.8,66.87,66.76,66.77,9311.0,59.5633,59.6258,59.5277,59.5366,9311.0
2017-05-19 14:30:00,66.79,66.85,66.78,66.81,13287.0,59.5544,59.6079,59.5455,59.5723,13287.0
2017-05-19 15:00:00,66.82,66.83,66.6,66.6,26641.0,59.5812,59.5901,59.385,59.385,26641.0
2017-05-19 15:30:00,66.58,66.65,66.49,66.56,57037.0,59.3672,59.4296,59.2869,59.3493,57037.0
2017-05-22 09:30:00,67.66,69.15,67.23,67.97,60577.0,60.3302,61.6588,59.9468,60.6066,60577.0
2017-05-22 10:00:00,67.9,68.26,67.79,68.26,27906.0,60.5442,60.8652,60.4461,60.8652,27906.0
2017-05-22 10:30:00,68.25,68.26,67.91,67.97,25262.0,60.8563,60.8652,60.5531,60.6066,25262.0
2017-05-22 11:00:00,67.97,68.1,67.87,67.95,36726.0,60.6066,60.7225,60.5174,60.5888,36726.0
2017-05-22 11:30:00,67.95,67.96,67.59,67.65,28415.0,60.5888,60.5977,60.2678,60.3213,28415.0
2017-05-22 12:00:00,67.64,67.68,67.54,67.6,46056.0,60.3123,60.348,60.2232,60.2767,46056.0
2017-05-22 12:30:00,67.62,67.62,67.23,67.28,21138.0,60.2945,60.2945,59.9468,59.9913,21138.0
2017-05-22 13:00:00,67.28,67.35,67.23,67.31,21924.0,59.9913,60.0538,59.9468,60.0181,21924.0
2017-05-22 13:30:00,67.33,67.33,67.1,67.11,40900.0,60.0359,60.0359,59.8308,59.8398,40900.0
2017-05-22 14:00:00,67.1,67.21,66.98,67.14,39342.0,59.8308,59.9289,59.7238,59.8665,39342.0
2017-05-22 14:30:00,67.15,67.21,66.94,67.09,45125.0,59.8754,59.9289,59.6882,59.8219,45125.0
2017-05-22 15:00:00,67.1,67.22,66.98,67.19,77729.0,59.8308,59.9378,59.7238,59.9111,77729.0
2017-05-22 15:30:00,67.19,67.31,67.1,67.17,143801.0,59.9111,60.0181,59.8308,59.8933,143801.0
2017-05-23 09:30:00,67.4,67.45,66.75,66.76,17084.0,60.0983,60.1429,59.5188,59.5277,17084.0
2017-05-23 10:00:00,66.65,66.89,66.65,66.84,23062.0,59.4296,59.6436,59.4296,59.599,23062.0
2017-05-23 10:30:00,66.83,67.01,66.79,67.01,71151.0,59.5901,59.7506,59.5544,59.7506,71151.0
2017-05-23 11:00:00,67.01,67.31,67.0,67.28,22933.0,59.7506,60.0181,59.7417,59.9913,22933.0
2017-05-23 11:30:00,67.28,67.32,67.2,67.23,15969.0,59.9913,60.027,59.92,59.9468,15969.0
2017-05-23 12:00:00,67.22,67.34,67.16,67.21,17648.0,59.9378,60.0448,59.8843,59.9289,17648.0
2017-05-23 12:30:00,67.2,67.27,67.03,67.06,24758.0,59.92,59.9824,59.7684,59.7952,24758.0
2017-05-23 13:00:00,67.06,67.23,67.06,67.16,27034.0,59.7952,59.9468,59.7952,59.8843,27034.0
2017-05-23 13:30:00,67.15,67.25,67.12,67.2,17051.0,59.8754,59.9646,59.8487,59.92,17051.0
2017-05-23 14:00:00,67.21,67.27,67.17,67.23,18007.0,59.9289,59.9824,59.8933,59.9468,18007.0
2017-05-23 14:30:00,67.22,67.37,67.17,67.37,18486.0,59.9378,60.0716,59.8933,60.0716,18486.0
2017-05-23 15:00:00,67.36,67.41,67.27,67.32,15954.0,60.0627,60.1073,59.9824,60.027,15954.0
2017-05-23 15:30:00,67.32,67.42,67.24,67.4,57066.0,60.027,60.1162,59.9557,60.0983,57066.0
2017-05-24 09:30:00,67.42,67.55,66.95,67.03,26134.0,60.1162,60.2321,59.6971,59.7684,26134.0
2017-05-24 10:00:00,67.03,67.1,66.91,67.02,18265.0,59.7684,59.8308,59.6614,59.7595,18265.0
2017-05-24 10:30:00,67.02,67.03,66.92,67.01,11651.0,59.7595,59.7684,59.6703,59.7506,11651.0
2017-05-24 11:00:00,67.01,67.05,66.92,66.95,12844.0,59.7506,59.7863,59.6703,59.6971,12844.0
2017-05-24 11:30:00,66.95,66.95,66.84,66.87,16961.0,59.6971,59.6971,59.599,59.6258,16961.0
2017-05-24 12:00:00,66.87,66.98,66.85,66.94,7195.0,59.6258,59.7238,59.6079,59.6882,7195.0
2017-05-24 12:30:00,66.93,66.93,66.86,66.89,12429.0,59.6793,59.6793,59.6168,59.6436,12429.0
2017-05-24 13:00:00,66.89,66.89,66.63,66.68,19836.0,59.6436,59.6436,59.4118,59.4563,19836.0
2017-05-24 13:30:00,66.65,66.73,66.65,66.69,11487.0,59.4296,59.5009,59.4296,59.4653,11487.0
2017-05-24 14:00:00,66.71,66.87,66.69,66.78,15332.0,59.4831,59.6258,59.4653,59.5455,15332.0
2017-05-24 14:30:00,66.78,66.8,66.68,66.73,22440.0,59.5455,59.5633,59.4563,59.5009,22440.0
2017-05-24 15:00:00,66.75,66.89,66.65,66.87,26009.0,59.5188,59.6436,59.4296,59.6258,26009.0
2017-05-24 15:30:00,66.88,67.11,66.87,66.91,96898.0,59.6347,59.8398,59.6258,59.6614,96898.0
2017-05-25 09:30:00,68.09,69.31,66.23,66.75,154681.0,60.7136,61.8014,59.0551,59.5188,154681.0
2017-05-25 10:00:00,66.76,67.35,66.4,67.08,76028.0,59.5277,60.0538,59.2067,59.813,76028.0
2017-05-25 10:30:00,67.08,67.63,66.75,67.46,47146.0,59.813,60.3034,59.5188,60.1518,47146.0
2017-05-25 11:00:00,67.5,67.6,67.08,67.16,29552.0,60.1875,60.2767,59.813,59.8843,29552.0
2017-05-25 11:30:00,67.13,67.16,66.82,66.85,31847.0,59.8576,59.8843,59.5812,59.6079,31847.0
2017-05-25 12:00:00,66.85,66.85,66.03,66.28,50973.0,59.6079,59.6079,58.8768,59.0997,50973.0
2017-05-25 12:30:00,66.26,66.33,66.06,66.12,45858.0,59.0818,59.1443,58.9035,58.957,45858.0
2017-05-25 13:00:00,66.12,66.12,65.83,65.93,29032.0,58.957,58.957,58.6984,58.7876,29032.0
2017-05-25 13:30:00,65.91,65.93,65.63,65.8,36742.0,58.7698,58.7876,58.5201,58.6717,36742.0
2017-05-25 14:00:00,65.82,65.83,65.64,65.72,41348.0,58.6895,58.6984,58.529,58.6003,41348.0
2017-05-25 14:30:00,65.72,66.19,65.71,66.05,47316.0,58.6003,59.0194,58.5914,58.8946,47316.0
2017-05-25 15:00:00,66.03,66.46,66.03,66.34,45718.0,58.8768,59.2602,58.8768,59.1532,45718.0
2017-05-25 15:30:00,66.34,66.59,66.13,66.45,142682.0,59.1532,59.3761,58.9659,59.2513,142682.0
2017-05-26 09:30:00,66.73,67.81,66.34,67.63,100536.0,59.5009,60.4639,59.1532,60.3034,100536.0
2017-05-26 10:00:00,67.58,67.63,67.44,67.5,51432.0,60.2588,60.3034,60.134,60.1875,51432.0
2017-05-26 10:30:00,67.5,67.53,67.05,67.07,24392.0,60.1875,60.2143,59.7863,59.8041,24392.0
2017-05-26 11:00:00,67.08,67.32,67.07,67.18,42388.0,59.813,60.027,59.8041,59.9022,42388.0
2017-05-26 11:30:00,67.17,67.17,66.88,66.89,32646.0,59.8933,59.8933,59.6347,59.6436,32646.0
2017-05-26 12:00:00,66.89,67.1,66.87,66.96,27021.0,59.6436,59.8308,59.6258,59.706,27021.0
2017-05-26 12:30:00,66.96,67.02,66.89,67.0,16295.0,59.706,59.7595,59.6436,59.7417,16295.0
2017-05-26 13:00:00,67.01,67.01,66.95,66.95,13372.0,59.7506,59.7506,59.6971,59.6971,13372.0
2017-05-26 13:30:00,66.96,67.02,66.93,66.98,14137.0,59.706,59.7595,59.6793,59.7238,14137.0
2017-05-26 14:00:00,66.99,67.06,66.95,67.0,22921.0,59.7328,59.7952,59.6971,59.7417,22921.0
2017-05-26 14:30:00,67.01,67.04,66.96,67.0,27496.0,59.7506,59.7773,59.706,59.7417,27496.0
2017-05-26 15:00:00,66.99,67.17,66.97,67.11,41069.0,59.7328,59.8933,59.7149,59.8398,41069.0
2017-05-26 15:30:00,67.1,67.29,67.09,67.18,69217.0,59.8308,60.0003,59.8219,59.9022,69217.0
2017-05-30 09:30:00,67.27,67.62,67.22,67.39,41108.0,59.9824,60.2945,59.9378,60.0894,41108.0
2017-05-30 10:00:00,67.37,67.53,67.23,67.26,45907.0,60.0716,60.2143,59.9468,59.9735,45907.0
2017-05-30 10:30:00,67.22,67.54,67.13,67.47,22702.0,59.9378,60.2232,59.8576,60.1608,22702.0
2017-05-30 11:00:00,67.48,67.5,67.23,67.42,25090.0,60.1697,60.1875,59.9468,60.1162,25090.0
2017-05-30 11:30:00,67.41,67.52,67.36,67.51,22994.0,60.1073,60.2053,60.0627,60.1964,22994.0
2017-05-30 12:00:00,67.5,67.54,67.45,67.46,19966.0,60.1875,60.2232,60.1429,60.1518,19966.0
2017-05-30 12:30:00,67.46,67.54,67.44,67.49,15390.0,60.1518,60.2232,60.134,60.1786,15390.0
2017-05-30 13:00:00,67.5,67.52,67.46,67.49,23280.0,60.1875,60.2053,60.1518,60.1786,23280.0
2017-05-30 13:30:00,67.51,67.7,67.5,67.62,42117.0,60.1964,60.3658,60.1875,60.2945,42117.0
2017-05-30 14:00:00,67.61,67.64,67.48,67.54,29700.0,60.2856,60.3123,60.1697,60.2232,29700.0
2017-05-30 14:30:00,67.53,67.62,67.53,67.57,23211.0,60.2143,60.2945,60.2143,60.2499,23211.0
2017-05-30 15:00:00,67.59,67.73,67.59,67.66,33654.0,60.2678,60.3926,60.2678,60.3302,33654.0
2017-05-30 15:30:00,67.67,67.78,67.66,67.76,98140.0,60.3391,60.4372,60.3302,60.4193,98140.0
2017-05-31 09:30:00,67.92,68.38,67.5,67.66,26637.0,60.562,60.9722,60.1875,60.3302,26637.0
2017-05-31 10:00:00,67.6,67.67,67.33,67.49,24916.0,60.2767,60.3391,60.0359,60.1786,24916.0
2017-05-31 10:30:00,67.57,67.84,67.5,67.79,27417.0,60.2499,60.4907,60.1875,60.4461,27417.0
2017-05-31 11:00:00,67.82,68.0,67.65,67.75,33753.0,60.4728,60.6333,60.3213,60.4104,33753.0
2017-05-31 11:30:00,67.76,67.88,67.7,67.79,18919.0,60.4193,60.5263,60.3658,60.4461,18919.0
2017-05-31 12:00:00,67.78,67.89,67.75,67.81,21369.0,60.4372,60.5353,60.4104,60.4639,21369.0
2017-05-31 12:30:00,67.82,67.92,67.75,67.78,15707.0,60.4728,60.562,60.4104,60.4372,15707.0
2017-05-31 13:00:00,67.8,67.98,67.78,67.96,22278.0,60.455,60.6155,60.4372,60.5977,22278.0
2017-05-31 13:30:00,67.95,67.97,67.86,67.93,23662.0,60.5888,60.6066,60.5085,60.5709,23662.0
2017-05-31 14:00:00,67.93,67.99,67.84,67.95,28609.0,60.5709,60.6244,60.4907,60.5888,28609.0
2017-05-31 14:30:00,67.96,68.09,67.91,67.98,28199.0,60.5977,60.7136,60.5531,60.6155,28199.0
2017-05-31 15:00:00,68.0,68.39,67.99,68.37,35100.0,60.6333,60.9811,60.6244,60.9633,35100.0
2017-05-31 15:30:00,68.37,68.55,68.28,68.46,138248.0,60.9633,61.1238,60.883,61.0435,138248.0
2017-06-01 09:30:00,68.89,68.98,68.58,68.7,40773.0,61.4269,61.5072,61.1505,61.2575,40773.0
2017-06-01 10:00:00,68.66,68.98,68.58,68.81,27165.0,61.2218,61.5072,61.1505,61.3556,27165.0
2017-06-01 10:30:00,68.76,68.78,68.5,68.61,112676.0,61.311,61.3288,61.0792,61.1773,112676.0
2017-06-01 11:00:00,68.61,68.63,68.37,68.49,51255.0,61.1773,61.1951,60.9633,61.0703,51255.0
2017-06-01 11:30:00,68.48,68.76,68.46,68.71,23186.0,61.0613,61.311,61.0435,61.2664,23186.0
2017-06-01 12:00:00,68.72,68.87,68.69,68.78,18220.0,61.2753,61.4091,61.2486,61.3288,18220.0
2017-06-01 12:30:00,68.76,68.89,68.76,68.81,16643.0,61.311,61.4269,61.311,61.3556,16643.0
2017-06-01 13:00:00,68.8,68.98,68.8,68.97,13801.0,61.3467,61.5072,61.3467,61.4983,13801.0
2017-06-01 13:30:00,68.98,68.98,68.72,68.8,19632.0,61.5072,61.5072,61.2753,61.3467,19632.0
2017-06-01 14:00:00,68.8,69.06,68.7,69.01,30296.0,61.3467,61.5785,61.2575,61.5339,30296.0
2017-06-01 14:30:00,69.0,69.01,68.79,68.87,17298.0,61.525,61.5339,61.3378,61.4091,17298.0
2017-06-01 15:00:00,68.86,69.03,68.86,69.03,22545.0,61.4002,61.5518,61.4002,61.5518,22545.0
2017-06-01 15:30:00,69.02,69.13,68.93,69.05,103721.0,61.5428,61.6409,61.4626,61.5696,103721.0
2017-06-02 09:30:00,69.44,69.58,68.83,69.02,23996.0,61.9173,62.0422,61.3734,61.5428,23996.0
2017-06-02 10:00:00,69.05,69.1,68.9,69.07,35384.0,61.5696,61.6142,61.4358,61.5874,35384.0
2017-06-02 10:30:00,69.09,69.3,69.08,69.26,41392.0,61.6053,61.7925,61.5963,61.7568,41392.0
2017-06-02 11:00:00,69.27,69.55,69.26,69.53,104855.0,61.7658,62.0154,61.7568,61.9976,104855.0
2017-06-02 11:30:00,69.51,69.55,69.43,69.5,32857.0,61.9798,62.0154,61.9084,61.9708,32857.0
2017-06-02 12:00:00,69.5,69.5,69.39,69.4,20321.0,61.9708,61.9708,61.8728,61.8817,20321.0
2017-06-02 12:30:00,69.39,69.39,69.28,69.3,20110.0,61.8728,61.8728,61.7747,61.7925,20110.0
2017-06-02 13:00:00,69.32,69.32,69.17,69.17,18439.0,61.8103,61.8103,61.6766,61.6766,18439.0
2017-06-02 13:30:00,69.17,69.19,69.12,69.15,22881.0,61.6766,61.6944,61.632,61.6588,22881.0
2017-06-02 14:00:00,69.13,69.32,69.12,69.26,21032.0,61.6409,61.8103,61.632,61.7568,21032.0
2017-06-02 14:30:00,69.25,69.28,69.1,69.11,31095.0,61.7479,61.7747,61.6142,61.6231,31095.0
2017-06-02 15:00:00,69.12,69.21,69.02,69.16,48409.0,61.632,61.7123,61.5428,61.6677,48409.0
2017-06-02 15:30:00,69.17,69.19,69.02,69.08,99077.0,61.6766,61.6944,61.5428,61.5963,99077.0
2017-06-05 09:30:00,68.9,69.08,68.78,68.98,27774.0,61.4358,61.5963,61.3288,61.5072,27774.0
2017-06-05 10:00:00,68.99,69.25,68.99,69.1,22824.0,61.5161,61.7479,61.5161,61.6142,22824.0
2017-06-05 10:30:00,69.1,69.15,69.03,69.15,22218.0,61.6142,61.6588,61.5518,61.6588,22218.0
2017-06-05 11:00:00,69.2,69.22,68.94,68.95,15212.0,61.7033,61.7212,61.4715,61.4804,15212.0
2017-06-05 11:30:00,68.95,68.99,68.88,68.96,18611.0,61.4804,61.5161,61.418,61.4893,18611.0
2017-06-05 12:00:00,68.98,69.35,68.98,69.3,40521.0,61.5072,61.8371,61.5072,61.7925,40521.0
2017-06-05 12:30:00,69.28,69.37,69.28,69.3,21720.0,61.7747,61.8549,61.7747,61.7925,21720.0
2017-06-05 13:00:00,69.28,69.43,69.28,69.4,22992.0,61.7747,61.9084,61.7747,61.8817,22992.0
2017-06-05 13:30:00,69.4,69.48,69.34,69.47,18033.0,61.8817,61.953,61.8282,61.9441,18033.0
2017-06-05 14:00:00,69.47,69.59,69.42,69.46,23542.0,61.9441,62.0511,61.8995,61.9352,23542.0
2017-06-05 14:30:00,69.47,69.62,69.42,69.53,52366.0,61.9441,62.0778,61.8995,61.9976,52366.0
2017-06-05 15:00:00,69.54,69.64,69.45,69.6,56070.0,62.0065,62.0957,61.9263,62.06,56070.0
2017-06-05 15:30:00,69.59,69.64,69.35,69.4,96439.0,62.0511,62.0957,61.8371,61.8817,96439.0
2017-06-06 09:30:00,69.15,69.15,68.65,69.06,20576.0,61.6588,61.6588,61.2129,61.5785,20576.0
2017-06-06 10:00:00,69.05,69.11,69.02,69.11,17883.0,61.5696,61.6231,61.5428,61.6231,17883.0
2017-06-06 10:30:00,69.11,69.25,69.11,69.23,11124.0,61.6231,61.7479,61.6231,61.7301,11124.0
2017-06-06 11:00:00,69.23,69.24,69.1,69.14,58837.0,61.7301,61.739,61.6142,61.6498,58837.0
2017-06-06 11:30:00,69.16,69.26,69.15,69.16,13174.0,61.6677,61.7568,61.6588,61.6677,13174.0
2017-06-06 12:00:00,69.18,69.22,69.14,69.14,9414.0,61.6855,61.7212,61.6498,61.6498,9414.0
2017-06-06 12:30:00,69.15,69.17,69.13,69.13,12705.0,61.6588,61.6766,61.6409,61.6409,12705.0
2017-06-06 13:00:00,69.1,69.12,69.04,69.12,8128.0,61.6142,61.632,61.5607,61.632,8128.0
2017-06-06 13:30:00,69.12,69.13,69.07,69.09,9458.0,61.632,61.6409,61.5874,61.6053,9458.0
2017-06-06 14:00:00,69.09,69.19,69.09,69.13,30890.0,61.6053,61.6944,61.6053,61.6409,30890.0
2017-06-06 14:30:00,69.12,69.23,69.12,69.2,20283.0,61.632,61.7301,61.632,61.7033,20283.0
2017-06-06 15:00:00,69.19,69.31,69.18,69.23,17801.0,61.6944,61.8014,61.6855,61.7301,17801.0
2017-06-06 15:30:00,69.22,69.22,68.98,69.03,41734.0,61.7212,61.7212,61.5072,61.5518,41734.0
2017-06-07 09:30:00,69.2,69.62,68.91,69.1,11886.0,61.7033,62.0778,61.4448,61.6142,11886.0
2017-06-07 10:00:00,69.07,69.58,69.02,69.5,26723.0,61.5874,62.0422,61.5428,61.9708,26723.0
2017-06-07 10:30:00,69.35,69.64,69.33,69.52,25830.0,61.8371,62.0957,61.8193,61.9887,25830.0
2017-06-07 11:00:00,69.46,69.59,69.45,69.52,18046.0,61.9352,62.0511,61.9263,61.9887,18046.0
2017-06-07 11:30:00,69.51,69.65,69.47,69.59,26338.0,61.9798,62.1046,61.9441,62.0511,26338.0
2017-06-07 12:00:00,69.58,69.64,69.43,69.62,54998.0,62.0422,62.0957,61.9084,62.0778,54998.0
2017-06-07 12:30:00,69.63,69.66,69.41,69.46,12108.0,62.0868,62.1135,61.8906,61.9352,12108.0
2017-06-07 13:00:00,69.48,69.5,69.23,69.33,30583.0,61.953,61.9708,61.7301,61.8193,30583.0
2017-06-07 13:30:00,69.34,69.41,69.31,69.33,10404.0,61.8282,61.8906,61.8014,61.8193,10404.0
2017-06-07 14:00:00,69.32,69.48,69.32,69.46,9975.0,61.8103,61.953,61.8103,61.9352,9975.0
2017-06-07 14:30:00,69.46,69.67,69.46,69.63,17454.0,61.9352,62.1224,61.9352,62.0868,17454.0
2017-06-07 15:00:00,69.61,69.76,69.59,69.76,25984.0,62.0689,62.2027,62.0511,62.2027,25984.0
2017-06-07 15:30:00,69.76,69.91,69.72,69.72,105256.0,62.2027,62.3364,62.167,62.167,105256.0
2017-06-08 09:30:00,69.71,69.95,69.6,69.89,23960.0,62.1581,62.3721,62.06,62.3186,23960.0
2017-06-08 10:00:00,69.9,69.93,69.8,69.83,23715.0,62.3275,62.3543,62.2383,62.2651,23715.0
2017-06-08 10:30:00,69.82,69.88,69.79,69.86,23280.0,62.2562,62.3097,62.2294,62.2918,23280.0
2017-06-08 11:00:00,69.89,70.3,69.89,70.25,30603.0,62.3186,62.6842,62.3186,62.6396,30603.0
2017-06-08 11:30:00,70.27,70.27,70.15,70.23,14981.0,62.6574,62.6574,62.5504,62.6218,14981.0
2017-06-08 12:00:00,70.25,70.57,70.25,70.46,16992.0,62.6396,62.9249,62.6396,62.8268,16992.0
2017-06-08 12:30:00,70.48,70.55,70.42,70.51,14867.0,62.8447,62.9071,62.7912,62.8714,14867.0
2017-06-08 13:00:00,70.54,70.64,70.41,70.43,17484.0,62.8982,62.9873,62.7823,62.8001,17484.0
2017-06-08 13:30:00,70.46,70.61,70.35,70.51,19293.0,62.8268,62.9606,62.7288,62.8714,19293.0
2017-06-08 14:00:00,70.53,70.55,70.25,70.36,18520.0,62.8893,62.9071,62.6396,62.7377,18520.0
2017-06-08 14:30:00,70.36,70.4,70.2,70.3,17764.0,62.7377,62.7733,62.595,62.6842,17764.0
2017-06-08 15:00:00,70.31,70.39,70.23,70.34,18553.0,62.6931,62.7644,62.6218,62.7198,18553.0
2017-06-08 15:30:00,70.31,70.39,70.24,70.25,51614.0,62.6931,62.7644,62.6307,62.6396,51614.0
2017-06-09 09:30:00,70.52,70.6,70.3,70.5,12826.0,62.8803,62.9517,62.6842,62.8625,12826.0
2017-06-09 10:00:00,70.48,70.85,70.48,70.85,11801.0,62.8447,63.1746,62.8447,63.1746,11801.0
2017-06-09 10:30:00,70.86,71.07,70.76,71.03,8474.0,63.1835,63.3708,63.0943,63.3351,8474.0
2017-06-09 11:00:00,71.03,71.1,70.94,71.1,12024.0,63.3351,63.3975,63.2548,63.3975,12024.0
2017-06-09 11:30:00,71.12,71.13,70.88,70.9,12011.0,63.4153,63.4243,63.2013,63.2192,12011.0
2017-06-09 12:00:00,70.87,71.01,70.75,70.79,19332.0,63.1924,63.3173,63.0854,63.1211,19332.0
2017-06-09 12:30:00,70.79,70.84,70.71,70.75,27237.0,63.1211,63.1657,63.0498,63.0854,27237.0
2017-06-09 13:00:00,70.75,70.8,70.59,70.72,19011.0,63.0854,63.13,62.9428,63.0587,19011.0
2017-06-09 13:30:00,70.72,70.76,70.4,70.44,19619.0,63.0587,63.0943,62.7733,62.809,19619.0
2017-06-09 14:00:00,70.44,70.54,70.29,70.33,30732.0,62.809,62.8982,62.6753,62.7109,30732.0
2017-06-09 14:30:00,70.31,70.34,69.91,70.11,28988.0,62.6931,62.7198,62.3364,62.5148,28988.0
2017-06-09 15:00:00,70.13,70.44,70.12,70.39,27710.0,62.5326,62.809,62.5237,62.7644,27710.0
2017-06-09 15:30:00,70.4,70.4,70.06,70.28,78433.0,62.7733,62.7733,62.4702,62.6663,78433.0
2017-06-12 09:30:00,70.05,70.25,68.82,68.93,42006.0,62.4613,62.6396,61.3645,61.4626,42006.0
2017-06-12 10:00:00,68.87,69.03,68.55,68.63,42564.0,61.4091,61.5518,61.1238,61.1951,42564.0
2017-06-12 10:30:00,68.62,69.42,68.6,69.42,46353.0,61.1862,61.8995,61.1683,61.8995,46353.0
2017-06-12 11:00:00,69.42,69.68,69.28,69.6,15620.0,61.8995,62.1313,61.7747,62.06,15620.0
2017-06-12 11:30:00,69.61,69.65,69.42,69.55,24034.0,62.0689,62.1046,61.8995,62.0154,24034.0
2017-06-12 12:00:00,69.56,69.69,69.42,69.69,9200.0,62.0243,62.1403,61.8995,62.1403,9200.0
2017-06-12 12:30:00,69.67,69.91,69.67,69.81,16383.0,62.1224,62.3364,62.1224,62.2473,16383.0
2017-06-12 13:00:00,69.78,69.82,69.62,69.76,14138.0,62.2205,62.2562,62.0778,62.2027,14138.0
2017-06-12 13:30:00,69.76,70.2,69.74,69.96,88075.0,62.2027,62.595,62.1848,62.381,88075.0
2017-06-12 14:00:00,69.92,69.94,69.66,69.74,22515.0,62.3453,62.3632,62.1135,62.1848,22515.0
2017-06-12 14:30:00,69.73,70.13,69.73,69.89,49934.0,62.1759,62.5326,62.1759,62.3186,49934.0
2017-06-12 15:00:00,69.9,70.21,69.9,70.18,46180.0,62.3275,62.6039,62.3275,62.5772,46180.0
2017-06-12 15:30:00,70.17,70.33,70.16,70.33,126275.0,62.5683,62.7109,62.5593,62.7109,126275.0
2017-06-13 09:30:00,70.36,70.89,70.22,70.58,18589.0,62.7377,63.2103,62.6128,62.9338,18589.0
2017-06-13 10:00:00,70.61,70.76,70.55,70.7,16133.0,62.9606,63.0943,62.9071,63.0408,16133.0
2017-06-13 10:30:00,70.74,70.8,70.63,70.66,11315.0,63.0765,63.13,62.9784,63.0052,11315.0
2017-06-13 11:00:00,70.63,70.88,70.61,70.83,16983.0,62.9784,63.2013,62.9606,63.1568,16983.0
2017-06-13 11:30:00,70.83,70.89,70.71,70.89,10225.0,63.1568,63.2103,63.0498,63.2103,10225.0
2017-06-13 12:00:00,70.8,70.87,70.74,70.76,10894.0,63.13,63.1924,63.0765,63.0943,10894.0
2017-06-13 12:30:00,70.76,70.87,70.76,70.85,4799.0,63.0943,63.1924,63.0943,63.1746,4799.0
2017-06-13 13:00:00,70.84,70.9,70.77,70.9,9031.0,63.1657,63.2192,63.1033,63.2192,9031.0
2017-06-13 13:30:00,70.9,71.0,70.87,70.92,13316.0,63.2192,63.3083,63.1924,63.237,13316.0
2017-06-13 14:00:00,70.98,71.0,70.79,70.8,8714.0,63.2905,63.3083,63.1211,63.13,8714.0
2017-06-13 14:30:00,70.82,70.86,70.76,70.86,17504.0,63.1478,63.1835,63.0943,63.1835,17504.0
2017-06-13 15:00:00,70.87,70.96,70.82,70.96,22195.0,63.1924,63.2727,63.1478,63.2727,22195.0
2017-06-13 15:30:00,70.96,71.0,70.87,71.0,57028.0,63.2727,63.3083,63.1924,63.3083,57028.0
2017-06-14 09:30:00,70.96,71.24,70.75,71.16,32026.0,63.2727,63.5223,63.0854,63.451,32026.0
2017-06-14 10:00:00,71.16,71.59,71.13,71.58,27631.0,63.451,63.8344,63.4243,63.8255,27631.0
2017-06-14 10:30:00,71.56,71.74,71.4,71.48,60809.0,63.8077,63.9682,63.665,63.7363,60809.0
2017-06-14 11:00:00,71.43,71.75,71.33,71.75,109459.0,63.6918,63.9771,63.6026,63.9771,109459.0
2017-06-14 11:30:00,71.72,71.75,71.56,71.65,23783.0,63.9503,63.9771,63.8077,63.8879,23783.0
2017-06-14 12:00:00,71.64,71.75,71.63,71.75,28821.0,63.879,63.9771,63.8701,63.9771,28821.0
2017-06-14 12:30:00,71.75,71.76,71.7,71.72,21148.0,63.9771,63.986,63.9325,63.9503,21148.0
2017-06-14 13:00:00,71.74,71.78,71.72,71.75,21515.0,63.9682,64.0038,63.9503,63.9771,21515.0
2017-06-14 13:30:00,71.73,71.84,71.69,71.83,21573.0,63.9593,64.0573,63.9236,64.0484,21573.0
2017-06-14 14:00:00,71.83,71.93,71.6,71.73,49292.0,64.0484,64.1376,63.8433,63.9593,49292.0
2017-06-14 14:30:00,71.76,71.76,71.43,71.65,53706.0,63.986,63.986,63.6918,63.8879,53706.0
2017-06-14 15:00:00,71.65,71.74,71.45,71.68,71021.0,63.8879,63.9682,63.7096,63.9147,71021.0
2017-06-14 15:30:00,71.7,71.91,71.63,71.9,140263.0,63.9325,64.1198,63.8701,64.1108,140263.0
2017-06-15 09:30:00,71.11,71.82,71.04,71.38,78733.0,63.4064,64.0395,63.344,63.6472,78733.0
2017-06-15 10:00:00,71.5,71.5,70.79,71.06,62762.0,63.7542,63.7542,63.1211,63.3618,62762.0
2017-06-15 10:30:00,71.09,71.23,70.89,71.2,21023.0,63.3886,63.5134,63.2103,63.4867,21023.0
2017-06-15 11:00:00,71.2,71.67,71.19,71.54,17470.0,63.4867,63.9058,63.4778,63.7898,17470.0
2017-06-15 11:30:00,71.49,71.66,71.32,71.32,17298.0,63.7453,63.8968,63.5937,63.5937,17298.0
2017-06-15 12:00:00,71.33,71.35,71.22,71.25,4637.0,63.6026,63.6204,63.5045,63.5313,4637.0
2017-06-15 12:30:00,71.26,71.49,71.23,71.48,6815.0,63.5402,63.7453,63.5134,63.7363,6815.0
2017-06-15 13:00:00,71.46,71.52,71.39,71.39,7297.0,63.7185,63.772,63.6561,63.6561,7297.0
2017-06-15 13:30:00,71.39,71.43,71.36,71.4,17818.0,63.6561,63.6918,63.6293,63.665,17818.0
2017-06-15 14:00:00,71.42,71.43,71.21,71.25,17044.0,63.6828,63.6918,63.4956,63.5313,17044.0
2017-06-15 14:30:00,71.27,71.38,71.2,71.29,15680.0,63.5491,63.6472,63.4867,63.5669,15680.0
2017-06-15 15:00:00,71.3,71.55,71.3,71.53,18137.0,63.5758,63.7988,63.5758,63.7809,18137.0
2017-06-15 15:30:00,71.51,71.67,71.26,71.67,179516.0,63.7631,63.9058,63.5402,63.9058,179516.0
2017-06-16 09:30:00,71.76,72.05,71.56,71.99,123904.0,63.986,64.2446,63.8077,64.1911,123904.0
2017-06-16 10:00:00,72.11,72.26,71.94,72.08,21694.0,64.2981,64.4318,64.1465,64.2713,21694.0
2017-06-16 10:30:00,72.08,72.1,71.87,71.92,12984.0,64.2713,64.2892,64.0841,64.1287,12984.0
2017-06-16 11:00:00,71.95,72.14,71.91,72.04,23060.0,64.1554,64.3248,64.1198,64.2357,23060.0
2017-06-16 11:30:00,72.09,72.3,72.09,72.24,12314.0,64.2803,64.4675,64.2803,64.414,12314.0
2017-06-16 12:00:00,72.27,72.34,72.25,72.32,11483.0,64.4408,64.5032,64.4229,64.4853,11483.0
2017-06-16 12:30:00,72.3,72.35,72.24,72.25,10749.0,64.4675,64.5121,64.414,64.4229,10749.0
2017-06-16 13:00:00,72.24,72.24,72.14,72.16,13293.0,64.414,64.414,64.3248,64.3427,13293.0
2017-06-16 13:30:00,72.14,72.26,72.13,72.26,8583.0,64.3248,64.4318,64.3159,64.4318,8583.0
2017-06-16 14:00:00,72.25,72.26,72.15,72.26,24975.0,64.4229,64.4318,64.3338,64.4318,24975.0
2017-06-16 14:30:00,72.26,72.3,72.24,72.28,32462.0,64.4318,64.4675,64.414,64.4497,32462.0
2017-06-16 15:00:00,72.29,72.32,72.2,72.25,31927.0,64.4586,64.4853,64.3783,64.4229,31927.0
2017-06-16 15:30:00,72.24,72.5,72.15,72.39,162310.0,64.414,64.6458,64.3338,64.5478,162310.0
2017-06-19 09:30:00,72.63,73.0,72.5,72.71,18818.0,64.7618,65.0917,64.6458,64.8331,18818.0
2017-06-19 10:00:00,72.67,72.87,72.33,72.34,25246.0,64.7974,64.9758,64.4943,64.5032,25246.0
2017-06-19 10:30:00,72.34,72.46,72.26,72.46,20722.0,64.5032,64.6102,64.4318,64.6102,20722.0
2017-06-19 11:00:00,72.45,72.53,72.34,72.35,18010.0,64.6013,64.6726,64.5032,64.5121,18010.0
2017-06-19 11:30:00,72.31,72.57,72.31,72.57,13514.0,64.4764,64.7083,64.4764,64.7083,13514.0
2017-06-19 12:00:00,72.56,72.76,72.56,72.76,18384.0,64.6993,64.8777,64.6993,64.8777,18384.0
2017-06-19 12:30:00,72.75,72.79,72.65,72.72,10460.0,64.8688,64.9044,64.7796,64.842,10460.0
2017-06-19 13:00:00,72.72,72.74,72.64,72.73,15982.0,64.842,64.8598,64.7707,64.8509,15982.0
2017-06-19 13:30:00,72.7,72.97,72.7,72.84,29493.0,64.8242,65.0649,64.8242,64.949,29493.0
2017-06-19 14:00:00,72.78,72.82,72.67,72.68,14273.0,64.8955,64.9312,64.7974,64.8063,14273.0
2017-06-19 14:30:00,72.68,72.75,72.63,72.72,27260.0,64.8063,64.8688,64.7618,64.842,27260.0
2017-06-19 15:00:00,72.7,72.8,72.66,72.78,19016.0,64.8242,64.9133,64.7885,64.8955,19016.0
2017-06-19 15:30:00,72.78,73.0,72.78,72.94,99550.0,64.8955,65.0917,64.8955,65.0382,99550.0
2017-06-20 09:30:00,72.95,72.97,72.44,72.47,175113.0,65.0471,65.0649,64.5923,64.6191,175113.0
2017-06-20 10:00:00,72.53,72.78,72.49,72.71,12055.0,64.6726,64.8955,64.6369,64.8331,12055.0
2017-06-20 10:30:00,72.73,72.83,72.65,72.79,17768.0,64.8509,64.9401,64.7796,64.9044,17768.0
2017-06-20 11:00:00,72.84,72.84,72.51,72.56,12550.0,64.949,64.949,64.6548,64.6993,12550.0
2017-06-20 11:30:00,72.56,72.78,72.52,72.68,17483.0,64.6993,64.8955,64.6637,64.8063,17483.0
2017-06-20 12:00:00,72.68,72.78,72.64,72.65,23484.0,64.8063,64.8955,64.7707,64.7796,23484.0
2017-06-20 12:30:00,72.66,72.72,72.59,72.64,6401.0,64.7885,64.842,64.7261,64.7707,6401.0
2017-06-20 13:00:00,72.63,72.77,72.58,72.65,22116.0,64.7618,64.8866,64.7172,64.7796,22116.0
2017-06-20 13:30:00,72.66,72.7,72.42,72.45,32116.0,64.7885,64.8242,64.5745,64.6013,32116.0
2017-06-20 14:00:00,72.47,72.61,72.41,72.44,30854.0,64.6191,64.7439,64.5656,64.5923,30854.0
2017-06-20 14:30:00,72.45,72.52,72.35,72.43,36806.0,64.6013,64.6637,64.5121,64.5834,36806.0
2017-06-20 15:00:00,72.45,72.59,72.43,72.59,28612.0,64.6013,64.7261,64.5834,64.7261,28612.0
2017-06-20 15:30:00,72.58,72.58,72.39,72.41,64106.0,64.7172,64.7172,64.5478,64.5656,64106.0
2017-06-21 09:30:00,72.42,72.42,71.95,72.11,22005.0,64.7322,64.7322,64.3121,64.4551,22005.0
2017-06-21 10:00:00,72.11,72.3,72.08,72.21,16297.0,64.4551,64.6249,64.4283,64.5445,16297.0
2017-06-21 10:30:00,72.26,72.35,72.18,72.18,16406.0,64.5892,64.6696,64.5177,64.5177,16406.0
2017-06-21 11:00:00,72.16,72.19,71.93,72.15,21013.0,64.4998,64.5266,64.2942,64.4908,21013.0
2017-06-21 11:30:00,72.15,72.19,72.05,72.11,11349.0,64.4908,64.5266,64.4015,64.4551,11349.0
2017-06-21 12:00:00,72.13,72.14,72.01,72.05,7037.0,64.473,64.4819,64.3657,64.4015,7037.0
2017-06-21 12:30:00,72.06,72.09,71.84,71.86,13022.0,64.4104,64.4372,64.2137,64.2316,13022.0
2017-06-21 13:00:00,71.83,71.94,71.68,71.68,29150.0,64.2048,64.3031,64.0707,64.0707,29150.0
2017-06-21 13:30:00,71.72,71.79,71.49,71.56,54707.0,64.1065,64.1691,63.9009,63.9635,54707.0
2017-06-21 14:00:00,71.51,71.71,71.5,71.6,22051.0,63.9188,64.0975,63.9098,63.9992,22051.0
2017-06-21 14:30:00,71.6,71.71,71.6,71.62,19741.0,63.9992,64.0975,63.9992,64.0171,19741.0
2017-06-21 15:00:00,71.65,71.69,71.57,71.58,25638.0,64.0439,64.0797,63.9724,63.9813,25638.0
2017-06-21 15:30:00,71.6,71.65,71.44,71.63,92776.0,63.9992,64.0439,63.8562,64.026,92776.0
2017-06-22 09:30:00,71.42,71.54,71.05,71.49,19608.0,63.8383,63.9456,63.5076,63.9009,19608.0
2017-06-22 10:00:00,71.42,71.42,70.67,70.97,72512.0,63.8383,63.8383,63.168,63.4361,72512.0
2017-06-22 10:30:00,70.98,71.24,70.97,71.16,29566.0,63.445,63.6774,63.4361,63.6059,29566.0
2017-06-22 11:00:00,71.16,71.19,70.9,70.98,26688.0,63.6059,63.6327,63.3735,63.445,26688.0
2017-06-22 11:30:00,71.0,71.25,71.0,71.2,15516.0,63.4629,63.6864,63.4629,63.6417,15516.0
2017-06-22 12:00:00,71.23,71.26,71.15,71.18,12013.0,63.6685,63.6953,63.597,63.6238,12013.0
2017-06-22 12:30:00,71.15,71.18,71.08,71.15,17162.0,63.597,63.6238,63.5344,63.597,17162.0
2017-06-22 13:00:00,71.16,71.2,71.14,71.15,6256.0,63.6059,63.6417,63.5881,63.597,6256.0
2017-06-22 13:30:00,71.15,71.17,70.89,70.93,32570.0,63.597,63.6149,63.3646,63.4003,32570.0
2017-06-22 14:00:00,70.94,70.98,70.8,70.89,41233.0,63.4093,63.445,63.2841,63.3646,41233.0
2017-06-22 14:30:00,70.92,70.94,70.68,70.75,30299.0,63.3914,63.4093,63.1769,63.2395,30299.0
2017-06-22 15:00:00,70.78,70.86,70.69,70.81,56043.0,63.2663,63.3378,63.1858,63.2931,56043.0
2017-06-22 15:30:00,70.81,70.81,70.55,70.71,104623.0,63.2931,63.2931,63.0607,63.2037,104623.0
2017-06-23 09:30:00,70.72,70.8,70.28,70.52,21334.0,63.2126,63.2841,62.8194,63.0339,21334.0
2017-06-23 10:00:00,70.52,70.85,70.43,70.77,17233.0,63.0339,63.3288,62.9534,63.2573,17233.0
2017-06-23 10:30:00,70.76,71.03,70.75,70.97,32369.0,63.2484,63.4897,63.2395,63.4361,32369.0
2017-06-23 11:00:00,70.99,71.02,70.85,70.88,18479.0,63.454,63.4808,63.3288,63.3557,18479.0
2017-06-23 11:30:00,70.87,70.88,70.78,70.81,11526.0,63.3467,63.3557,63.2663,63.2931,11526.0
2017-06-23 12:00:00,70.8,70.91,70.74,70.78,14817.0,63.2841,63.3825,63.2305,63.2663,14817.0
2017-06-23 12:30:00,70.8,70.82,70.67,70.67,21969.0,63.2841,63.302,63.168,63.168,21969.0
2017-06-23 13:00:00,70.7,70.73,70.54,70.71,19322.0,63.1948,63.2216,63.0518,63.2037,19322.0
2017-06-23 13:30:00,70.7,70.86,70.69,70.83,12248.0,63.1948,63.3378,63.1858,63.311,12248.0
2017-06-23 14:00:00,70.84,70.89,70.75,70.78,9737.0,63.3199,63.3646,63.2395,63.2663,9737.0
2017-06-23 14:30:00,70.8,70.92,70.75,70.77,13106.0,63.2841,63.3914,63.2395,63.2573,13106.0
2017-06-23 15:00:00,70.8,70.85,70.68,70.68,22205.0,63.2841,63.3288,63.1769,63.1769,22205.0
2017-06-23 15:30:00,70.69,70.79,70.6,70.7,146030.0,63.1858,63.2752,63.1054,63.1948,146030.0
2017-06-26 09:30:00,70.82,70.92,70.63,70.87,108250.0,63.302,63.3914,63.1322,63.3467,108250.0
2017-06-26 10:00:00,70.82,70.82,70.61,70.7,15467.0,63.302,63.302,63.1143,63.1948,15467.0
2017-06-26 10:30:00,70.7,70.7,70.29,70.29,49436.0,63.1948,63.1948,62.8283,62.8283,49436.0
2017-06-26 11:00:00,70.29,70.6,70.19,70.6,21183.0,62.8283,63.1054,62.7389,63.1054,21183.0
2017-06-26 11:30:00,70.57,70.75,70.57,70.74,172941.0,63.0786,63.2395,63.0786,63.2305,172941.0
2017-06-26 12:00:00,70.73,70.87,70.72,70.75,25420.0,63.2216,63.3467,63.2126,63.2395,25420.0
2017-06-26 12:30:00,70.76,70.79,70.7,70.77,9078.0,63.2484,63.2752,63.1948,63.2573,9078.0
2017-06-26 13:00:00,70.77,70.8,70.71,70.76,10630.0,63.2573,63.2841,63.2037,63.2484,10630.0
2017-06-26 13:30:00,70.76,70.92,70.74,70.92,29600.0,63.2484,63.3914,63.2305,63.3914,29600.0
2017-06-26 14:00:00,70.92,70.92,70.66,70.66,19089.0,63.3914,63.3914,63.159,63.159,19089.0
2017-06-26 14:30:00,70.69,70.79,70.64,70.75,31485.0,63.1858,63.2752,63.1411,63.2395,31485.0
2017-06-26 15:00:00,70.75,70.8,70.66,70.75,42332.0,63.2395,63.2841,63.159,63.2395,42332.0
2017-06-26 15:30:00,70.76,71.01,70.74,70.81,142367.0,63.2484,63.4719,63.2305,63.2931,142367.0
2017-06-27 09:30:00,70.86,70.86,70.16,70.22,20452.0,63.3378,63.3378,62.7121,62.7657,20452.0
2017-06-27 10:00:00,70.19,70.55,70.07,70.45,14041.0,62.7389,63.0607,62.6316,62.9713,14041.0
2017-06-27 10:30:00,70.46,70.51,70.34,70.4,10689.0,62.9802,63.0249,62.873,62.9266,10689.0
2017-06-27 11:00:00,70.41,70.52,70.34,70.35,14633.0,62.9356,63.0339,62.873,62.8819,14633.0
2017-06-27 11:30:00,70.39,70.39,70.2,70.31,9581.0,62.9177,62.9177,62.7478,62.8462,9581.0
2017-06-27 12:00:00,70.29,70.54,70.28,70.48,15884.0,62.8283,63.0518,62.8194,62.9981,15884.0
2017-06-27 12:30:00,70.48,70.49,70.37,70.38,13160.0,62.9981,63.0071,62.8998,62.9087,13160.0
2017-06-27 13:00:00,70.4,70.43,70.27,70.27,11728.0,62.9266,62.9534,62.8104,62.8104,11728.0
2017-06-27 13:30:00,70.28,70.28,70.09,70.13,18332.0,62.8194,62.8194,62.6495,62.6853,18332.0
2017-06-27 14:00:00,70.15,70.18,69.98,70.1,20898.0,62.7032,62.73,62.5512,62.6585,20898.0
2017-06-27 14:30:00,70.11,70.25,70.0,70.0,16375.0,62.6674,62.7925,62.5691,62.5691,16375.0
2017-06-27 15:00:00,70.0,70.22,70.0,70.08,23153.0,62.5691,62.7657,62.5691,62.6406,23153.0
2017-06-27 15:30:00,70.08,70.12,69.85,69.94,103204.0,62.6406,62.6763,62.435,62.5154,103204.0
2017-06-28 09:30:00,70.24,70.39,69.89,69.91,22278.0,62.7836,62.9177,62.4708,62.4886,22278.0
2017-06-28 10:00:00,69.93,70.31,69.82,70.15,31928.0,62.5065,62.8462,62.4082,62.7032,31928.0
2017-06-28 10:30:00,70.15,70.15,70.01,70.09,24525.0,62.7032,62.7032,62.578,62.6495,24525.0
2017-06-28 11:00:00,70.04,70.3,70.04,70.23,13049.0,62.6048,62.8372,62.6048,62.7747,13049.0
2017-06-28 11:30:00,70.26,70.3,70.13,70.25,9890.0,62.8015,62.8372,62.6853,62.7925,9890.0
2017-06-28 12:00:00,70.25,70.32,70.11,70.11,12017.0,62.7925,62.8551,62.6674,62.6674,12017.0
2017-06-28 12:30:00,70.11,70.12,70.08,70.09,9740.0,62.6674,62.6763,62.6406,62.6495,9740.0
2017-06-28 13:00:00,70.1,70.19,70.08,70.14,11272.0,62.6585,62.7389,62.6406,62.6942,11272.0
2017-06-28 13:30:00,70.15,70.2,70.07,70.19,19650.0,62.7032,62.7478,62.6316,62.7389,19650.0
2017-06-28 14:00:00,70.2,70.31,70.16,70.16,17827.0,62.7478,62.8462,62.7121,62.7121,17827.0
2017-06-28 14:30:00,70.16,70.2,70.05,70.05,47817.0,62.7121,62.7478,62.6138,62.6138,47817.0
2017-06-28 15:00:00,70.06,70.3,70.05,70.28,27920.0,62.6227,62.8372,62.6138,62.8194,27920.0
2017-06-28 15:30:00,70.28,70.37,70.2,70.24,74500.0,62.8194,62.8998,62.7478,62.7836,74500.0
2017-06-29 09:30:00,70.35,70.45,69.83,69.84,12854.0,62.8819,62.9713,62.4171,62.4261,12854.0
2017-06-29 10:00:00,69.84,69.87,69.55,69.75,16555.0,62.4261,62.4529,62.1668,62.3456,16555.0
2017-06-29 10:30:00,69.73,69.96,69.7,69.77,12176.0,62.3277,62.5333,62.3009,62.3635,12176.0
2017-06-29 11:00:00,69.77,69.77,69.37,69.38,9703.0,62.3635,62.3635,62.006,62.0149,9703.0
2017-06-29 11:30:00,69.35,69.47,69.15,69.3,49965.0,61.9881,62.0953,61.8093,61.9434,49965.0
2017-06-29 12:00:00,69.26,69.34,69.07,69.16,14077.0,61.9076,61.9791,61.7378,61.8182,14077.0
2017-06-29 12:30:00,69.22,69.27,69.07,69.14,21561.0,61.8719,61.9166,61.7378,61.8004,21561.0
2017-06-29 13:00:00,69.13,69.13,68.66,68.69,22036.0,61.7914,61.7914,61.3713,61.3981,22036.0
2017-06-29 13:30:00,68.72,68.99,68.72,68.98,18116.0,61.425,61.6663,61.425,61.6574,18116.0
2017-06-29 14:00:00,68.92,69.01,68.85,69.0,19971.0,61.6037,61.6842,61.5412,61.6752,19971.0
2017-06-29 14:30:00,69.0,69.04,68.9,68.91,18856.0,61.6752,61.711,61.5858,61.5948,18856.0
2017-06-29 15:00:00,68.94,69.09,68.9,68.94,27203.0,61.6216,61.7557,61.5858,61.6216,27203.0
2017-06-29 15:30:00,68.93,69.16,68.92,69.03,119046.0,61.6127,61.8182,61.6037,61.702,119046.0
2017-06-30 09:30:00,69.04,69.43,69.04,69.07,30856.0,61.711,62.0596,61.711,61.7378,30856.0
2017-06-30 10:00:00,69.11,69.16,68.87,68.92,46404.0,61.7736,61.8182,61.559,61.6037,46404.0
2017-06-30 10:30:00,68.94,69.19,68.91,68.99,35059.0,61.6216,61.8451,61.5948,61.6663,35059.0
2017-06-30 11:00:00,69.01,69.3,68.99,69.11,51228.0,61.6842,61.9434,61.6663,61.7736,51228.0
2017-06-30 11:30:00,69.13,69.32,69.13,69.18,23076.0,61.7914,61.9613,61.7914,61.8361,23076.0
2017-06-30 12:00:00,69.17,69.26,69.15,69.17,12844.0,61.8272,61.9076,61.8093,61.8272,12844.0
2017-06-30 12:30:00,69.18,69.18,69.04,69.07,9639.0,61.8361,61.8361,61.711,61.7378,9639.0
2017-06-30 13:00:00,69.06,69.2,69.06,69.18,10279.0,61.7289,61.854,61.7289,61.8361,10279.0
2017-06-30 13:30:00,69.19,69.28,69.19,69.28,13386.0,61.8451,61.9255,61.8451,61.9255,13386.0
2017-06-30 14:00:00,69.27,69.41,69.25,69.41,17416.0,61.9166,62.0417,61.8987,62.0417,17416.0
2017-06-30 14:30:00,69.41,69.62,69.37,69.57,16067.0,62.0417,62.2294,62.006,62.1847,16067.0
2017-06-30 15:00:00,69.57,69.57,69.42,69.54,24673.0,62.1847,62.1847,62.0506,62.1579,24673.0
2017-06-30 15:30:00,69.54,69.61,69.28,69.29,87383.0,62.1579,62.2205,61.9255,61.9344,87383.0
2017-07-03 09:30:00,69.79,69.88,69.4,69.58,48373.0,62.3814,62.4618,62.0328,62.1937,48373.0
2017-07-03 10:00:00,69.61,70.01,69.61,69.84,36424.0,62.2205,62.578,62.2205,62.4261,36424.0
2017-07-03 10:30:00,69.84,69.91,69.72,69.74,28843.0,62.4261,62.4886,62.3188,62.3367,28843.0
2017-07-03 11:00:00,69.69,70.0,69.69,69.9,19693.0,62.292,62.5691,62.292,62.4797,19693.0
2017-07-03 11:30:00,69.92,69.99,69.83,69.94,14617.0,62.4976,62.5601,62.4171,62.5154,14617.0
2017-07-03 12:00:00,69.91,69.95,69.66,69.83,22660.0,62.4886,62.5244,62.2652,62.4171,22660.0
2017-07-03 12:30:00,69.83,69.89,69.66,69.66,51689.0,62.4171,62.4708,62.2652,62.2652,51689.0
2017-07-05 09:30:00,69.51,69.83,69.41,69.52,24315.0,62.1311,62.4171,62.0417,62.14,24315.0
2017-07-05 10:00:00,69.55,69.57,68.92,69.1,49798.0,62.1668,62.1847,61.6037,61.7646,49798.0
2017-07-05 10:30:00,69.1,69.46,69.09,69.17,19815.0,61.7646,62.0864,61.7557,61.8272,19815.0
2017-07-05 11:00:00,69.16,69.33,69.09,69.33,23031.0,61.8182,61.9702,61.7557,61.9702,23031.0
2017-07-05 11:30:00,69.33,69.35,69.13,69.18,19762.0,61.9702,61.9881,61.7914,61.8361,19762.0
2017-07-05 12:00:00,69.21,69.3,69.04,69.28,13984.0,61.8629,61.9434,61.711,61.9255,13984.0
2017-07-05 12:30:00,69.27,69.38,69.18,69.38,16419.0,61.9166,62.0149,61.8361,62.0149,16419.0
2017-07-05 13:00:00,69.38,69.54,69.3,69.51,14111.0,62.0149,62.1579,61.9434,62.1311,14111.0
2017-07-05 13:30:00,69.52,69.53,69.43,69.44,11819.0,62.14,62.149,62.0596,62.0685,11819.0
2017-07-05 14:00:00,69.44,69.5,69.4,69.45,16443.0,62.0685,62.1222,62.0328,62.0775,16443.0
2017-07-05 14:30:00,69.48,69.58,69.46,69.5,17561.0,62.1043,62.1937,62.0864,62.1222,17561.0
2017-07-05 15:00:00,69.51,69.58,69.44,69.46,32488.0,62.1311,62.1937,62.0685,62.0864,32488.0
2017-07-05 15:30:00,69.46,69.65,69.45,69.51,74554.0,62.0864,62.2562,62.0775,62.1311,74554.0
2017-07-06 09:30:00,68.81,69.4,68.42,69.35,56706.0,61.5054,62.0328,61.1568,61.9881,56706.0
2017-07-06 10:00:00,69.32,69.47,69.16,69.47,45665.0,61.9613,62.0953,61.8182,62.0953,45665.0
2017-07-06 10:30:00,69.45,69.45,69.1,69.11,35445.0,62.0775,62.0775,61.7646,61.7736,35445.0
2017-07-06 11:00:00,69.09,69.28,69.06,69.19,26048.0,61.7557,61.9255,61.7289,61.8451,26048.0
2017-07-06 11:30:00,69.19,69.25,68.98,69.25,33329.0,61.8451,61.8987,61.6574,61.8987,33329.0
2017-07-06 12:00:00,69.23,69.35,69.21,69.21,27918.0,61.8808,61.9881,61.8629,61.8629,27918.0
2017-07-06 12:30:00,69.2,69.45,69.14,69.4,13706.0,61.854,62.0775,61.8004,62.0328,13706.0
2017-07-06 13:00:00,69.39,69.5,69.33,69.5,13799.0,62.0238,62.1222,61.9702,62.1222,13799.0
2017-07-06 13:30:00,69.49,69.5,69.29,69.44,14442.0,62.1132,62.1222,61.9344,62.0685,14442.0
2017-07-06 14:00:00,69.41,69.43,69.18,69.28,15728.0,62.0417,62.0596,61.8361,61.9255,15728.0
2017-07-06 14:30:00,69.27,69.35,69.21,69.35,17209.0,61.9166,61.9881,61.8629,61.9881,17209.0
2017-07-06 15:00:00,69.35,69.41,69.19,69.19,24132.0,61.9881,62.0417,61.8451,61.8451,24132.0
2017-07-06 15:30:00,69.19,69.26,69.08,69.19,84462.0,61.8451,61.9076,61.7467,61.8451,84462.0
2017-07-07 09:30:00,69.34,69.62,68.93,69.51,13500.0,61.9791,62.2294,61.6127,62.1311,13500.0
2017-07-07 10:00:00,69.58,69.77,69.47,69.6,9858.0,62.1937,62.3635,62.0953,62.2115,9858.0
2017-07-07 10:30:00,69.62,69.92,69.6,69.84,56019.0,62.2294,62.4976,62.2115,62.4261,56019.0
2017-07-07 11:00:00,69.82,70.07,69.76,70.07,14745.0,62.4082,62.6316,62.3546,62.6316,14745.0
2017-07-07 11:30:00,70.12,70.25,70.05,70.17,8995.0,62.6763,62.7925,62.6138,62.721,8995.0
2017-07-07 12:00:00,70.18,70.32,70.14,70.31,7217.0,62.73,62.8551,62.6942,62.8462,7217.0
2017-07-07 12:30:00,70.31,70.42,70.29,70.35,12763.0,62.8462,62.9445,62.8283,62.8819,12763.0
2017-07-07 13:00:00,70.36,70.46,70.33,70.37,5426.0,62.8909,62.9802,62.864,62.8998,5426.0
2017-07-07 13:30:00,70.41,70.47,70.35,70.37,9144.0,62.9356,62.9892,62.8819,62.8998,9144.0
2017-07-07 14:00:00,70.36,70.37,70.04,70.09,16172.0,62.8909,62.8998,62.6048,62.6495,16172.0
2017-07-07 14:30:00,70.11,70.22,70.1,70.16,6952.0,62.6674,62.7657,62.6585,62.7121,6952.0
2017-07-07 15:00:00,70.16,70.32,70.14,70.29,11737.0,62.7121,62.8551,62.6942,62.8283,11737.0
2017-07-07 15:30:00,70.3,70.35,70.18,70.3,66971.0,62.8372,62.8819,62.73,62.8372,66971.0
2017-07-10 09:30:00,70.47,70.55,70.0,70.39,19984.0,62.9892,63.0607,62.5691,62.9177,19984.0
2017-07-10 10:00:00,70.41,70.45,70.19,70.29,40080.0,62.9356,62.9713,62.7389,62.8283,40080.0
2017-07-10 10:30:00,70.29,70.29,70.13,70.16,22072.0,62.8283,62.8283,62.6853,62.7121,22072.0
2017-07-10 11:00:00,70.12,70.18,70.07,70.15,14898.0,62.6763,62.73,62.6316,62.7032,14898.0
2017-07-10 11:30:00,70.15,70.34,70.15,70.34,20201.0,62.7032,62.873,62.7032,62.873,20201.0
2017-07-10 12:00:00,70.33,70.66,70.32,70.59,20104.0,62.864,63.159,62.8551,63.0964,20104.0
2017-07-10 12:30:00,70.59,70.61,70.47,70.54,8049.0,63.0964,63.1143,62.9892,63.0518,8049.0
2017-07-10 13:00:00,70.55,70.62,70.51,70.53,23845.0,63.0607,63.1233,63.0249,63.0428,23845.0
2017-07-10 13:30:00,70.51,70.53,70.37,70.42,13477.0,63.0249,63.0428,62.8998,62.9445,13477.0
2017-07-10 14:00:00,70.4,70.56,70.4,70.52,29166.0,62.9266,63.0696,62.9266,63.0339,29166.0
2017-07-10 14:30:00,70.51,70.59,70.45,70.5,24107.0,63.0249,63.0964,62.9713,63.016,24107.0
2017-07-10 15:00:00,70.49,70.51,70.26,70.39,22711.0,63.0071,63.0249,62.8015,62.9177,22711.0
2017-07-10 15:30:00,70.38,70.56,70.38,70.52,118207.0,62.9087,63.0696,62.9087,63.0339,118207.0
2017-07-11 09:30:00,70.53,70.8,70.32,70.8,14248.0,63.0428,63.2841,62.8551,63.2841,14248.0
2017-07-11 10:00:00,70.77,70.86,70.62,70.86,10728.0,63.2573,63.3378,63.1233,63.3378,10728.0
2017-07-11 10:30:00,70.78,70.96,70.75,70.92,14320.0,63.2663,63.4272,63.2395,63.3914,14320.0
2017-07-11 11:00:00,70.89,70.89,70.17,70.44,20940.0,63.3646,63.3646,62.721,62.9624,20940.0
2017-07-11 11:30:00,70.43,70.75,70.4,70.52,11464.0,62.9534,63.2395,62.9266,63.0339,11464.0
2017-07-11 12:00:00,70.5,70.54,70.45,70.52,27141.0,63.016,63.0518,62.9713,63.0339,27141.0
2017-07-11 12:30:00,70.52,70.54,70.48,70.51,16381.0,63.0339,63.0518,62.9981,63.0249,16381.0
2017-07-11 13:00:00,70.52,70.67,70.52,70.63,13256.0,63.0339,63.168,63.0339,63.1322,13256.0
2017-07-11 13:30:00,70.62,70.76,70.55,70.7,15561.0,63.1233,63.2484,63.0607,63.1948,15561.0
2017-07-11 14:00:00,70.72,70.79,70.7,70.76,9827.0,63.2126,63.2752,63.1948,63.2484,9827.0
2017-07-11 14:30:00,70.78,70.86,70.76,70.79,13101.0,63.2663,63.3378,63.2484,63.2752,13101.0
2017-07-11 15:00:00,70.81,70.92,70.76,70.87,22366.0,63.2931,63.3914,63.2484,63.3467,22366.0
2017-07-11 15:30:00,70.86,70.95,70.72,70.88,97894.0,63.3378,63.4182,63.2126,63.3557,97894.0
2017-07-12 09:30:00,71.17,71.31,70.91,71.07,19739.0,63.6149,63.74,63.3825,63.5255,19739.0
2017-07-12 10:00:00,71.08,71.34,70.79,71.31,18838.0,63.5344,63.7668,63.2752,63.74,18838.0
2017-07-12 10:30:00,71.26,71.46,71.09,71.37,17281.0,63.6953,63.8741,63.5434,63.7936,17281.0
2017-07-12 11:00:00,71.38,71.45,71.28,71.3,12713.0,63.8026,63.8651,63.7132,63.7311,12713.0
2017-07-12 11:30:00,71.31,71.38,71.27,71.3,16074.0,63.74,63.8026,63.7043,63.7311,16074.0
2017-07-12 12:00:00,71.3,71.39,71.16,71.27,17845.0,63.7311,63.8115,63.6059,63.7043,17845.0
2017-07-12 12:30:00,71.26,71.3,71.09,71.19,14089.0,63.6953,63.7311,63.5434,63.6327,14089.0
2017-07-12 13:00:00,71.2,71.2,70.94,70.96,31151.0,63.6417,63.6417,63.4093,63.4272,31151.0
2017-07-12 13:30:00,70.97,70.97,70.69,70.81,14638.0,63.4361,63.4361,63.1858,63.2931,14638.0
2017-07-12 14:00:00,70.8,70.83,70.7,70.76,15838.0,63.2841,63.311,63.1948,63.2484,15838.0
2017-07-12 14:30:00,70.78,70.92,70.74,70.83,23142.0,63.2663,63.3914,63.2305,63.311,23142.0
2017-07-12 15:00:00,70.81,70.93,70.78,70.8,23087.0,63.2931,63.4003,63.2663,63.2841,23087.0
2017-07-12 15:30:00,70.8,70.84,70.68,70.73,53932.0,63.2841,63.3199,63.1769,63.2216,53932.0
2017-07-13 09:30:00,70.74,70.8,70.5,70.77,10063.0,63.2305,63.2841,63.016,63.2573,10063.0
2017-07-13 10:00:00,70.73,70.82,70.41,70.41,10190.0,63.2216,63.302,62.9356,62.9356,10190.0
2017-07-13 10:30:00,70.43,70.56,70.25,70.28,54655.0,62.9534,63.0696,62.7925,62.8194,54655.0
2017-07-13 11:00:00,70.26,70.5,70.2,70.42,13279.0,62.8015,63.016,62.7478,62.9445,13279.0
2017-07-13 11:30:00,70.42,70.47,70.29,70.44,9426.0,62.9445,62.9892,62.8283,62.9624,9426.0
2017-07-13 12:00:00,70.44,70.66,70.4,70.54,12489.0,62.9624,63.159,62.9266,63.0518,12489.0
2017-07-13 12:30:00,70.51,70.76,70.46,70.71,18748.0,63.0249,63.2484,62.9802,63.2037,18748.0
2017-07-13 13:00:00,70.7,70.74,70.66,70.7,10694.0,63.1948,63.2305,63.159,63.1948,10694.0
2017-07-13 13:30:00,70.71,70.77,70.53,70.54,26826.0,63.2037,63.2573,63.0428,63.0518,26826.0
2017-07-13 14:00:00,70.56,70.63,70.45,70.53,21426.0,63.0696,63.1322,62.9713,63.0428,21426.0
2017-07-13 14:30:00,70.52,70.61,70.48,70.55,19361.0,63.0339,63.1143,62.9981,63.0607,19361.0
2017-07-13 15:00:00,70.55,70.6,70.48,70.5,23229.0,63.0607,63.1054,62.9981,63.016,23229.0
2017-07-13 15:30:00,70.49,70.6,70.44,70.53,42302.0,63.0071,63.1054,62.9624,63.0428,42302.0
2017-07-14 09:30:00,70.71,71.0,70.66,70.73,22964.0,63.2037,63.4629,63.159,63.2216,22964.0
2017-07-14 10:00:00,70.79,71.05,70.75,70.88,8383.0,63.2752,63.5076,63.2395,63.3557,8383.0
2017-07-14 10:30:00,70.89,70.99,70.83,70.87,9289.0,63.3646,63.454,63.311,63.3467,9289.0
2017-07-14 11:00:00,70.87,70.99,70.84,70.88,10259.0,63.3467,63.454,63.3199,63.3557,10259.0
2017-07-14 11:30:00,70.86,70.94,70.83,70.86,13030.0,63.3378,63.4093,63.311,63.3378,13030.0
2017-07-14 12:00:00,70.88,70.89,70.77,70.83,36338.0,63.3557,63.3646,63.2573,63.311,36338.0
2017-07-14 12:30:00,70.87,71.02,70.81,71.0,21204.0,63.3467,63.4808,63.2931,63.4629,21204.0
2017-07-14 13:00:00,70.97,71.07,70.93,71.06,5148.0,63.4361,63.5255,63.4003,63.5165,5148.0
2017-07-14 13:30:00,71.09,71.1,71.0,71.05,7643.0,63.5434,63.5523,63.4629,63.5076,7643.0
2017-07-14 14:00:00,71.07,71.12,71.03,71.08,11271.0,63.5255,63.5702,63.4897,63.5344,11271.0
2017-07-14 14:30:00,71.1,71.13,71.0,71.02,8921.0,63.5523,63.5791,63.4629,63.4808,8921.0
2017-07-14 15:00:00,71.0,71.06,70.96,71.05,19025.0,63.4629,63.5165,63.4272,63.5076,19025.0
2017-07-14 15:30:00,71.05,71.11,70.78,70.83,65594.0,63.5076,63.5612,63.2663,63.311,65594.0
2017-07-17 09:30:00,70.72,70.87,70.25,70.49,29538.0,63.2126,63.3467,62.7925,63.0071,29538.0
2017-07-17 10:00:00,70.43,70.63,70.28,70.58,107043.0,62.9534,63.1322,62.8194,63.0875,107043.0
2017-07-17 10:30:00,70.62,70.81,70.58,70.62,16379.0,63.1233,63.2931,63.0875,63.1233,16379.0
2017-07-17 11:00:00,70.66,70.98,70.66,70.94,7572.0,63.159,63.445,63.159,63.4093,7572.0
2017-07-17 11:30:00,70.91,70.95,70.76,70.81,6963.0,63.3825,63.4182,63.2484,63.2931,6963.0
2017-07-17 12:00:00,70.81,70.99,70.79,70.95,6217.0,63.2931,63.454,63.2752,63.4182,6217.0
2017-07-17 12:30:00,70.98,71.07,70.97,71.07,10004.0,63.445,63.5255,63.4361,63.5255,10004.0
2017-07-17 13:00:00,71.09,71.1,70.99,71.02,17914.0,63.5434,63.5523,63.454,63.4808,17914.0
2017-07-17 13:30:00,71.03,71.04,70.9,70.94,7306.0,63.4897,63.4987,63.3735,63.4093,7306.0
2017-07-17 14:00:00,70.97,71.1,70.89,71.05,20642.0,63.4361,63.5523,63.3646,63.5076,20642.0
2017-07-17 14:30:00,71.09,71.11,70.95,70.97,18066.0,63.5434,63.5612,63.4182,63.4361,18066.0
2017-07-17 15:00:00,70.98,71.04,70.91,70.94,16843.0,63.445,63.4987,63.3825,63.4093,16843.0
2017-07-17 15:30:00,70.96,70.97,70.85,70.85,49716.0,63.4272,63.4361,63.3288,63.3288,49716.0
2017-07-18 09:30:00,70.65,70.75,70.36,70.61,67601.0,63.1501,63.2395,62.8909,63.1143,67601.0
2017-07-18 10:00:00,70.58,70.74,70.55,70.68,18555.0,63.0875,63.2305,63.0607,63.1769,18555.0
2017-07-18 10:30:00,70.64,70.64,70.3,70.43,19267.0,63.1411,63.1411,62.8372,62.9534,19267.0
2017-07-18 11:00:00,70.45,70.46,70.25,70.29,13359.0,62.9713,62.9802,62.7925,62.8283,13359.0
2017-07-18 11:30:00,70.31,70.38,70.26,70.28,11593.0,62.8462,62.9087,62.8015,62.8194,11593.0
2017-07-18 12:00:00,70.29,70.37,70.28,70.34,11447.0,62.8283,62.8998,62.8194,62.873,11447.0
2017-07-18 12:30:00,70.33,70.36,70.27,70.27,11957.0,62.864,62.8909,62.8104,62.8104,11957.0
2017-07-18 13:00:00,70.25,70.29,70.15,70.15,13538.0,62.7925,62.8283,62.7032,62.7032,13538.0
2017-07-18 13:30:00,70.15,70.23,70.14,70.18,15242.0,62.7032,62.7747,62.6942,62.73,15242.0
2017-07-18 14:00:00,70.19,70.33,70.19,70.26,31296.0,62.7389,62.864,62.7389,62.8015,31296.0
2017-07-18 14:30:00,70.25,70.39,70.25,70.35,15541.0,62.7925,62.9177,62.7925,62.8819,15541.0
2017-07-18 15:00:00,70.34,70.5,70.33,70.5,18387.0,62.873,63.016,62.864,63.016,18387.0
2017-07-18 15:30:00,70.49,70.51,70.45,70.46,74789.0,63.0071,63.0249,62.9713,62.9802,74789.0
2017-07-19 09:30:00,70.73,71.29,70.69,71.1,23870.0,63.2216,63.7221,63.1858,63.5523,23870.0
2017-07-19 10:00:00,71.05,71.2,70.97,71.17,31935.0,63.5076,63.6417,63.4361,63.6149,31935.0
2017-07-19 10:30:00,71.14,71.2,71.06,71.06,24362.0,63.5881,63.6417,63.5165,63.5165,24362.0
2017-07-19 11:00:00,71.05,71.06,70.95,70.98,11652.0,63.5076,63.5165,63.4182,63.445,11652.0
2017-07-19 11:30:00,70.98,71.17,70.98,71.13,10522.0,63.445,63.6149,63.445,63.5791,10522.0
2017-07-19 12:00:00,71.14,71.26,71.1,71.16,14163.0,63.5881,63.6953,63.5523,63.6059,14163.0
2017-07-19 12:30:00,71.17,71.2,71.11,71.2,11751.0,63.6149,63.6417,63.5612,63.6417,11751.0
2017-07-19 13:00:00,71.2,71.31,71.19,71.24,13878.0,63.6417,63.74,63.6327,63.6774,13878.0
2017-07-19 13:30:00,71.24,71.31,71.24,71.28,16419.0,63.6774,63.74,63.6774,63.7132,16419.0
2017-07-19 14:00:00,71.29,71.4,71.27,71.3,29408.0,63.7221,63.8205,63.7043,63.7311,29408.0
2017-07-19 14:30:00,71.3,71.4,71.26,71.34,55926.0,63.7311,63.8205,63.6953,63.7668,55926.0
2017-07-19 15:00:00,71.36,71.46,71.33,71.45,28551.0,63.7847,63.8741,63.7579,63.8651,28551.0
2017-07-19 15:30:00,71.45,71.46,71.27,71.37,66547.0,63.8651,63.8741,63.7043,63.7936,66547.0
2017-07-20 09:30:00,71.57,71.68,71.1,71.44,15879.0,63.9724,64.0707,63.5523,63.8562,15879.0
2017-07-20 10:00:00,71.45,71.48,71.18,71.22,16333.0,63.8651,63.892,63.6238,63.6596,16333.0
2017-07-20 10:30:00,71.17,71.32,71.05,71.28,13482.0,63.6149,63.7489,63.5076,63.7132,13482.0
2017-07-20 11:00:00,71.25,71.34,71.22,71.26,21380.0,63.6864,63.7668,63.6596,63.6953,21380.0
2017-07-20 11:30:00,71.25,71.42,71.23,71.37,18781.0,63.6864,63.8383,63.6685,63.7936,18781.0
2017-07-20 12:00:00,71.33,71.46,71.28,71.39,13662.0,63.7579,63.8741,63.7132,63.8115,13662.0
2017-07-20 12:30:00,71.39,71.52,71.35,71.48,15491.0,63.8115,63.9277,63.7758,63.892,15491.0
2017-07-20 13:00:00,71.48,71.5,71.29,71.29,15116.0,63.892,63.9098,63.7221,63.7221,15116.0
2017-07-20 13:30:00,71.29,71.33,71.24,71.27,20013.0,63.7221,63.7579,63.6774,63.7043,20013.0
2017-07-20 14:00:00,71.27,71.29,71.23,71.25,20862.0,63.7043,63.7221,63.6685,63.6864,20862.0
2017-07-20 14:30:00,71.25,71.35,71.23,71.35,18986.0,63.6864,63.7758,63.6685,63.7758,18986.0
2017-07-20 15:00:00,71.35,71.4,71.29,71.34,40810.0,63.7758,63.8205,63.7221,63.7668,40810.0
2017-07-20 15:30:00,71.35,71.4,71.28,71.35,61976.0,63.7758,63.8205,63.7132,63.7758,61976.0
2017-07-21 09:30:00,71.34,71.64,71.34,71.56,18739.0,63.7668,64.035,63.7668,63.9635,18739.0
2017-07-21 10:00:00,71.54,71.54,71.31,71.42,11745.0,63.9456,63.9456,63.74,63.8383,11745.0
2017-07-21 10:30:00,71.37,71.53,71.26,71.26,10855.0,63.7936,63.9367,63.6953,63.6953,10855.0
2017-07-21 11:00:00,71.29,71.62,71.25,71.58,7155.0,63.7221,64.0171,63.6864,63.9813,7155.0
2017-07-21 11:30:00,71.58,71.76,71.55,71.76,8060.0,63.9813,64.1422,63.9545,64.1422,8060.0
2017-07-21 12:00:00,71.76,71.79,71.68,71.72,8320.0,64.1422,64.1691,64.0707,64.1065,8320.0
2017-07-21 12:30:00,71.71,71.85,71.71,71.82,6963.0,64.0975,64.2227,64.0975,64.1959,6963.0
2017-07-21 13:00:00,71.83,71.85,71.75,71.75,8544.0,64.2048,64.2227,64.1333,64.1333,8544.0
2017-07-21 13:30:00,71.75,71.75,71.64,71.68,14546.0,64.1333,64.1333,64.035,64.0707,14546.0
2017-07-21 14:00:00,71.68,71.69,71.61,71.64,10101.0,64.0707,64.0797,64.0082,64.035,10101.0
2017-07-21 14:30:00,71.64,71.64,71.56,71.56,6655.0,64.035,64.035,63.9635,63.9635,6655.0
2017-07-21 15:00:00,71.56,71.56,71.43,71.46,16036.0,63.9635,63.9635,63.8473,63.8741,16036.0
2017-07-21 15:30:00,71.47,71.52,71.44,71.5,33224.0,63.883,63.9277,63.8562,63.9098,33224.0
2017-07-24 09:30:00,71.42,71.82,71.41,71.62,42507.0,63.8383,64.1959,63.8294,64.0171,42507.0
2017-07-24 10:00:00,71.59,71.6,71.48,71.58,11207.0,63.9903,63.9992,63.892,63.9813,11207.0
2017-07-24 10:30:00,71.58,71.58,71.39,71.47,10349.0,63.9813,63.9813,63.8115,63.883,10349.0
2017-07-24 11:00:00,71.47,71.54,71.42,71.53,12195.0,63.883,63.9456,63.8383,63.9367,12195.0
2017-07-24 11:30:00,71.52,71.61,71.51,71.61,12300.0,63.9277,64.0082,63.9188,64.0082,12300.0
2017-07-24 12:00:00,71.61,71.62,71.52,71.57,7168.0,64.0082,64.0171,63.9277,63.9724,7168.0
2017-07-24 12:30:00,71.56,71.61,71.49,71.51,13002.0,63.9635,64.0082,63.9009,63.9188,13002.0
2017-07-24 13:00:00,71.51,71.53,71.46,71.5,10494.0,63.9188,63.9367,63.8741,63.9098,10494.0
2017-07-24 13:30:00,71.45,71.47,71.36,71.4,8662.0,63.8651,63.883,63.7847,63.8205,8662.0
2017-07-24 14:00:00,71.42,71.55,71.4,71.53,17581.0,63.8383,63.9545,63.8205,63.9367,17581.0
2017-07-24 14:30:00,71.56,71.61,71.54,71.58,18274.0,63.9635,64.0082,63.9456,63.9813,18274.0
2017-07-24 15:00:00,71.58,71.65,71.55,71.58,24642.0,63.9813,64.0439,63.9545,63.9813,24642.0
2017-07-24 15:30:00,71.57,71.61,71.51,71.53,40509.0,63.9724,64.0082,63.9188,63.9367,40509.0
2017-07-25 09:30:00,71.96,71.96,71.24,71.34,15660.0,64.321,64.321,63.6774,63.7668,15660.0
2017-07-25 10:00:00,71.3,71.57,71.3,71.57,20553.0,63.7311,63.9724,63.7311,63.9724,20553.0
2017-07-25 10:30:00,71.61,71.73,71.51,71.57,23595.0,64.0082,64.1154,63.9188,63.9724,23595.0
2017-07-25 11:00:00,71.56,71.86,71.54,71.81,35390.0,63.9635,64.2316,63.9456,64.1869,35390.0
2017-07-25 11:30:00,71.78,71.84,71.68,71.68,8849.0,64.1601,64.2137,64.0707,64.0707,8849.0
2017-07-25 12:00:00,71.68,71.77,71.64,71.71,11948.0,64.0707,64.1512,64.035,64.0975,11948.0
2017-07-25 12:30:00,71.76,71.78,71.71,71.72,7643.0,64.1422,64.1601,64.0975,64.1065,7643.0
2017-07-25 13:00:00,71.73,71.77,71.66,71.7,11085.0,64.1154,64.1512,64.0529,64.0886,11085.0
2017-07-25 13:30:00,71.7,71.72,71.63,71.63,17851.0,64.0886,64.1065,64.026,64.026,17851.0
2017-07-25 14:00:00,71.64,71.67,71.62,71.66,13655.0,64.035,64.0618,64.0171,64.0529,13655.0
2017-07-25 14:30:00,71.67,71.73,71.58,71.73,15852.0,64.0618,64.1154,63.9813,64.1154,15852.0
2017-07-25 15:00:00,71.74,71.76,71.47,71.53,23889.0,64.1244,64.1422,63.883,63.9367,23889.0
2017-07-25 15:30:00,71.53,71.63,71.48,71.53,158470.0,63.9367,64.026,63.892,63.9367,158470.0
2017-07-26 09:30:00,71.61,71.82,71.1,71.27,14739.0,64.0082,64.1959,63.5523,63.7043,14739.0
2017-07-26 10:00:00,71.3,71.46,71.3,71.41,17929.0,63.7311,63.8741,63.7311,63.8294,17929.0
2017-07-26 10:30:00,71.41,71.43,71.2,71.31,11114.0,63.8294,63.8473,63.6417,63.74,11114.0
2017-07-26 11:00:00,71.32,71.42,71.3,71.42,8000.0,63.7489,63.8383,63.7311,63.8383,8000.0
2017-07-26 11:30:00,71.42,71.42,71.26,71.35,13003.0,63.8383,63.8383,63.6953,63.7758,13003.0
2017-07-26 12:00:00,71.32,71.32,71.22,71.23,10076.0,63.7489,63.7489,63.6596,63.6685,10076.0
2017-07-26 12:30:00,71.22,71.24,71.17,71.22,6051.0,63.6596,63.6774,63.6149,63.6596,6051.0
2017-07-26 13:00:00,71.22,71.23,71.1,71.13,10621.0,63.6596,63.6685,63.5523,63.5791,10621.0
2017-07-26 13:30:00,71.13,71.19,71.11,71.12,6962.0,63.5791,63.6327,63.5612,63.5702,6962.0
2017-07-26 14:00:00,71.13,71.17,71.06,71.1,9899.0,63.5791,63.6149,63.5165,63.5523,9899.0
2017-07-26 14:30:00,71.08,71.1,71.0,71.0,10758.0,63.5344,63.5523,63.4629,63.4629,10758.0
2017-07-26 15:00:00,71.01,71.08,70.94,71.03,40163.0,63.4719,63.5344,63.4093,63.4897,40163.0
2017-07-26 15:30:00,71.03,71.05,70.91,70.95,71567.0,63.4897,63.5076,63.3825,63.4182,71567.0
2017-07-27 09:30:00,71.22,71.22,70.94,71.04,19756.0,63.6596,63.6596,63.4093,63.4987,19756.0
2017-07-27 10:00:00,70.99,71.2,70.91,71.11,41639.0,63.454,63.6417,63.3825,63.5612,41639.0
2017-07-27 10:30:00,71.12,71.19,71.02,71.13,10752.0,63.5702,63.6327,63.4808,63.5791,10752.0
2017-07-27 11:00:00,71.1,71.1,71.01,71.03,4353.0,63.5523,63.5523,63.4719,63.4897,4353.0
2017-07-27 11:30:00,71.06,71.19,71.06,71.1,22608.0,63.5165,63.6327,63.5165,63.5523,22608.0
2017-07-27 12:00:00,71.08,71.08,70.98,70.99,12987.0,63.5344,63.5344,63.445,63.454,12987.0
2017-07-27 12:30:00,70.99,71.0,70.85,70.88,9778.0,63.454,63.4629,63.3288,63.3557,9778.0
2017-07-27 13:00:00,70.9,70.95,70.62,70.69,43852.0,63.3735,63.4182,63.1233,63.1858,43852.0
2017-07-27 13:30:00,70.69,70.87,70.56,70.8,23673.0,63.1858,63.3467,63.0696,63.2841,23673.0
2017-07-27 14:00:00,70.81,70.95,70.75,70.92,8976.0,63.2931,63.4182,63.2395,63.3914,8976.0
2017-07-27 14:30:00,70.96,70.99,70.76,70.86,11273.0,63.4272,63.454,63.2484,63.3378,11273.0
2017-07-27 15:00:00,70.88,70.96,70.84,70.94,13163.0,63.3557,63.4272,63.3199,63.4093,13163.0
2017-07-27 15:30:00,70.92,71.05,70.83,70.99,83111.0,63.3914,63.5076,63.311,63.454,83111.0
2017-07-28 09:30:00,70.89,71.18,70.74,71.0,26495.0,63.3646,63.6238,63.2305,63.4629,26495.0
2017-07-28 10:00:00,71.0,71.04,70.84,70.86,28511.0,63.4629,63.4987,63.3199,63.3378,28511.0
2017-07-28 10:30:00,70.89,71.05,70.88,70.98,10771.0,63.3646,63.5076,63.3557,63.445,10771.0
2017-07-28 11:00:00,70.99,71.24,70.99,71.11,85245.0,63.454,63.6774,63.454,63.5612,85245.0
2017-07-28 11:30:00,71.14,71.19,71.07,71.17,10366.0,63.5881,63.6327,63.5255,63.6149,10366.0
2017-07-28 12:00:00,71.19,71.21,70.95,71.01,12292.0,63.6327,63.6506,63.4182,63.4719,12292.0
2017-07-28 12:30:00,71.04,71.12,71.02,71.09,10242.0,63.4987,63.5702,63.4808,63.5434,10242.0
2017-07-28 13:00:00,71.09,71.11,71.0,71.02,5968.0,63.5434,63.5612,63.4629,63.4808,5968.0
2017-07-28 13:30:00,71.04,71.21,71.01,71.19,17309.0,63.4987,63.6506,63.4719,63.6327,17309.0
2017-07-28 14:00:00,71.18,71.21,71.09,71.13,17328.0,63.6238,63.6506,63.5434,63.5791,17328.0
2017-07-28 14:30:00,71.14,71.17,71.0,71.15,19443.0,63.5881,63.6149,63.4629,63.597,19443.0
2017-07-28 15:00:00,71.15,71.22,71.13,71.14,17687.0,63.597,63.6596,63.5791,63.5881,17687.0
2017-07-28 15:30:00,71.15,71.33,71.15,71.27,40904.0,63.597,63.7579,63.597,63.7043,40904.0
2017-07-31 09:30:00,71.59,71.68,71.23,71.23,7440.0,63.9903,64.0707,63.6685,63.6685,7440.0
2017-07-31 10:00:00,71.3,71.47,71.18,71.37,7587.0,63.7311,63.883,63.6238,63.7936,7587.0
2017-07-31 10:30:00,71.37,71.37,71.16,71.21,8034.0,63.7936,63.7936,63.6059,63.6506,8034.0
2017-07-31 11:00:00,71.19,71.37,71.15,71.21,11367.0,63.6327,63.7936,63.597,63.6506,11367.0
2017-07-31 11:30:00,71.22,71.28,71.12,71.12,11156.0,63.6596,63.7132,63.5702,63.5702,11156.0
2017-07-31 12:00:00,71.16,71.19,71.1,71.15,5331.0,63.6059,63.6327,63.5523,63.597,5331.0
2017-07-31 12:30:00,71.16,71.34,71.12,71.33,10584.0,63.6059,63.7668,63.5702,63.7579,10584.0
2017-07-31 13:00:00,71.32,71.37,71.28,71.35,8819.0,63.7489,63.7936,63.7132,63.7758,8819.0
2017-07-31 13:30:00,71.34,71.36,71.3,71.34,7384.0,63.7668,63.7847,63.7311,63.7668,7384.0
2017-07-31 14:00:00,71.33,71.33,71.24,71.3,7483.0,63.7579,63.7579,63.6774,63.7311,7483.0
2017-07-31 14:30:00,71.31,71.33,71.19,71.21,15330.0,63.74,63.7579,63.6327,63.6506,15330.0
2017-07-31 15:00:00,71.19,71.26,71.09,71.26,28076.0,63.6327,63.6953,63.5434,63.6953,28076.0
2017-07-31 15:30:00,71.26,71.31,71.09,71.12,95424.0,63.6953,63.74,63.5434,63.5702,95424.0
2017-08-01 09:30:00,71.47,71.91,71.28,71.64,26567.0,63.883,64.2763,63.7132,64.035,26567.0
2017-08-01 10:00:00,71.66,71.69,71.33,71.33,17303.0,64.0529,64.0797,63.7579,63.7579,17303.0
2017-08-01 10:30:00,71.37,71.49,71.24,71.4,15134.0,63.7936,63.9009,63.6774,63.8205,15134.0
2017-08-01 11:00:00,71.38,71.43,71.26,71.26,18917.0,63.8026,63.8473,63.6953,63.6953,18917.0
2017-08-01 11:30:00,71.29,71.64,71.26,71.59,14850.0,63.7221,64.035,63.6953,63.9903,14850.0
2017-08-01 12:00:00,71.58,71.76,71.52,71.75,15767.0,63.9813,64.1422,63.9277,64.1333,15767.0
2017-08-01 12:30:00,71.76,71.77,71.58,71.69,14862.0,64.1422,64.1512,63.9813,64.0797,14862.0
2017-08-01 13:00:00,71.67,71.82,71.65,71.75,14164.0,64.0618,64.1959,64.0439,64.1333,14164.0
2017-08-01 13:30:00,71.75,71.75,71.61,71.71,14737.0,64.1333,64.1333,64.0082,64.0975,14737.0
2017-08-01 14:00:00,71.7,71.74,71.6,71.67,13369.0,64.0886,64.1244,63.9992,64.0618,13369.0
2017-08-01 14:30:00,71.67,71.82,71.61,71.73,20812.0,64.0618,64.1959,64.0082,64.1154,20812.0
2017-08-01 15:00:00,71.73,71.81,71.72,71.8,27070.0,64.1154,64.1869,64.1065,64.178,27070.0
2017-08-01 15:30:00,71.8,72.02,71.74,71.97,113957.0,64.178,64.3746,64.1244,64.3299,113957.0
2017-08-02 09:30:00,71.95,72.36,71.66,71.72,20531.0,64.3121,64.6785,64.0529,64.1065,20531.0
2017-08-02 10:00:00,71.73,71.73,71.3,71.31,15007.0,64.1154,64.1154,63.7311,63.74,15007.0
2017-08-02 10:30:00,71.3,71.34,70.92,71.0,15876.0,63.7311,63.7668,63.3914,63.4629,15876.0
2017-08-02 11:00:00,71.02,71.22,70.96,71.16,19337.0,63.4808,63.6596,63.4272,63.6059,19337.0
2017-08-02 11:30:00,71.16,71.16,70.96,70.96,10249.0,63.6059,63.6059,63.4272,63.4272,10249.0
2017-08-02 12:00:00,70.97,71.06,70.88,70.94,16538.0,63.4361,63.5165,63.3557,63.4093,16538.0
2017-08-02 12:30:00,70.94,71.0,70.89,70.94,10172.0,63.4093,63.4629,63.3646,63.4093,10172.0
2017-08-02 13:00:00,70.95,71.04,70.89,71.03,18226.0,63.4182,63.4987,63.3646,63.4897,18226.0
2017-08-02 13:30:00,71.01,71.16,71.01,71.16,15873.0,63.4719,63.6059,63.4719,63.6059,15873.0
2017-08-02 14:00:00,71.16,71.24,71.08,71.24,34141.0,63.6059,63.6774,63.5344,63.6774,34141.0
2017-08-02 14:30:00,71.24,71.38,71.2,71.31,16826.0,63.6774,63.8026,63.6417,63.74,16826.0
2017-08-02 15:00:00,71.31,71.48,71.29,71.48,29293.0,63.74,63.892,63.7221,63.892,29293.0
2017-08-02 15:30:00,71.5,71.64,71.46,71.62,83436.0,63.9098,64.035,63.8741,64.0171,83436.0
2017-08-03 09:30:00,71.59,71.92,71.59,71.91,10803.0,63.9903,64.2853,63.9903,64.2763,10803.0
2017-08-03 10:00:00,71.91,71.91,71.6,71.74,9904.0,64.2763,64.2763,63.9992,64.1244,9904.0
2017-08-03 10:30:00,71.74,71.78,71.61,71.74,10953.0,64.1244,64.1601,64.0082,64.1244,10953.0
2017-08-03 11:00:00,71.73,71.78,71.56,71.76,10121.0,64.1154,64.1601,63.9635,64.1422,10121.0
2017-08-03 11:30:00,71.73,71.77,71.67,71.67,8641.0,64.1154,64.1512,64.0618,64.0618,8641.0
2017-08-03 12:00:00,71.66,71.73,71.6,71.72,8711.0,64.0529,64.1154,63.9992,64.1065,8711.0
2017-08-03 12:30:00,71.73,71.73,71.61,71.61,9612.0,64.1154,64.1154,64.0082,64.0082,9612.0
2017-08-03 13:00:00,71.6,71.69,71.55,71.59,12769.0,63.9992,64.0797,63.9545,63.9903,12769.0
2017-08-03 13:30:00,71.58,71.65,71.52,71.61,9354.0,63.9813,64.0439,63.9277,64.0082,9354.0
2017-08-03 14:00:00,71.64,71.65,71.55,71.65,13021.0,64.035,64.0439,63.9545,64.0439,13021.0
2017-08-03 14:30:00,71.66,71.69,71.58,71.68,16101.0,64.0529,64.0797,63.9813,64.0707,16101.0
2017-08-03 15:00:00,71.66,71.71,71.63,71.66,27973.0,64.0529,64.0975,64.026,64.0529,27973.0
2017-08-03 15:30:00,71.67,71.76,71.54,71.75,68658.0,64.0618,64.1422,63.9456,64.1333,68658.0
2017-08-04 09:30:00,72.0,72.21,71.87,72.14,12215.0,64.3568,64.5445,64.2406,64.4819,12215.0
2017-08-04 10:00:00,72.12,72.56,72.09,72.5,67634.0,64.464,64.8573,64.4372,64.8037,67634.0
2017-08-04 10:30:00,72.48,72.51,72.22,72.26,12127.0,64.7858,64.8126,64.5534,64.5892,12127.0
2017-08-04 11:00:00,72.22,72.29,72.13,72.14,9388.0,64.5534,64.616,64.473,64.4819,9388.0
2017-08-04 11:30:00,72.14,72.5,72.13,72.34,40356.0,64.4819,64.8037,64.473,64.6607,40356.0
2017-08-04 12:00:00,72.34,72.45,72.32,72.38,16330.0,64.6607,64.759,64.6428,64.6964,16330.0
2017-08-04 12:30:00,72.39,72.49,72.38,72.43,20516.0,64.7054,64.7947,64.6964,64.7411,20516.0
2017-08-04 13:00:00,72.44,72.47,72.29,72.36,23224.0,64.7501,64.7769,64.616,64.6785,23224.0
2017-08-04 13:30:00,72.37,72.45,72.28,72.39,19877.0,64.6875,64.759,64.607,64.7054,19877.0
2017-08-04 14:00:00,72.37,72.39,72.26,72.34,24707.0,64.6875,64.7054,64.5892,64.6607,24707.0
2017-08-04 14:30:00,72.33,72.41,72.25,72.33,19211.0,64.6517,64.7232,64.5802,64.6517,19211.0
2017-08-04 15:00:00,72.33,72.4,72.32,72.37,27331.0,64.6517,64.7143,64.6428,64.6875,27331.0
2017-08-04 15:30:00,72.37,72.45,72.35,72.37,106817.0,64.6875,64.759,64.6696,64.6875,106817.0
2017-08-07 09:30:00,72.11,72.46,72.11,72.4,23034.0,64.4551,64.7679,64.4551,64.7143,23034.0
2017-08-07 10:00:00,72.47,72.47,72.24,72.24,22739.0,64.7769,64.7769,64.5713,64.5713,22739.0
2017-08-07 10:30:00,72.29,72.36,72.18,72.18,38164.0,64.616,64.6785,64.5177,64.5177,38164.0
2017-08-07 11:00:00,72.2,72.41,72.15,72.41,15135.0,64.5355,64.7232,64.4908,64.7232,15135.0
2017-08-07 11:30:00,72.43,72.79,72.43,72.71,12893.0,64.7411,65.0629,64.7411,64.9914,12893.0
2017-08-07 12:00:00,72.7,72.73,72.59,72.59,9083.0,64.9825,65.0093,64.8841,64.8841,9083.0
2017-08-07 12:30:00,72.62,72.63,72.55,72.55,9442.0,64.9109,64.9199,64.8484,64.8484,9442.0
2017-08-07 13:00:00,72.57,72.6,72.52,72.59,15388.0,64.8663,64.8931,64.8216,64.8841,15388.0
2017-08-07 13:30:00,72.59,72.64,72.58,72.61,10377.0,64.8841,64.9288,64.8752,64.902,10377.0
2017-08-07 14:00:00,72.61,72.7,72.58,72.69,11111.0,64.902,64.9825,64.8752,64.9735,11111.0
2017-08-07 14:30:00,72.7,72.81,72.67,72.68,13390.0,64.9825,65.0808,64.9556,64.9646,13390.0
2017-08-07 15:00:00,72.68,72.74,72.63,72.68,14980.0,64.9646,65.0182,64.9199,64.9646,14980.0
2017-08-07 15:30:00,72.71,72.88,72.69,72.81,67168.0,64.9914,65.1433,64.9735,65.0808,67168.0
2017-08-08 09:30:00,72.28,72.81,72.28,72.75,60129.0,64.607,65.0808,64.607,65.0271,60129.0
2017-08-08 10:00:00,72.75,73.12,72.7,73.04,50036.0,65.0271,65.3579,64.9825,65.2864,50036.0
2017-08-08 10:30:00,73.01,73.43,72.94,73.41,15568.0,65.2595,65.635,65.197,65.6171,15568.0
2017-08-08 11:00:00,73.41,73.69,73.37,73.6,20405.0,65.6171,65.8674,65.5813,65.7869,20405.0
2017-08-08 11:30:00,73.6,73.78,73.58,73.72,18016.0,65.7869,65.9478,65.769,65.8942,18016.0
2017-08-08 12:00:00,73.72,73.85,73.72,73.73,12030.0,65.8942,66.0104,65.8942,65.9031,12030.0
2017-08-08 12:30:00,73.74,73.75,73.49,73.49,15597.0,65.9121,65.921,65.6886,65.6886,15597.0
2017-08-08 13:00:00,73.5,73.66,73.49,73.53,16056.0,65.6975,65.8405,65.6886,65.7243,16056.0
2017-08-08 13:30:00,73.5,73.66,73.5,73.62,16398.0,65.6975,65.8405,65.6975,65.8048,16398.0
2017-08-08 14:00:00,73.62,73.75,73.52,73.75,22391.0,65.8048,65.921,65.7154,65.921,22391.0
2017-08-08 14:30:00,73.77,73.82,73.76,73.81,40020.0,65.9389,65.9836,65.9299,65.9746,40020.0
2017-08-08 15:00:00,73.79,73.86,73.69,73.74,55192.0,65.9567,66.0193,65.8674,65.9121,55192.0
2017-08-08 15:30:00,73.73,73.74,73.57,73.69,99584.0,65.9031,65.9121,65.7601,65.8674,99584.0
2017-08-09 09:30:00,73.27,73.47,73.11,73.44,16075.0,65.4919,65.6707,65.3489,65.6439,16075.0
2017-08-09 10:00:00,73.49,73.49,73.3,73.36,14197.0,65.6886,65.6886,65.5188,65.5724,14197.0
2017-08-09 10:30:00,73.34,73.4,73.22,73.22,17482.0,65.5545,65.6081,65.4473,65.4473,17482.0
2017-08-09 11:00:00,73.14,73.29,73.08,73.16,14913.0,65.3757,65.5098,65.3221,65.3936,14913.0
2017-08-09 11:30:00,73.19,73.41,73.18,73.36,10893.0,65.4204,65.6171,65.4115,65.5724,10893.0
2017-08-09 12:00:00,73.38,73.46,73.37,73.41,7528.0,65.5903,65.6618,65.5813,65.6171,7528.0
2017-08-09 12:30:00,73.4,73.46,73.39,73.46,22835.0,65.6081,65.6618,65.5992,65.6618,22835.0
2017-08-09 13:00:00,73.45,73.58,73.26,73.39,49999.0,65.6528,65.769,65.483,65.5992,49999.0
2017-08-09 13:30:00,73.37,73.43,73.18,73.18,15020.0,65.5813,65.635,65.4115,65.4115,15020.0
2017-08-09 14:00:00,73.16,73.25,73.0,73.18,15447.0,65.3936,65.4741,65.2506,65.4115,15447.0
2017-08-09 14:30:00,73.17,73.17,73.06,73.11,15047.0,65.4026,65.4026,65.3042,65.3489,15047.0
2017-08-09 15:00:00,73.1,73.25,73.04,73.23,21930.0,65.34,65.4741,65.2864,65.4562,21930.0
2017-08-09 15:30:00,73.25,73.57,73.25,73.47,87221.0,65.4741,65.7601,65.4741,65.6707,87221.0
2017-08-10 09:30:00,73.21,73.39,73.15,73.3,14349.0,65.4383,65.5992,65.3847,65.5188,14349.0
2017-08-10 10:00:00,73.22,73.22,72.75,73.2,65278.0,65.4473,65.4473,65.0271,65.4294,65278.0
2017-08-10 10:30:00,73.15,73.15,72.92,72.97,16468.0,65.3847,65.3847,65.1791,65.2238,16468.0
2017-08-10 11:00:00,72.99,73.08,72.88,72.92,14912.0,65.2417,65.3221,65.1433,65.1791,14912.0
2017-08-10 11:30:00,72.91,73.0,72.75,72.77,14302.0,65.1702,65.2506,65.0271,65.045,14302.0
2017-08-10 12:00:00,72.75,72.76,72.59,72.67,21183.0,65.0271,65.0361,64.8841,64.9556,21183.0
2017-08-10 12:30:00,72.65,72.89,72.53,72.89,20475.0,64.9378,65.1523,64.8305,65.1523,20475.0
2017-08-10 13:00:00,72.89,73.03,72.89,72.95,11002.0,65.1523,65.2774,65.1523,65.2059,11002.0
2017-08-10 13:30:00,72.94,73.03,72.93,73.0,32487.0,65.197,65.2774,65.188,65.2506,32487.0
2017-08-10 14:00:00,72.99,73.09,72.84,72.95,37847.0,65.2417,65.3311,65.1076,65.2059,37847.0
2017-08-10 14:30:00,72.95,72.98,72.88,72.93,35106.0,65.2059,65.2327,65.1433,65.188,35106.0
2017-08-10 15:00:00,72.92,72.95,72.76,72.85,48003.0,65.1791,65.2059,65.0361,65.1165,48003.0
2017-08-10 15:30:00,72.86,72.86,72.46,72.47,85319.0,65.1255,65.1255,64.7679,64.7769,85319.0
2017-08-11 09:30:00,72.78,72.78,72.14,72.41,53886.0,65.054,65.054,64.4819,64.7232,53886.0
2017-08-11 10:00:00,72.43,72.85,72.39,72.78,25757.0,64.7411,65.1165,64.7054,65.054,25757.0
2017-08-11 10:30:00,72.79,72.84,72.46,72.48,25538.0,65.0629,65.1076,64.7679,64.7858,25538.0
2017-08-11 11:00:00,72.5,72.57,72.34,72.43,18326.0,64.8037,64.8663,64.6607,64.7411,18326.0
2017-08-11 11:30:00,72.43,72.66,72.41,72.43,20339.0,64.7411,64.9467,64.7232,64.7411,20339.0
2017-08-11 12:00:00,72.44,72.69,72.44,72.58,16525.0,64.7501,64.9735,64.7501,64.8752,16525.0
2017-08-11 12:30:00,72.57,72.7,72.54,72.54,29802.0,64.8663,64.9825,64.8394,64.8394,29802.0
2017-08-11 13:00:00,72.56,72.65,72.52,72.53,16857.0,64.8573,64.9378,64.8216,64.8305,16857.0
2017-08-11 13:30:00,72.52,72.65,72.51,72.61,14279.0,64.8216,64.9378,64.8126,64.902,14279.0
2017-08-11 14:00:00,72.61,72.64,72.54,72.55,21672.0,64.902,64.9288,64.8394,64.8484,21672.0
2017-08-11 14:30:00,72.56,72.58,72.44,72.49,78964.0,64.8573,64.8752,64.7501,64.7947,78964.0
2017-08-11 15:00:00,72.49,72.61,72.39,72.48,49085.0,64.7947,64.902,64.7054,64.7858,49085.0
2017-08-11 15:30:00,72.49,72.54,72.37,72.38,72475.0,64.7947,64.8394,64.6875,64.6964,72475.0
2017-08-14 09:30:00,72.97,72.99,72.51,72.53,64281.0,65.2238,65.2417,64.8126,64.8305,64281.0
2017-08-14 10:00:00,72.53,72.76,72.53,72.75,42508.0,64.8305,65.0361,64.8305,65.0271,42508.0
2017-08-14 10:30:00,72.79,72.8,72.62,72.64,80994.0,65.0629,65.0718,64.9109,64.9288,80994.0
2017-08-14 11:00:00,72.61,72.72,72.48,72.57,138237.0,64.902,65.0003,64.7858,64.8663,138237.0
2017-08-14 11:30:00,72.65,72.78,72.6,72.71,116657.0,64.9378,65.054,64.8931,64.9914,116657.0
2017-08-14 12:00:00,72.76,73.01,72.72,72.98,31082.0,65.0361,65.2595,65.0003,65.2327,31082.0
2017-08-14 12:30:00,73.0,73.0,72.86,72.87,15263.0,65.2506,65.2506,65.1255,65.1344,15263.0
2017-08-14 13:00:00,72.88,73.01,72.86,72.93,13169.0,65.1433,65.2595,65.1255,65.188,13169.0
2017-08-14 13:30:00,72.96,73.02,72.92,72.95,14117.0,65.2149,65.2685,65.1791,65.2059,14117.0
2017-08-14 14:00:00,72.95,73.19,72.94,73.17,32022.0,65.2059,65.4204,65.197,65.4026,32022.0
2017-08-14 14:30:00,73.17,73.23,73.07,73.08,15978.0,65.4026,65.4562,65.3132,65.3221,15978.0
2017-08-14 15:00:00,73.08,73.13,72.99,73.08,38227.0,65.3221,65.3668,65.2417,65.3221,38227.0
2017-08-14 15:30:00,73.09,73.09,72.44,72.71,303668.0,65.3311,65.3311,64.7501,64.9914,303668.0
2017-08-15 09:30:00,72.83,72.98,72.0,72.61,114525.0,65.0987,65.2327,64.3568,64.902,114525.0
2017-08-15 10:00:00,72.68,73.21,72.63,73.11,69581.0,64.9646,65.4383,64.9199,65.3489,69581.0
2017-08-15 10:30:00,73.09,73.12,72.88,72.91,26700.0,65.3311,65.3579,65.1433,65.1702,26700.0
2017-08-15 11:00:00,72.91,73.05,72.88,73.01,16202.0,65.1702,65.2953,65.1433,65.2595,16202.0
2017-08-15 11:30:00,73.01,73.11,72.78,72.85,24293.0,65.2595,65.3489,65.054,65.1165,24293.0
2017-08-15 12:00:00,72.86,72.94,72.8,72.8,19673.0,65.1255,65.197,65.0718,65.0718,19673.0
2017-08-15 12:30:00,72.81,72.81,72.65,72.67,10867.0,65.0808,65.0808,64.9378,64.9556,10867.0
2017-08-15 13:00:00,72.68,72.72,72.61,72.65,17203.0,64.9646,65.0003,64.902,64.9378,17203.0
2017-08-15 13:30:00,72.63,72.66,72.44,72.47,18232.0,64.9199,64.9467,64.7501,64.7769,18232.0
2017-08-15 14:00:00,72.46,72.6,72.15,72.57,44712.0,64.7679,64.8931,64.4908,64.8663,44712.0
2017-08-15 14:30:00,72.56,72.57,72.28,72.3,55418.0,64.8573,64.8663,64.607,64.6249,55418.0
2017-08-15 15:00:00,72.3,72.5,72.25,72.27,87339.0,64.6249,64.8037,64.5802,64.5981,87339.0
2017-08-15 15:30:00,72.28,72.32,72.08,72.13,128230.0,64.607,64.6428,64.4283,64.473,128230.0
2017-08-16 09:30:00,72.4,73.28,72.26,73.22,69829.0,64.7143,65.5009,64.5892,65.4473,69829.0
2017-08-16 10:00:00,73.21,73.53,73.16,73.53,122199.0,65.4383,65.7243,65.3936,65.7243,122199.0
2017-08-16 10:30:00,73.57,73.82,73.34,73.71,66437.0,65.7601,65.9836,65.5545,65.8852,66437.0
2017-08-16 11:00:00,73.69,73.8,73.37,73.37,22314.0,65.8674,65.9657,65.5813,65.5813,22314.0
2017-08-16 11:30:00,73.41,73.6,73.37,73.42,36518.0,65.6171,65.7869,65.5813,65.626,36518.0
2017-08-16 12:00:00,73.42,73.44,73.05,73.2,111420.0,65.626,65.6439,65.2953,65.4294,111420.0
2017-08-16 12:30:00,73.19,73.39,73.04,73.04,33466.0,65.4204,65.5992,65.2864,65.2864,33466.0
2017-08-16 13:00:00,73.01,73.05,72.91,72.97,47985.0,65.2595,65.2953,65.1702,65.2238,47985.0
2017-08-16 13:30:00,72.98,72.99,72.76,72.87,49739.0,65.2327,65.2417,65.0361,65.1344,49739.0
2017-08-16 14:00:00,72.86,73.01,72.73,72.75,50885.0,65.1255,65.2595,65.0093,65.0271,50885.0
2017-08-16 14:30:00,72.73,73.19,72.61,73.11,47840.0,65.0093,65.4204,64.902,65.3489,47840.0
2017-08-16 15:00:00,73.11,73.15,72.99,73.07,29123.0,65.3489,65.3847,65.2417,65.3132,29123.0
2017-08-16 15:30:00,73.08,73.12,72.97,73.02,82111.0,65.3221,65.3579,65.2238,65.2685,82111.0
2017-08-17 09:30:00,72.76,72.96,71.18,71.27,116022.0,65.0361,65.2149,63.6238,63.7043,116022.0
2017-08-17 10:00:00,71.37,71.45,70.66,70.84,93813.0,63.7936,63.8651,63.159,63.3199,93813.0
2017-08-17 10:30:00,70.89,71.35,70.89,70.91,37258.0,63.3646,63.7758,63.3646,63.3825,37258.0
2017-08-17 11:00:00,70.93,71.25,70.93,71.09,38056.0,63.4003,63.6864,63.4003,63.5434,38056.0
2017-08-17 11:30:00,71.11,71.16,70.76,70.91,39902.0,63.5612,63.6059,63.2484,63.3825,39902.0
2017-08-17 12:00:00,70.91,70.96,70.59,70.6,30203.0,63.3825,63.4272,63.0964,63.1054,30203.0
2017-08-17 12:30:00,70.63,70.67,70.19,70.27,29300.0,63.1322,63.168,62.7389,62.8104,29300.0
2017-08-17 13:00:00,70.26,70.26,69.25,69.87,192252.0,62.8015,62.8015,61.8987,62.4529,192252.0
2017-08-17 13:30:00,69.89,70.05,69.76,70.05,60993.0,62.4708,62.6138,62.3546,62.6138,60993.0
2017-08-17 14:00:00,70.07,70.35,69.97,70.07,47295.0,62.6316,62.8819,62.5423,62.6316,47295.0
2017-08-17 14:30:00,70.08,70.09,69.77,69.88,36123.0,62.6406,62.6495,62.3635,62.4618,36123.0
2017-08-17 15:00:00,69.84,69.86,69.46,69.47,53037.0,62.4261,62.4439,62.0864,62.0953,53037.0
2017-08-17 15:30:00,69.49,69.49,68.84,68.86,190639.0,62.1132,62.1132,61.5322,61.5501,190639.0
2017-08-18 09:30:00,68.75,69.42,68.04,69.42,160127.0,61.4518,62.0506,60.8171,62.0506,160127.0
2017-08-18 10:00:00,69.38,69.86,69.36,69.38,36969.0,62.0149,62.4439,61.997,62.0149,36969.0
2017-08-18 10:30:00,69.38,69.9,69.04,69.85,40035.0,62.0149,62.4797,61.711,62.435,40035.0
2017-08-18 11:00:00,69.88,70.0,69.65,69.97,48281.0,62.4618,62.5691,62.2562,62.5423,48281.0
2017-08-18 11:30:00,69.96,69.99,69.72,69.74,47055.0,62.5333,62.5601,62.3188,62.3367,47055.0
2017-08-18 12:00:00,69.74,69.85,69.62,69.81,29908.0,62.3367,62.435,62.2294,62.3992,29908.0
2017-08-18 12:30:00,69.82,70.04,69.73,70.04,42332.0,62.4082,62.6048,62.3277,62.6048,42332.0
2017-08-18 13:00:00,69.99,70.06,69.9,69.93,26152.0,62.5601,62.6227,62.4797,62.5065,26152.0
2017-08-18 13:30:00,69.94,70.09,69.93,70.03,29785.0,62.5154,62.6495,62.5065,62.5959,29785.0
2017-08-18 14:00:00,70.01,70.1,69.95,70.07,24245.0,62.578,62.6585,62.5244,62.6316,24245.0
2017-08-18 14:30:00,70.06,70.24,70.06,70.18,41493.0,62.6227,62.7836,62.6227,62.73,41493.0
2017-08-18 15:00:00,70.19,70.35,70.16,70.22,56760.0,62.7389,62.8819,62.7121,62.7657,56760.0
2017-08-18 15:30:00,70.21,70.33,70.1,70.13,138950.0,62.7568,62.864,62.6585,62.6853,138950.0
2017-08-21 09:30:00,70.2,70.25,69.93,70.02,49345.0,62.7478,62.7925,62.5065,62.587,49345.0
2017-08-21 10:00:00,70.0,70.27,69.95,70.23,44005.0,62.5691,62.8104,62.5244,62.7747,44005.0
2017-08-21 10:30:00,70.28,70.39,70.06,70.29,56744.0,62.8194,62.9177,62.6227,62.8283,56744.0
2017-08-21 11:00:00,70.32,70.43,70.23,70.28,19577.0,62.8551,62.9534,62.7747,62.8194,19577.0
2017-08-21 11:30:00,70.27,70.38,70.16,70.3,17701.0,62.8104,62.9087,62.7121,62.8372,17701.0
2017-08-21 12:00:00,70.33,70.69,70.29,70.63,18961.0,62.864,63.1858,62.8283,63.1322,18961.0
2017-08-21 12:30:00,70.62,70.66,70.52,70.65,25229.0,63.1233,63.159,63.0339,63.1501,25229.0
2017-08-21 13:00:00,70.66,70.69,70.5,70.51,25557.0,63.159,63.1858,63.016,63.0249,25557.0
2017-08-21 13:30:00,70.53,70.54,70.35,70.46,37860.0,63.0428,63.0518,62.8819,62.9802,37860.0
2017-08-21 14:00:00,70.44,70.54,70.36,70.51,32168.0,62.9624,63.0518,62.8909,63.0249,32168.0
2017-08-21 14:30:00,70.5,70.52,70.42,70.49,32094.0,63.016,63.0339,62.9445,63.0071,32094.0
2017-08-21 15:00:00,70.49,70.66,70.43,70.64,76996.0,63.0071,63.159,62.9534,63.1411,76996.0
2017-08-21 15:30:00,70.64,70.77,70.55,70.63,158892.0,63.1411,63.2573,63.0607,63.1322,158892.0
2017-08-22 09:30:00,70.81,70.9,70.6,70.61,49457.0,63.2931,63.3735,63.1054,63.1143,49457.0
2017-08-22 10:00:00,70.63,71.08,70.6,70.81,78307.0,63.1322,63.5344,63.1054,63.2931,78307.0
2017-08-22 10:30:00,70.82,70.95,70.72,70.89,44732.0,63.302,63.4182,63.2126,63.3646,44732.0
2017-08-22 11:00:00,70.91,70.94,70.58,70.79,48984.0,63.3825,63.4093,63.0875,63.2752,48984.0
2017-08-22 11:30:00,70.79,70.91,70.57,70.67,32232.0,63.2752,63.3825,63.0786,63.168,32232.0
2017-08-22 12:00:00,70.67,70.84,70.66,70.73,29085.0,63.168,63.3199,63.159,63.2216,29085.0
2017-08-22 12:30:00,70.73,70.75,70.52,70.52,26490.0,63.2216,63.2395,63.0339,63.0339,26490.0
2017-08-22 13:00:00,70.57,70.69,70.55,70.55,49845.0,63.0786,63.1858,63.0607,63.0607,49845.0
2017-08-22 13:30:00,70.56,70.64,70.45,70.64,32719.0,63.0696,63.1411,62.9713,63.1411,32719.0
2017-08-22 14:00:00,70.64,70.75,70.49,70.66,66482.0,63.1411,63.2395,63.0071,63.159,66482.0
2017-08-22 14:30:00,70.67,70.9,70.65,70.78,60344.0,63.168,63.3735,63.1501,63.2663,60344.0
2017-08-22 15:00:00,70.78,70.8,70.61,70.66,53061.0,63.2663,63.2841,63.1143,63.159,53061.0
2017-08-22 15:30:00,70.66,70.84,70.64,70.79,146950.0,63.159,63.3199,63.1411,63.2752,146950.0
2017-08-23 09:30:00,70.55,70.55,69.77,69.87,49733.0,63.0607,63.0607,62.3635,62.4529,49733.0
2017-08-23 10:00:00,69.87,70.54,69.84,70.31,38471.0,62.4529,63.0518,62.4261,62.8462,38471.0
2017-08-23 10:30:00,70.33,70.34,70.12,70.24,31380.0,62.864,62.873,62.6763,62.7836,31380.0
2017-08-23 11:00:00,70.24,70.27,69.93,70.01,25778.0,62.7836,62.8104,62.5065,62.578,25778.0
2017-08-23 11:30:00,70.02,70.06,69.84,69.88,23932.0,62.587,62.6227,62.4261,62.4618,23932.0
2017-08-23 12:00:00,69.9,70.01,69.75,69.98,55227.0,62.4797,62.578,62.3456,62.5512,55227.0
2017-08-23 12:30:00,70.0,70.14,69.91,70.0,25633.0,62.5691,62.6942,62.4886,62.5691,25633.0
2017-08-23 13:00:00,70.05,70.41,69.99,69.99,44928.0,62.6138,62.9356,62.5601,62.5601,44928.0
2017-08-23 13:30:00,69.98,69.99,69.33,69.42,51795.0,62.5512,62.5601,61.9702,62.0506,51795.0
2017-08-23 14:00:00,69.42,69.61,69.3,69.33,61113.0,62.0506,62.2205,61.9434,61.9702,61113.0
2017-08-23 14:30:00,69.34,69.5,69.02,69.19,86019.0,61.9791,62.1222,61.6931,61.8451,86019.0
2017-08-23 15:00:00,69.21,69.29,69.17,69.24,104263.0,61.8629,61.9344,61.8272,61.8898,104263.0
2017-08-23 15:30:00,69.25,69.25,69.0,69.01,281819.0,61.8987,61.8987,61.6752,61.6842,281819.0
2017-08-24 09:30:00,68.47,68.5,65.26,66.0,508785.0,61.2015,61.2283,58.3323,58.9937,508785.0
2017-08-24 10:00:00,66.01,66.66,65.83,66.33,151138.0,59.0026,59.5836,58.8417,59.2887,151138.0
2017-08-24 10:30:00,66.34,66.47,65.88,66.11,146285.0,59.2976,59.4138,58.8864,59.092,146285.0
2017-08-24 11:00:00,66.17,66.19,65.38,65.38,81130.0,59.1457,59.1635,58.4395,58.4395,81130.0
2017-08-24 11:30:00,65.36,65.45,64.66,64.92,158733.0,58.4216,58.5021,57.7959,58.0283,158733.0
2017-08-24 12:00:00,64.94,65.05,64.73,64.92,53602.0,58.0462,58.1445,57.8585,58.0283,53602.0
2017-08-24 12:30:00,64.94,65.47,64.93,65.31,61395.0,58.0462,58.52,58.0373,58.3769,61395.0
2017-08-24 13:00:00,65.32,65.32,64.18,64.34,150066.0,58.3859,58.3859,57.3669,57.5099,150066.0
2017-08-24 13:30:00,64.3,64.6,64.1,64.39,70804.0,57.4742,57.7423,57.2954,57.5546,70804.0
2017-08-24 14:00:00,64.4,64.49,63.56,63.87,124272.0,57.5635,57.644,56.8127,57.0898,124272.0
2017-08-24 14:30:00,63.91,64.19,63.65,64.15,97927.0,57.1256,57.3758,56.8932,57.3401,97927.0
2017-08-24 15:00:00,64.14,64.14,63.38,63.4,133455.0,57.3311,57.3311,56.6518,56.6697,133455.0
2017-08-24 15:30:00,63.41,63.43,62.89,62.99,323304.0,56.6786,56.6965,56.2138,56.3032,323304.0
2017-08-25 09:30:00,62.7,62.9,61.43,62.9,284626.0,56.044,56.2228,54.9088,56.2228,284626.0
2017-08-25 10:00:00,62.9,62.95,62.1,62.32,147602.0,56.2228,56.2675,55.5077,55.7044,147602.0
2017-08-25 10:30:00,62.33,62.65,61.94,61.97,110240.0,55.7133,55.9993,55.3647,55.3915,110240.0
2017-08-25 11:00:00,61.96,62.08,61.59,61.63,123237.0,55.3826,55.4898,55.0518,55.0876,123237.0
2017-08-25 11:30:00,61.67,61.97,61.27,61.65,100878.0,55.1234,55.3915,54.7658,55.1055,100878.0
2017-08-25 12:00:00,61.65,61.9,61.48,61.59,75115.0,55.1055,55.3289,54.9535,55.0518,75115.0
2017-08-25 12:30:00,61.56,61.87,61.45,61.87,37619.0,55.025,55.3021,54.9267,55.3021,37619.0
2017-08-25 13:00:00,61.88,61.88,61.51,61.7,57386.0,55.3111,55.3111,54.9803,55.1502,57386.0
2017-08-25 13:30:00,61.69,61.96,61.63,61.91,61685.0,55.1412,55.3826,55.0876,55.3379,61685.0
2017-08-25 14:00:00,61.95,62.17,61.92,62.08,59678.0,55.3736,55.5703,55.3468,55.4898,59678.0
2017-08-25 14:30:00,62.14,62.15,61.68,61.85,66867.0,55.5435,55.5524,55.1323,55.2842,66867.0
2017-08-25 15:00:00,61.85,61.86,61.7,61.71,76400.0,55.2842,55.2932,55.1502,55.1591,76400.0
2017-08-25 15:30:00,61.71,61.72,61.38,61.59,262804.0,55.1591,55.168,54.8641,55.0518,262804.0
2017-08-28 09:30:00,61.65,61.88,60.85,60.98,78550.0,55.1055,55.3111,54.3904,54.5066,78550.0
2017-08-28 10:00:00,60.93,61.31,60.87,60.9,71327.0,54.4619,54.8016,54.4083,54.4351,71327.0
2017-08-28 10:30:00,60.9,61.02,60.6,60.78,79869.0,54.4351,54.5424,54.1669,54.3278,79869.0
2017-08-28 11:00:00,60.76,60.91,60.63,60.69,45181.0,54.31,54.444,54.1938,54.2474,45181.0
2017-08-28 11:30:00,60.67,60.97,60.67,60.89,30324.0,54.2295,54.4977,54.2295,54.4262,30324.0
2017-08-28 12:00:00,60.88,60.88,60.65,60.77,31467.0,54.4172,54.4172,54.2116,54.3189,31467.0
2017-08-28 12:30:00,60.73,60.79,60.63,60.72,49223.0,54.2831,54.3368,54.1938,54.2742,49223.0
2017-08-28 13:00:00,60.73,60.8,60.53,60.53,92558.0,54.2831,54.3457,54.1044,54.1044,92558.0
2017-08-28 13:30:00,60.53,60.68,60.35,60.66,106814.0,54.1044,54.2384,53.9435,54.2206,106814.0
2017-08-28 14:00:00,60.64,60.65,60.23,60.32,91760.0,54.2027,54.2116,53.8362,53.9167,91760.0
2017-08-28 14:30:00,60.33,60.68,60.28,60.61,82642.0,53.9256,54.2384,53.8809,54.1759,82642.0
2017-08-28 15:00:00,60.64,60.64,60.41,60.57,90539.0,54.2027,54.2027,53.9971,54.1401,90539.0
2017-08-28 15:30:00,60.51,60.75,60.49,60.68,230827.0,54.0865,54.301,54.0686,54.2384,230827.0
2017-08-29 09:30:00,60.29,60.6,60.01,60.26,120863.0,53.8899,54.1669,53.6396,53.863,120863.0
2017-08-29 10:00:00,60.27,60.58,60.24,60.27,47146.0,53.872,54.1491,53.8452,53.872,47146.0
2017-08-29 10:30:00,60.26,60.42,60.08,60.32,52676.0,53.863,54.006,53.7021,53.9167,52676.0
2017-08-29 11:00:00,60.32,60.34,60.03,60.03,55869.0,53.9167,53.9345,53.6575,53.6575,55869.0
2017-08-29 11:30:00,60.05,60.24,60.0,60.22,45557.0,53.6753,53.8452,53.6306,53.8273,45557.0
2017-08-29 12:00:00,60.2,60.32,60.2,60.32,37268.0,53.8094,53.9167,53.8094,53.9167,37268.0
2017-08-29 12:30:00,60.3,60.3,60.0,60.12,57552.0,53.8988,53.8988,53.6306,53.7379,57552.0
2017-08-29 13:00:00,60.12,60.21,60.02,60.21,47860.0,53.7379,53.8183,53.6485,53.8183,47860.0
2017-08-29 13:30:00,60.21,60.27,60.09,60.11,42250.0,53.8183,53.872,53.7111,53.729,42250.0
2017-08-29 14:00:00,60.13,60.4,60.1,60.4,42440.0,53.7468,53.9882,53.72,53.9882,42440.0
2017-08-29 14:30:00,60.38,60.5,60.26,60.26,66773.0,53.9703,54.0776,53.863,53.863,66773.0
2017-08-29 15:00:00,60.26,60.45,60.26,60.37,51724.0,53.863,54.0329,53.863,53.9614,51724.0
2017-08-29 15:30:00,60.36,60.36,60.21,60.29,130296.0,53.9524,53.9524,53.8183,53.8899,130296.0
2017-08-30 09:30:00,60.25,60.73,60.14,60.61,51695.0,53.8541,54.2831,53.7558,54.1759,51695.0
2017-08-30 10:00:00,60.59,60.63,60.24,60.37,44124.0,54.158,54.1938,53.8452,53.9614,44124.0
2017-08-30 10:30:00,60.38,60.68,60.33,60.67,27689.0,53.9703,54.2384,53.9256,54.2295,27689.0
2017-08-30 11:00:00,60.64,60.94,60.57,60.89,88130.0,54.2027,54.4708,54.1401,54.4262,88130.0
2017-08-30 11:30:00,60.88,60.89,60.67,60.82,34818.0,54.4172,54.4262,54.2295,54.3636,34818.0
2017-08-30 12:00:00,60.82,60.83,60.72,60.79,50819.0,54.3636,54.3725,54.2742,54.3368,50819.0
2017-08-30 12:30:00,60.8,60.88,60.79,60.85,35020.0,54.3457,54.4172,54.3368,54.3904,35020.0
2017-08-30 13:00:00,60.89,60.92,60.63,60.77,80574.0,54.4262,54.453,54.1938,54.3189,80574.0
2017-08-30 13:30:00,60.77,60.77,60.57,60.59,36617.0,54.3189,54.3189,54.1401,54.158,36617.0
2017-08-30 14:00:00,60.6,60.63,60.48,60.57,48104.0,54.1669,54.1938,54.0597,54.1401,48104.0
2017-08-30 14:30:00,60.58,60.73,60.54,60.73,41228.0,54.1491,54.2831,54.1133,54.2831,41228.0
2017-08-30 15:00:00,60.73,60.82,60.72,60.79,50972.0,54.2831,54.3636,54.2742,54.3368,50972.0
2017-08-30 15:30:00,60.78,60.8,60.66,60.75,164041.0,54.3278,54.3457,54.2206,54.301,164041.0
2017-08-31 09:30:00,60.96,61.4,60.9,61.12,69004.0,54.4887,54.882,54.4351,54.6317,69004.0
2017-08-31 10:00:00,61.1,61.35,61.05,61.05,32624.0,54.6139,54.8373,54.5692,54.5692,32624.0
2017-08-31 10:30:00,61.05,61.11,60.9,61.01,35272.0,54.5692,54.6228,54.4351,54.5334,35272.0
2017-08-31 11:00:00,61.02,61.26,61.0,61.23,35576.0,54.5424,54.7569,54.5245,54.7301,35576.0
2017-08-31 11:30:00,61.23,61.43,61.21,61.42,36724.0,54.7301,54.9088,54.7122,54.8999,36724.0
2017-08-31 12:00:00,61.42,61.53,61.37,61.46,24728.0,54.8999,54.9982,54.8552,54.9356,24728.0
2017-08-31 12:30:00,61.45,61.48,61.25,61.28,20441.0,54.9267,54.9535,54.7479,54.7748,20441.0
2017-08-31 13:00:00,61.28,61.43,61.25,61.43,33933.0,54.7748,54.9088,54.7479,54.9088,33933.0
2017-08-31 13:30:00,61.43,61.56,61.4,61.51,39402.0,54.9088,55.025,54.882,54.9803,39402.0
2017-08-31 14:00:00,61.51,61.53,61.36,61.49,26874.0,54.9803,54.9982,54.8463,54.9625,26874.0
2017-08-31 14:30:00,61.51,61.69,61.51,61.68,33669.0,54.9803,55.1412,54.9803,55.1323,33669.0
2017-08-31 15:00:00,61.69,61.69,61.55,61.62,52330.0,55.1412,55.1412,55.0161,55.0787,52330.0
2017-08-31 15:30:00,61.61,61.75,61.6,61.67,186042.0,55.0697,55.1949,55.0608,55.1234,186042.0
2017-09-01 09:30:00,61.75,61.75,61.42,61.42,26579.0,55.1949,55.1949,54.8999,54.8999,26579.0
2017-09-01 10:00:00,61.41,61.47,61.29,61.31,33029.0,54.891,54.9446,54.7837,54.8016,33029.0
2017-09-01 10:30:00,61.3,61.43,61.19,61.4,31668.0,54.7926,54.9088,54.6943,54.882,31668.0
2017-09-01 11:00:00,61.38,61.41,60.94,61.02,28120.0,54.8641,54.891,54.4708,54.5424,28120.0
2017-09-01 11:30:00,61.06,61.08,60.92,60.96,31703.0,54.5781,54.596,54.453,54.4887,31703.0
2017-09-01 12:00:00,60.97,60.98,60.88,60.9,31899.0,54.4977,54.5066,54.4172,54.4351,31899.0
2017-09-01 12:30:00,60.93,61.02,60.89,60.95,16660.0,54.4619,54.5424,54.4262,54.4798,16660.0
2017-09-01 13:00:00,60.94,61.1,60.94,61.0,21840.0,54.4708,54.6139,54.4708,54.5245,21840.0
2017-09-01 13:30:00,60.98,61.03,60.87,60.87,14113.0,54.5066,54.5513,54.4083,54.4083,14113.0
2017-09-01 14:00:00,60.9,61.0,60.5,61.0,64701.0,54.4351,54.5245,54.0776,54.5245,64701.0
2017-09-01 14:30:00,60.96,61.11,60.94,61.08,27329.0,54.4887,54.6228,54.4708,54.596,27329.0
2017-09-01 15:00:00,61.08,61.17,61.05,61.16,29353.0,54.596,54.6764,54.5692,54.6675,29353.0
2017-09-01 15:30:00,61.17,61.19,60.99,61.0,76537.0,54.6764,54.6943,54.5155,54.5245,76537.0
2017-09-05 09:30:00,60.69,61.04,60.1,60.8,54739.0,54.2474,54.5602,53.72,54.3457,54739.0
2017-09-05 10:00:00,60.77,60.8,60.18,60.23,35756.0,54.3189,54.3457,53.7915,53.8362,35756.0
2017-09-05 10:30:00,60.23,60.32,60.19,60.29,19321.0,53.8362,53.9167,53.8005,53.8899,19321.0
2017-09-05 11:00:00,60.28,60.39,60.26,60.37,23247.0,53.8809,53.9792,53.863,53.9614,23247.0
2017-09-05 11:30:00,60.37,60.44,60.06,60.07,46270.0,53.9614,54.0239,53.6843,53.6932,46270.0
2017-09-05 12:00:00,60.06,60.06,59.48,59.53,83247.0,53.6843,53.6843,53.1658,53.2105,83247.0
2017-09-05 12:30:00,59.53,59.55,59.36,59.48,39569.0,53.2105,53.2284,53.0586,53.1658,39569.0
2017-09-05 13:00:00,59.47,59.5,59.25,59.38,42323.0,53.1569,53.1837,52.9603,53.0765,42323.0
2017-09-05 13:30:00,59.38,59.5,59.37,59.42,34455.0,53.0765,53.1837,53.0675,53.1122,34455.0
2017-09-05 14:00:00,59.43,59.7,59.42,59.69,25485.0,53.1211,53.3625,53.1122,53.3535,25485.0
2017-09-05 14:30:00,59.71,59.71,59.47,59.49,42909.0,53.3714,53.3714,53.1569,53.1748,42909.0
2017-09-05 15:00:00,59.48,59.51,59.32,59.35,50195.0,53.1658,53.1927,53.0228,53.0496,50195.0
2017-09-05 15:30:00,59.35,59.48,59.3,59.36,124859.0,53.0496,53.1658,53.0049,53.0586,124859.0
2017-09-06 09:30:00,59.7,60.04,59.45,59.7,77467.0,53.3625,53.6664,53.139,53.3625,77467.0
2017-09-06 10:00:00,59.7,59.85,59.47,59.5,56898.0,53.3625,53.4966,53.1569,53.1837,56898.0
2017-09-06 10:30:00,59.49,59.49,58.95,58.99,54477.0,53.1748,53.1748,52.6921,52.7279,54477.0
2017-09-06 11:00:00,59.02,59.04,58.71,58.72,61449.0,52.7547,52.7725,52.4776,52.4865,61449.0
2017-09-06 11:30:00,58.72,58.76,58.39,58.68,74767.0,52.4865,52.5223,52.1915,52.4508,74767.0
2017-09-06 12:00:00,58.72,59.12,58.65,59.08,91436.0,52.4865,52.8441,52.4239,52.8083,91436.0
2017-09-06 12:30:00,59.07,59.17,58.99,59.17,52780.0,52.7994,52.8887,52.7279,52.8887,52780.0
2017-09-06 13:00:00,59.17,59.24,59.06,59.08,36284.0,52.8887,52.9513,52.7904,52.8083,36284.0
2017-09-06 13:30:00,59.07,59.21,59.07,59.12,20138.0,52.7994,52.9245,52.7994,52.8441,20138.0
2017-09-06 14:00:00,59.11,59.14,59.08,59.12,55625.0,52.8351,52.8619,52.8083,52.8441,55625.0
2017-09-06 14:30:00,59.11,59.46,59.1,59.45,80865.0,52.8351,53.148,52.8262,53.139,80865.0
2017-09-06 15:00:00,59.45,59.6,59.43,59.6,51903.0,53.139,53.2731,53.1211,53.2731,51903.0
2017-09-06 15:30:00,59.6,59.61,59.46,59.51,118902.0,53.2731,53.282,53.148,53.1927,118902.0
2017-09-07 09:30:00,59.52,59.55,59.07,59.08,35349.0,53.2016,53.2284,52.7994,52.8083,35349.0
2017-09-07 10:00:00,59.05,59.51,58.95,59.45,47532.0,52.7815,53.1927,52.6921,53.139,47532.0
2017-09-07 10:30:00,59.43,59.71,59.42,59.64,30204.0,53.1211,53.3714,53.1122,53.3089,30204.0
2017-09-07 11:00:00,59.64,59.69,59.24,59.33,49412.0,53.3089,53.3535,52.9513,53.0318,49412.0
2017-09-07 11:30:00,59.32,59.37,59.07,59.13,33403.0,53.0228,53.0675,52.7994,52.853,33403.0
2017-09-07 12:00:00,59.13,59.13,58.98,59.0,34233.0,52.853,52.853,52.7189,52.7368,34233.0
2017-09-07 12:30:00,59.0,59.15,58.98,59.07,45404.0,52.7368,52.8709,52.7189,52.7994,45404.0
2017-09-07 13:00:00,59.06,59.06,58.89,59.05,75652.0,52.7904,52.7904,52.6385,52.7815,75652.0
2017-09-07 13:30:00,59.05,59.27,59.01,59.27,68470.0,52.7815,52.9781,52.7457,52.9781,68470.0
2017-09-07 14:00:00,59.27,59.5,59.25,59.42,39988.0,52.9781,53.1837,52.9603,53.1122,39988.0
2017-09-07 14:30:00,59.44,59.51,59.3,59.3,58137.0,53.1301,53.1927,53.0049,53.0049,58137.0
2017-09-07 15:00:00,59.31,59.54,59.31,59.42,32955.0,53.0139,53.2195,53.0139,53.1122,32955.0
2017-09-07 15:30:00,59.43,59.48,59.38,59.46,75850.0,53.1211,53.1658,53.0765,53.148,75850.0
2017-09-08 09:30:00,59.17,59.59,59.15,59.46,35779.0,52.8887,53.2642,52.8709,53.148,35779.0
2017-09-08 10:00:00,59.46,59.68,59.33,59.66,68307.0,53.148,53.3446,53.0318,53.3267,68307.0
2017-09-08 10:30:00,59.65,60.02,59.63,59.94,47814.0,53.3178,53.6485,53.2999,53.577,47814.0
2017-09-08 11:00:00,59.99,60.04,59.92,59.99,36641.0,53.6217,53.6664,53.5591,53.6217,36641.0
2017-09-08 11:30:00,59.99,60.07,59.97,60.01,40808.0,53.6217,53.6932,53.6038,53.6396,40808.0
2017-09-08 12:00:00,60.01,60.02,59.96,60.02,29645.0,53.6396,53.6485,53.5949,53.6485,29645.0
2017-09-08 12:30:00,60.02,60.09,59.98,60.05,71157.0,53.6485,53.7111,53.6128,53.6753,71157.0
2017-09-08 13:00:00,60.05,60.11,59.98,60.11,44432.0,53.6753,53.729,53.6128,53.729,44432.0
2017-09-08 13:30:00,60.08,60.25,60.05,60.25,19846.0,53.7021,53.8541,53.6753,53.8541,19846.0
2017-09-08 14:00:00,60.25,60.44,60.19,60.39,26739.0,53.8541,54.0239,53.8005,53.9792,26739.0
2017-09-08 14:30:00,60.4,60.44,60.22,60.23,29078.0,53.9882,54.0239,53.8273,53.8362,29078.0
2017-09-08 15:00:00,60.23,60.25,60.04,60.05,34991.0,53.8362,53.8541,53.6664,53.6753,34991.0
2017-09-08 15:30:00,60.06,60.11,60.02,60.03,131325.0,53.6843,53.729,53.6485,53.6575,131325.0
2017-09-11 09:30:00,60.68,60.87,60.48,60.66,36667.0,54.2384,54.4083,54.0597,54.2206,36667.0
2017-09-11 10:00:00,60.67,60.94,60.6,60.7,63470.0,54.2295,54.4708,54.1669,54.2563,63470.0
2017-09-11 10:30:00,60.73,60.91,60.65,60.78,34982.0,54.2831,54.444,54.2116,54.3278,34982.0
2017-09-11 11:00:00,60.78,60.82,60.65,60.8,42272.0,54.3278,54.3636,54.2116,54.3457,42272.0
2017-09-11 11:30:00,60.8,61.0,60.75,60.96,44618.0,54.3457,54.5245,54.301,54.4887,44618.0
2017-09-11 12:00:00,60.96,60.96,60.76,60.87,29374.0,54.4887,54.4887,54.31,54.4083,29374.0
2017-09-11 12:30:00,60.87,61.0,60.84,60.85,23529.0,54.4083,54.5245,54.3815,54.3904,23529.0
2017-09-11 13:00:00,60.86,60.93,60.76,60.81,60864.0,54.3993,54.4619,54.31,54.3546,60864.0
2017-09-11 13:30:00,60.82,60.82,60.73,60.76,28029.0,54.3636,54.3636,54.2831,54.31,28029.0
2017-09-11 14:00:00,60.78,60.83,60.7,60.71,56955.0,54.3278,54.3725,54.2563,54.2653,56955.0
2017-09-11 14:30:00,60.71,60.78,60.7,60.78,49826.0,54.2653,54.3278,54.2563,54.3278,49826.0
2017-09-11 15:00:00,60.78,60.92,60.76,60.91,42907.0,54.3278,54.453,54.31,54.444,42907.0
2017-09-11 15:30:00,60.92,60.96,60.75,60.76,139727.0,54.453,54.4887,54.301,54.31,139727.0
2017-09-12 09:30:00,60.98,61.18,60.78,60.99,26778.0,54.5066,54.6854,54.3278,54.5155,26778.0
2017-09-12 10:00:00,61.0,61.15,60.93,61.1,24028.0,54.5245,54.6586,54.4619,54.6139,24028.0
2017-09-12 10:30:00,61.08,61.21,61.05,61.1,27166.0,54.596,54.7122,54.5692,54.6139,27166.0
2017-09-12 11:00:00,61.1,61.14,61.06,61.1,20990.0,54.6139,54.6496,54.5781,54.6139,20990.0
2017-09-12 11:30:00,61.12,61.15,61.07,61.13,18161.0,54.6317,54.6586,54.587,54.6407,18161.0
2017-09-12 12:00:00,61.1,61.18,60.87,61.17,26046.0,54.6139,54.6854,54.4083,54.6764,26046.0
2017-09-12 12:30:00,61.17,61.17,61.0,61.02,14870.0,54.6764,54.6764,54.5245,54.5424,14870.0
2017-09-12 13:00:00,61.0,61.04,60.78,60.88,30448.0,54.5245,54.5602,54.3278,54.4172,30448.0
2017-09-12 13:30:00,60.89,60.94,60.83,60.9,24583.0,54.4262,54.4708,54.3725,54.4351,24583.0
2017-09-12 14:00:00,60.9,60.94,60.84,60.93,13215.0,54.4351,54.4708,54.3815,54.4619,13215.0
2017-09-12 14:30:00,60.93,60.94,60.81,60.83,25149.0,54.4619,54.4708,54.3546,54.3725,25149.0
2017-09-12 15:00:00,60.84,60.9,60.81,60.86,26962.0,54.3815,54.4351,54.3546,54.3993,26962.0
2017-09-12 15:30:00,60.86,60.95,60.84,60.9,102250.0,54.3993,54.4798,54.3815,54.4351,102250.0
2017-09-13 09:30:00,60.84,60.89,60.55,60.6,36148.0,54.3815,54.4262,54.1222,54.1669,36148.0
2017-09-13 10:00:00,60.61,60.61,60.43,60.51,24001.0,54.1759,54.1759,54.015,54.0865,24001.0
2017-09-13 10:30:00,60.52,60.67,60.51,60.57,28020.0,54.0954,54.2295,54.0865,54.1401,28020.0
2017-09-13 11:00:00,60.57,60.59,60.47,60.51,23427.0,54.1401,54.158,54.0507,54.0865,23427.0
2017-09-13 11:30:00,60.51,60.51,60.25,60.33,27053.0,54.0865,54.0865,53.8541,53.9256,27053.0
2017-09-13 12:00:00,60.33,60.6,60.26,60.49,18122.0,53.9256,54.1669,53.863,54.0686,18122.0
2017-09-13 12:30:00,60.51,60.78,60.48,60.77,15249.0,54.0865,54.3278,54.0597,54.3189,15249.0
2017-09-13 13:00:00,60.8,60.8,60.54,60.55,30241.0,54.3457,54.3457,54.1133,54.1222,30241.0
2017-09-13 13:30:00,60.55,60.66,60.46,60.63,28205.0,54.1222,54.2206,54.0418,54.1938,28205.0
2017-09-13 14:00:00,60.62,60.67,60.56,60.61,25555.0,54.1848,54.2295,54.1312,54.1759,25555.0
2017-09-13 14:30:00,60.61,60.77,60.61,60.68,36103.0,54.1759,54.3189,54.1759,54.2384,36103.0
2017-09-13 15:00:00,60.67,60.71,60.64,60.66,44268.0,54.2295,54.2653,54.2027,54.2206,44268.0
2017-09-13 15:30:00,60.66,60.77,60.55,60.62,79781.0,54.2206,54.3189,54.1222,54.1848,79781.0
2017-09-14 09:30:00,60.32,60.49,59.95,60.42,37730.0,53.9167,54.0686,53.5859,54.006,37730.0
2017-09-14 10:00:00,60.43,60.44,60.06,60.06,27796.0,54.015,54.0239,53.6843,53.6843,27796.0
2017-09-14 10:30:00,60.09,60.14,59.99,60.03,37158.0,53.7111,53.7558,53.6217,53.6575,37158.0
2017-09-14 11:00:00,60.03,60.3,60.01,60.22,28502.0,53.6575,53.8988,53.6396,53.8273,28502.0
2017-09-14 11:30:00,60.22,60.3,60.13,60.19,22219.0,53.8273,53.8988,53.7468,53.8005,22219.0
2017-09-14 12:00:00,60.18,60.18,59.94,60.1,20170.0,53.7915,53.7915,53.577,53.72,20170.0
2017-09-14 12:30:00,60.11,60.36,60.1,60.3,19961.0,53.729,53.9524,53.72,53.8988,19961.0
2017-09-14 13:00:00,60.3,60.44,60.24,60.43,20265.0,53.8988,54.0239,53.8452,54.015,20265.0
2017-09-14 13:30:00,60.43,60.49,60.36,60.38,33216.0,54.015,54.0686,53.9524,53.9703,33216.0
2017-09-14 14:00:00,60.36,60.53,60.35,60.53,16406.0,53.9524,54.1044,53.9435,54.1044,16406.0
2017-09-14 14:30:00,60.51,60.59,60.51,60.57,20682.0,54.0865,54.158,54.0865,54.1401,20682.0
2017-09-14 15:00:00,60.57,60.64,60.5,60.63,44750.0,54.1401,54.2027,54.0776,54.1938,44750.0
2017-09-14 15:30:00,60.64,60.73,60.56,60.6,103762.0,54.2027,54.2831,54.1312,54.1669,103762.0
2017-09-15 09:30:00,60.56,60.92,60.56,60.84,83396.0,54.1312,54.453,54.1312,54.3815,83396.0
2017-09-15 10:00:00,60.86,60.96,60.82,60.95,27577.0,54.3993,54.4887,54.3636,54.4798,27577.0
2017-09-15 10:30:00,60.95,61.17,60.86,61.12,29411.0,54.4798,54.6764,54.3993,54.6317,29411.0
2017-09-15 11:00:00,61.12,61.25,61.03,61.22,60232.0,54.6317,54.7479,54.5513,54.7211,60232.0
2017-09-15 11:30:00,61.21,61.32,60.96,61.05,55044.0,54.7122,54.8105,54.4887,54.5692,55044.0
2017-09-15 12:00:00,61.05,61.11,60.83,60.98,54421.0,54.5692,54.6228,54.3725,54.5066,54421.0
2017-09-15 12:30:00,60.99,61.01,60.87,61.0,22239.0,54.5155,54.5334,54.4083,54.5245,22239.0
2017-09-15 13:00:00,61.0,61.05,60.95,60.95,18007.0,54.5245,54.5692,54.4798,54.4798,18007.0
2017-09-15 13:30:00,60.97,61.1,60.96,61.08,15006.0,54.4977,54.6139,54.4887,54.596,15006.0
2017-09-15 14:00:00,61.09,61.15,61.07,61.09,23834.0,54.6049,54.6586,54.587,54.6049,23834.0
2017-09-15 14:30:00,61.08,61.08,61.03,61.05,20682.0,54.596,54.596,54.5513,54.5692,20682.0
2017-09-15 15:00:00,61.04,61.04,60.94,60.96,33359.0,54.5602,54.5602,54.4708,54.4887,33359.0
2017-09-15 15:30:00,60.95,61.04,60.68,60.72,245117.0,54.4798,54.5602,54.2384,54.2742,245117.0
2017-09-18 09:30:00,60.9,61.17,60.9,61.1,20897.0,54.4351,54.6764,54.4351,54.6139,20897.0
2017-09-18 10:00:00,61.11,61.16,61.0,61.15,28535.0,54.6228,54.6675,54.5245,54.6586,28535.0
2017-09-18 10:30:00,61.15,61.17,61.02,61.08,25607.0,54.6586,54.6764,54.5424,54.596,25607.0
2017-09-18 11:00:00,61.08,61.11,60.88,60.88,21700.0,54.596,54.6228,54.4172,54.4172,21700.0
2017-09-18 11:30:00,60.88,60.92,60.8,60.82,43533.0,54.4172,54.453,54.3457,54.3636,43533.0
2017-09-18 12:00:00,60.82,60.87,60.74,60.74,29298.0,54.3636,54.4083,54.2921,54.2921,29298.0
2017-09-18 12:30:00,60.73,60.76,60.65,60.65,18123.0,54.2831,54.31,54.2116,54.2116,18123.0
2017-09-18 13:00:00,60.67,60.67,60.59,60.66,30747.0,54.2295,54.2295,54.158,54.2206,30747.0
2017-09-18 13:30:00,60.66,60.84,60.64,60.73,23701.0,54.2206,54.3815,54.2027,54.2831,23701.0
2017-09-18 14:00:00,60.73,60.77,60.61,60.7,61529.0,54.2831,54.3189,54.1759,54.2563,61529.0
2017-09-18 14:30:00,60.7,60.78,60.6,60.72,49809.0,54.2563,54.3278,54.1669,54.2742,49809.0
2017-09-18 15:00:00,60.72,60.72,60.59,60.69,41330.0,54.2742,54.2742,54.158,54.2474,41330.0
2017-09-18 15:30:00,60.69,60.76,60.58,60.64,159197.0,54.2474,54.31,54.1491,54.2027,159197.0
2017-09-19 09:30:00,60.67,61.19,60.64,61.18,21801.0,54.2295,54.6943,54.2027,54.6854,21801.0
2017-09-19 10:00:00,61.21,61.42,61.15,61.42,28774.0,54.7122,54.8999,54.6586,54.8999,28774.0
2017-09-19 10:30:00,61.42,61.49,61.38,61.45,23681.0,54.8999,54.9625,54.8641,54.9267,23681.0
2017-09-19 11:00:00,61.48,61.77,61.35,61.76,32240.0,54.9535,55.2127,54.8373,55.2038,32240.0
2017-09-19 11:30:00,61.75,61.84,61.59,61.83,41578.0,55.1949,55.2753,55.0518,55.2664,41578.0
2017-09-19 12:00:00,61.83,61.83,61.7,61.78,31952.0,55.2664,55.2664,55.1502,55.2217,31952.0
2017-09-19 12:30:00,61.78,61.95,61.75,61.95,25980.0,55.2217,55.3736,55.1949,55.3736,25980.0
2017-09-19 13:00:00,61.96,62.03,61.89,62.02,34296.0,55.3826,55.4451,55.32,55.4362,34296.0
2017-09-19 13:30:00,62.02,62.11,62.01,62.1,33718.0,55.4362,55.5166,55.4273,55.5077,33718.0
2017-09-19 14:00:00,62.09,62.14,62.05,62.11,51431.0,55.4988,55.5435,55.463,55.5166,51431.0
2017-09-19 14:30:00,62.1,62.23,62.02,62.04,49967.0,55.5077,55.6239,55.4362,55.4541,49967.0
2017-09-19 15:00:00,62.06,62.13,62.02,62.04,41282.0,55.472,55.5345,55.4362,55.4541,41282.0
2017-09-19 15:30:00,62.04,62.09,61.67,61.74,178114.0,55.4541,55.4988,55.1234,55.1859,178114.0
2017-09-20 09:30:00,61.69,61.96,61.63,61.9,19329.0,55.1412,55.3826,55.0876,55.3289,19329.0
2017-09-20 10:00:00,61.88,61.88,61.41,61.66,26759.0,55.3111,55.3111,54.891,55.1144,26759.0
2017-09-20 10:30:00,61.72,61.81,61.55,61.72,28263.0,55.168,55.2485,55.0161,55.168,28263.0
2017-09-20 11:00:00,61.72,61.89,61.71,61.87,30458.0,55.168,55.32,55.1591,55.3021,30458.0
2017-09-20 11:30:00,61.87,62.08,61.87,62.04,28823.0,55.3021,55.4898,55.3021,55.4541,28823.0
2017-09-20 12:00:00,62.03,62.13,61.95,62.01,24833.0,55.4451,55.5345,55.3736,55.4273,24833.0
2017-09-20 12:30:00,62.01,62.14,61.99,61.99,29406.0,55.4273,55.5435,55.4094,55.4094,29406.0
2017-09-20 13:00:00,61.99,62.02,61.86,61.96,22198.0,55.4094,55.4362,55.2932,55.3826,22198.0
2017-09-20 13:30:00,61.96,61.96,61.8,61.89,33193.0,55.3826,55.3826,55.2396,55.32,33193.0
2017-09-20 14:00:00,61.85,61.9,61.53,61.63,36019.0,55.2842,55.3289,54.9982,55.0876,36019.0
2017-09-20 14:30:00,61.64,61.88,61.59,61.86,44487.0,55.0965,55.3111,55.0518,55.2932,44487.0
2017-09-20 15:00:00,61.85,61.94,61.85,61.9,40927.0,55.2842,55.3647,55.2842,55.3289,40927.0
2017-09-20 15:30:00,61.9,61.94,61.84,61.86,101168.0,55.3289,55.3647,55.2753,55.2932,101168.0
2017-09-21 09:30:00,61.91,62.1,61.75,61.92,26023.0,55.3379,55.5077,55.1949,55.3468,26023.0
2017-09-21 10:00:00,61.93,62.05,61.81,62.05,26323.0,55.3558,55.463,55.2485,55.463,26323.0
2017-09-21 10:30:00,62.04,62.13,61.79,61.82,19684.0,55.4541,55.5345,55.2306,55.2574,19684.0
2017-09-21 11:00:00,61.82,61.85,61.58,61.73,27486.0,55.2574,55.2842,55.0429,55.177,27486.0
2017-09-21 11:30:00,61.73,61.85,61.72,61.74,17073.0,55.177,55.2842,55.168,55.1859,17073.0
2017-09-21 12:00:00,61.73,61.79,61.7,61.77,11799.0,55.177,55.2306,55.1502,55.2127,11799.0
2017-09-21 12:30:00,61.77,61.77,61.67,61.73,16693.0,55.2127,55.2127,55.1234,55.177,16693.0
2017-09-21 13:00:00,61.73,61.76,61.64,61.64,20788.0,55.177,55.2038,55.0965,55.0965,20788.0
2017-09-21 13:30:00,61.66,61.67,61.55,61.57,26793.0,55.1144,55.1234,55.0161,55.034,26793.0
2017-09-21 14:00:00,61.58,61.64,61.56,61.58,26957.0,55.0429,55.0965,55.025,55.0429,26957.0
2017-09-21 14:30:00,61.59,61.59,61.45,61.52,26429.0,55.0518,55.0518,54.9267,54.9893,26429.0
2017-09-21 15:00:00,61.53,61.57,61.48,61.51,36045.0,54.9982,55.034,54.9535,54.9803,36045.0
2017-09-21 15:30:00,61.51,61.57,61.41,61.46,109969.0,54.9803,55.034,54.891,54.9356,109969.0
2017-09-22 09:30:00,61.42,61.68,61.42,61.54,23755.0,54.8999,55.1323,54.8999,55.0072,23755.0
2017-09-22 10:00:00,61.54,61.58,61.45,61.46,25154.0,55.0072,55.0429,54.9267,54.9356,25154.0
2017-09-22 10:30:00,61.45,61.6,61.41,61.59,22515.0,54.9267,55.0608,54.891,55.0518,22515.0
2017-09-22 11:00:00,61.6,61.64,61.54,61.6,25254.0,55.0608,55.0965,55.0072,55.0608,25254.0
2017-09-22 11:30:00,61.6,61.69,61.56,61.68,18833.0,55.0608,55.1412,55.025,55.1323,18833.0
2017-09-22 12:00:00,61.67,61.75,61.64,61.7,29217.0,55.1234,55.1949,55.0965,55.1502,29217.0
2017-09-22 12:30:00,61.69,61.77,61.64,61.75,23303.0,55.1412,55.2127,55.0965,55.1949,23303.0
2017-09-22 13:00:00,61.75,61.82,61.71,61.82,29830.0,55.1949,55.2574,55.1591,55.2574,29830.0
2017-09-22 13:30:00,61.83,61.97,61.82,61.93,24151.0,55.2664,55.3915,55.2574,55.3558,24151.0
2017-09-22 14:00:00,61.93,61.95,61.88,61.89,28837.0,55.3558,55.3736,55.3111,55.32,28837.0
2017-09-22 14:30:00,61.88,61.91,61.78,61.82,22868.0,55.3111,55.3379,55.2217,55.2574,22868.0
2017-09-22 15:00:00,61.83,61.85,61.64,61.66,29297.0,55.2664,55.2842,55.0965,55.1144,29297.0
2017-09-22 15:30:00,61.65,61.73,61.61,61.62,71338.0,55.1055,55.177,55.0697,55.0787,71338.0
2017-09-25 09:30:00,61.65,61.66,61.35,61.5,38938.0,55.1055,55.1144,54.8373,54.9714,38938.0
2017-09-25 10:00:00,61.56,61.58,61.45,61.58,18946.0,55.025,55.0429,54.9267,55.0429,18946.0
2017-09-25 10:30:00,61.58,61.58,61.27,61.27,42708.0,55.0429,55.0429,54.7658,54.7658,42708.0
2017-09-25 11:00:00,61.3,61.3,61.09,61.29,25279.0,54.7926,54.7926,54.6049,54.7837,25279.0
2017-09-25 11:30:00,61.29,61.31,61.14,61.22,23682.0,54.7837,54.8016,54.6496,54.7211,23682.0
2017-09-25 12:00:00,61.22,61.34,61.16,61.2,28338.0,54.7211,54.8284,54.6675,54.7032,28338.0
2017-09-25 12:30:00,61.2,61.31,61.2,61.22,20622.0,54.7032,54.8016,54.7032,54.7211,20622.0
2017-09-25 13:00:00,61.23,61.26,61.18,61.18,20375.0,54.7301,54.7569,54.6854,54.6854,20375.0
2017-09-25 13:30:00,61.2,61.28,61.19,61.21,21689.0,54.7032,54.7748,54.6943,54.7122,21689.0
2017-09-25 14:00:00,61.22,61.36,61.18,61.34,35458.0,54.7211,54.8463,54.6854,54.8284,35458.0
2017-09-25 14:30:00,61.34,61.37,61.18,61.2,31965.0,54.8284,54.8552,54.6854,54.7032,31965.0
2017-09-25 15:00:00,61.21,61.27,61.17,61.23,37574.0,54.7122,54.7658,54.6764,54.7301,37574.0
2017-09-25 15:30:00,61.23,61.29,61.12,61.17,150192.0,54.7301,54.7837,54.6317,54.6764,150192.0
2017-09-26 09:30:00,61.51,61.71,61.22,61.6,30566.0,54.9803,55.1591,54.7211,55.0608,30566.0
2017-09-26 10:00:00,61.61,61.65,61.56,61.59,22015.0,55.0697,55.1055,55.025,55.0518,22015.0
2017-09-26 10:30:00,61.62,61.79,61.58,61.69,25737.0,55.0787,55.2306,55.0429,55.1412,25737.0
2017-09-26 11:00:00,61.67,61.93,61.59,61.79,55150.0,55.1234,55.3558,55.0518,55.2306,55150.0
2017-09-26 11:30:00,61.77,61.87,61.74,61.77,17318.0,55.2127,55.3021,55.1859,55.2127,17318.0
2017-09-26 12:00:00,61.78,61.83,61.61,61.7,18632.0,55.2217,55.2664,55.0697,55.1502,18632.0
2017-09-26 12:30:00,61.72,61.76,61.66,61.66,15635.0,55.168,55.2038,55.1144,55.1144,15635.0
2017-09-26 13:00:00,61.67,61.77,61.64,61.69,22459.0,55.1234,55.2127,55.0965,55.1412,22459.0
2017-09-26 13:30:00,61.69,61.92,61.69,61.82,26576.0,55.1412,55.3468,55.1412,55.2574,26576.0
2017-09-26 14:00:00,61.79,61.8,61.63,61.65,20029.0,55.2306,55.2396,55.0876,55.1055,20029.0
2017-09-26 14:30:00,61.65,61.77,61.65,61.71,31491.0,55.1055,55.2127,55.1055,55.1591,31491.0
2017-09-26 15:00:00,61.71,61.82,61.7,61.82,23880.0,55.1591,55.2574,55.1502,55.2574,23880.0
2017-09-26 15:30:00,61.82,61.85,61.55,61.6,99725.0,55.2574,55.2842,55.0161,55.0608,99725.0
2017-09-27 09:30:00,61.96,61.98,61.46,61.48,40754.0,55.3826,55.4004,54.9356,54.9535,40754.0
2017-09-27 10:00:00,61.48,61.72,61.44,61.63,27129.0,54.9535,55.168,54.9178,55.0876,27129.0
2017-09-27 10:30:00,61.64,61.66,61.47,61.55,24787.0,55.0965,55.1144,54.9446,55.0161,24787.0
2017-09-27 11:00:00,61.54,61.7,61.46,61.66,25674.0,55.0072,55.1502,54.9356,55.1144,25674.0
2017-09-27 11:30:00,61.65,61.65,61.51,61.65,18201.0,55.1055,55.1055,54.9803,55.1055,18201.0
2017-09-27 12:00:00,61.63,61.83,61.63,61.81,21725.0,55.0876,55.2664,55.0876,55.2485,21725.0
2017-09-27 12:30:00,61.8,61.99,61.79,61.99,25188.0,55.2396,55.4094,55.2306,55.4094,25188.0
2017-09-27 13:00:00,61.99,62.02,61.8,61.82,25608.0,55.4094,55.4362,55.2396,55.2574,25608.0
2017-09-27 13:30:00,61.83,62.06,61.83,62.04,17410.0,55.2664,55.472,55.2664,55.4541,17410.0
2017-09-27 14:00:00,62.04,62.16,62.03,62.05,27508.0,55.4541,55.5613,55.4451,55.463,27508.0
2017-09-27 14:30:00,62.06,62.16,62.01,62.16,35726.0,55.472,55.5613,55.4273,55.5613,35726.0
2017-09-27 15:00:00,62.13,62.21,62.1,62.14,45729.0,55.5345,55.606,55.5077,55.5435,45729.0
2017-09-27 15:30:00,62.14,62.32,62.07,62.11,153687.0,55.5435,55.7044,55.4809,55.5166,153687.0
2017-09-28 09:30:00,61.81,61.95,61.71,61.75,28827.0,55.4048,55.5303,55.3151,55.351,28827.0
2017-09-28 10:00:00,61.74,61.74,61.6,61.7,19433.0,55.342,55.342,55.2165,55.3062,19433.0
2017-09-28 10:30:00,61.69,61.77,61.54,61.57,19428.0,55.2972,55.3689,55.1627,55.1896,19428.0
2017-09-28 11:00:00,61.57,61.7,61.55,61.69,16511.0,55.1896,55.3062,55.1717,55.2972,16511.0
2017-09-28 11:30:00,61.68,61.84,61.67,61.82,15975.0,55.2882,55.4317,55.2793,55.4137,15975.0
2017-09-28 12:00:00,61.84,62.03,61.81,62.0,27264.0,55.4317,55.602,55.4048,55.5751,27264.0
2017-09-28 12:30:00,62.0,62.0,61.86,61.9,28396.0,55.5751,55.5751,55.4496,55.4854,28396.0
2017-09-28 13:00:00,61.9,61.93,61.84,61.85,19434.0,55.4854,55.5123,55.4317,55.4406,19434.0
2017-09-28 13:30:00,61.85,61.9,61.84,61.9,18394.0,55.4406,55.4854,55.4317,55.4854,18394.0
2017-09-28 14:00:00,61.89,61.91,61.74,61.75,24024.0,55.4765,55.4944,55.342,55.351,24024.0
2017-09-28 14:30:00,61.73,61.81,61.68,61.72,28009.0,55.3331,55.4048,55.2882,55.3241,28009.0
2017-09-28 15:00:00,61.73,61.86,61.73,61.79,29032.0,55.3331,55.4496,55.3331,55.3868,29032.0
2017-09-28 15:30:00,61.78,62.03,61.78,61.89,158300.0,55.3779,55.602,55.3779,55.4765,158300.0
2017-09-29 09:30:00,61.94,62.07,61.72,62.07,31830.0,55.5213,55.6378,55.3241,55.6378,31830.0
2017-09-29 10:00:00,62.02,62.12,62.02,62.06,16406.0,55.593,55.6826,55.593,55.6289,16406.0
2017-09-29 10:30:00,62.05,62.11,61.91,61.92,31456.0,55.6199,55.6737,55.4944,55.5034,31456.0
2017-09-29 11:00:00,61.92,62.0,61.86,61.96,22958.0,55.5034,55.5751,55.4496,55.5392,22958.0
2017-09-29 11:30:00,61.96,61.98,61.86,61.89,21560.0,55.5392,55.5571,55.4496,55.4765,21560.0
2017-09-29 12:00:00,61.87,62.05,61.87,62.01,12661.0,55.4585,55.6199,55.4585,55.584,12661.0
2017-09-29 12:30:00,62.03,62.03,61.91,61.95,15181.0,55.602,55.602,55.4944,55.5303,15181.0
2017-09-29 13:00:00,61.96,62.03,61.91,62.01,17359.0,55.5392,55.602,55.4944,55.584,17359.0
2017-09-29 13:30:00,62.04,62.21,61.98,62.18,21246.0,55.6109,55.7633,55.5571,55.7364,21246.0
2017-09-29 14:00:00,62.18,62.2,62.07,62.11,34677.0,55.7364,55.7543,55.6378,55.6737,34677.0
2017-09-29 14:30:00,62.12,62.17,62.07,62.14,26688.0,55.6826,55.7275,55.6378,55.7006,26688.0
2017-09-29 15:00:00,62.13,62.19,62.02,62.03,35744.0,55.6916,55.7454,55.593,55.602,35744.0
2017-09-29 15:30:00,62.03,62.16,61.93,62.05,192579.0,55.602,55.7185,55.5123,55.6199,192579.0
2017-10-02 09:30:00,62.1,62.31,62.02,62.29,19333.0,55.6647,55.853,55.593,55.835,19333.0
2017-10-02 10:00:00,62.3,62.48,62.23,62.3,20482.0,55.844,56.0053,55.7812,55.844,20482.0
2017-10-02 10:30:00,62.26,62.33,62.12,62.12,15691.0,55.8081,55.8709,55.6826,55.6826,15691.0
2017-10-02 11:00:00,62.12,62.17,61.98,61.99,16102.0,55.6826,55.7275,55.5571,55.5661,16102.0
2017-10-02 11:30:00,62.0,62.09,61.8,61.8,23500.0,55.5751,55.6557,55.3958,55.3958,23500.0
2017-10-02 12:00:00,61.75,61.94,61.74,61.78,24897.0,55.351,55.5213,55.342,55.3779,24897.0
2017-10-02 12:30:00,61.81,61.85,61.7,61.78,30571.0,55.4048,55.4406,55.3062,55.3779,30571.0
2017-10-02 13:00:00,61.77,61.77,61.53,61.57,39389.0,55.3689,55.3689,55.1538,55.1896,39389.0
2017-10-02 13:30:00,61.59,61.6,61.47,61.47,40046.0,55.2076,55.2165,55.1,55.1,40046.0
2017-10-02 14:00:00,61.47,61.62,61.46,61.59,33667.0,55.1,55.2345,55.091,55.2076,33667.0
2017-10-02 14:30:00,61.61,61.76,61.57,61.61,45923.0,55.2255,55.3599,55.1896,55.2255,45923.0
2017-10-02 15:00:00,61.61,61.62,61.23,61.43,77844.0,55.2255,55.2345,54.8849,55.0641,77844.0
2017-10-02 15:30:00,61.43,61.61,61.41,61.54,173188.0,55.0641,55.2255,55.0462,55.1627,173188.0
2017-10-03 09:30:00,61.61,61.92,61.46,61.84,27605.0,55.2255,55.5034,55.091,55.4317,27605.0
2017-10-03 10:00:00,61.82,61.89,61.67,61.87,35392.0,55.4137,55.4765,55.2793,55.4585,35392.0
2017-10-03 10:30:00,61.86,61.94,61.6,61.61,45131.0,55.4496,55.5213,55.2165,55.2255,45131.0
2017-10-03 11:00:00,61.61,61.74,61.5,61.74,34201.0,55.2255,55.342,55.1269,55.342,34201.0
2017-10-03 11:30:00,61.73,61.94,61.71,61.84,44306.0,55.3331,55.5213,55.3151,55.4317,44306.0
2017-10-03 12:00:00,61.85,61.97,61.84,61.92,31122.0,55.4406,55.5482,55.4317,55.5034,31122.0
2017-10-03 12:30:00,61.92,62.06,61.92,62.03,34868.0,55.5034,55.6289,55.5034,55.602,34868.0
2017-10-03 13:00:00,62.04,62.04,61.84,61.93,46133.0,55.6109,55.6109,55.4317,55.5123,46133.0
2017-10-03 13:30:00,61.94,62.15,61.94,62.06,28489.0,55.5213,55.7095,55.5213,55.6289,28489.0
2017-10-03 14:00:00,62.08,62.16,62.05,62.06,39381.0,55.6468,55.7185,55.6199,55.6289,39381.0
2017-10-03 14:30:00,62.07,62.21,62.02,62.19,34746.0,55.6378,55.7633,55.593,55.7454,34746.0
2017-10-03 15:00:00,62.19,62.36,62.19,62.34,51222.0,55.7454,55.8978,55.7454,55.8798,51222.0
2017-10-03 15:30:00,62.35,62.41,62.27,62.33,99899.0,55.8888,55.9426,55.8171,55.8709,99899.0
2017-10-04 09:30:00,62.33,62.52,62.15,62.52,29539.0,55.8709,56.0412,55.7095,56.0412,29539.0
2017-10-04 10:00:00,62.53,62.67,62.45,62.54,24359.0,56.0502,56.1756,55.9784,56.0591,24359.0
2017-10-04 10:30:00,62.52,62.64,62.25,62.64,28866.0,56.0412,56.1488,55.7992,56.1488,28866.0
2017-10-04 11:00:00,62.61,62.67,62.46,62.53,34849.0,56.1219,56.1756,55.9874,56.0502,34849.0
2017-10-04 11:30:00,62.53,62.56,62.43,62.52,25760.0,56.0502,56.077,55.9605,56.0412,25760.0
2017-10-04 12:00:00,62.53,62.63,62.5,62.6,16074.0,56.0502,56.1398,56.0233,56.1129,16074.0
2017-10-04 12:30:00,62.59,62.62,62.54,62.58,18272.0,56.1039,56.1308,56.0591,56.095,18272.0
2017-10-04 13:00:00,62.59,62.66,62.54,62.66,14068.0,56.1039,56.1667,56.0591,56.1667,14068.0
2017-10-04 13:30:00,62.66,62.66,62.48,62.55,15019.0,56.1667,56.1667,56.0053,56.0681,15019.0
2017-10-04 14:00:00,62.57,62.79,62.57,62.69,20468.0,56.086,56.2832,56.086,56.1936,20468.0
2017-10-04 14:30:00,62.68,62.76,62.63,62.75,15716.0,56.1846,56.2563,56.1398,56.2474,15716.0
2017-10-04 15:00:00,62.75,62.76,62.65,62.67,21407.0,56.2474,56.2563,56.1577,56.1756,21407.0
2017-10-04 15:30:00,62.67,62.76,62.61,62.69,117302.0,56.1756,56.2563,56.1219,56.1936,117302.0
2017-10-05 09:30:00,62.89,62.89,62.5,62.61,45732.0,56.3728,56.3728,56.0233,56.1219,45732.0
2017-10-05 10:00:00,62.58,62.67,62.43,62.43,24398.0,56.095,56.1756,55.9605,55.9605,24398.0
2017-10-05 10:30:00,62.41,62.53,62.35,62.41,15724.0,55.9426,56.0502,55.8888,55.9426,15724.0
2017-10-05 11:00:00,62.39,62.5,62.37,62.49,22105.0,55.9247,56.0233,55.9067,56.0143,22105.0
2017-10-05 11:30:00,62.5,62.53,62.44,62.53,11063.0,56.0233,56.0502,55.9695,56.0502,11063.0
2017-10-05 12:00:00,62.53,62.54,62.5,62.51,14219.0,56.0502,56.0591,56.0233,56.0322,14219.0
2017-10-05 12:30:00,62.51,62.53,62.42,62.5,21225.0,56.0322,56.0502,55.9516,56.0233,21225.0
2017-10-05 13:00:00,62.5,62.53,62.46,62.5,13140.0,56.0233,56.0502,55.9874,56.0233,13140.0
2017-10-05 13:30:00,62.5,62.51,62.39,62.46,17484.0,56.0233,56.0322,55.9247,55.9874,17484.0
2017-10-05 14:00:00,62.46,62.51,62.45,62.47,17992.0,55.9874,56.0322,55.9784,55.9964,17992.0
2017-10-05 14:30:00,62.47,62.52,62.28,62.32,51742.0,55.9964,56.0412,55.8261,55.8619,51742.0
2017-10-05 15:00:00,62.31,62.36,62.23,62.23,24922.0,55.853,55.8978,55.7812,55.7812,24922.0
2017-10-05 15:30:00,62.24,62.31,62.09,62.18,85749.0,55.7902,55.853,55.6557,55.7364,85749.0
2017-10-06 09:30:00,62.07,62.64,61.95,62.58,25723.0,55.6378,56.1488,55.5303,56.095,25723.0
2017-10-06 10:00:00,62.59,62.92,62.58,62.78,29865.0,56.1039,56.3997,56.095,56.2742,29865.0
2017-10-06 10:30:00,62.75,62.79,62.59,62.78,20599.0,56.2474,56.2832,56.1039,56.2742,20599.0
2017-10-06 11:00:00,62.79,62.95,62.75,62.86,24646.0,56.2832,56.4266,56.2474,56.346,24646.0
2017-10-06 11:30:00,62.84,62.85,62.61,62.65,34924.0,56.328,56.337,56.1219,56.1577,34924.0
2017-10-06 12:00:00,62.65,62.7,62.55,62.59,19945.0,56.1577,56.2025,56.0681,56.1039,19945.0
2017-10-06 12:30:00,62.6,62.67,62.56,62.56,13393.0,56.1129,56.1756,56.077,56.077,13393.0
2017-10-06 13:00:00,62.56,62.64,62.32,62.61,34620.0,56.077,56.1488,55.8619,56.1219,34620.0
2017-10-06 13:30:00,62.59,62.67,62.56,62.61,18707.0,56.1039,56.1756,56.077,56.1219,18707.0
2017-10-06 14:00:00,62.61,62.65,62.53,62.58,22261.0,56.1219,56.1577,56.0502,56.095,22261.0
2017-10-06 14:30:00,62.58,62.64,62.49,62.51,30003.0,56.095,56.1488,56.0143,56.0322,30003.0
2017-10-06 15:00:00,62.5,62.55,62.47,62.54,27384.0,56.0233,56.0681,55.9964,56.0591,27384.0
2017-10-06 15:30:00,62.55,62.62,62.5,62.6,136142.0,56.0681,56.1308,56.0233,56.1129,136142.0
2017-10-09 09:30:00,62.58,62.9,62.49,62.49,12036.0,56.095,56.3818,56.0143,56.0143,12036.0
2017-10-09 10:00:00,62.6,62.6,62.25,62.31,10514.0,56.1129,56.1129,55.7992,55.853,10514.0
2017-10-09 10:30:00,62.26,62.52,62.25,62.5,8015.0,55.8081,56.0412,55.7992,56.0233,8015.0
2017-10-09 11:00:00,62.5,62.52,62.42,62.5,12657.0,56.0233,56.0412,55.9516,56.0233,12657.0
2017-10-09 11:30:00,62.51,62.58,62.5,62.54,14456.0,56.0322,56.095,56.0233,56.0591,14456.0
2017-10-09 12:00:00,62.54,62.56,62.46,62.46,4645.0,56.0591,56.077,55.9874,55.9874,4645.0
2017-10-09 12:30:00,62.43,62.43,62.36,62.36,6694.0,55.9605,55.9605,55.8978,55.8978,6694.0
2017-10-09 13:00:00,62.37,62.38,62.32,62.36,10802.0,55.9067,55.9157,55.8619,55.8978,10802.0
2017-10-09 13:30:00,62.36,62.36,62.3,62.34,6421.0,55.8978,55.8978,55.844,55.8798,6421.0
2017-10-09 14:00:00,62.34,62.34,62.22,62.22,10823.0,55.8798,55.8798,55.7723,55.7723,10823.0
2017-10-09 14:30:00,62.22,62.22,62.06,62.13,10648.0,55.7723,55.7723,55.6289,55.6916,10648.0
2017-10-09 15:00:00,62.13,62.14,62.07,62.12,16898.0,55.6916,55.7006,55.6378,55.6826,16898.0
2017-10-09 15:30:00,62.12,62.25,62.04,62.19,43189.0,55.6826,55.7992,55.6109,55.7454,43189.0
2017-10-10 09:30:00,62.18,62.51,62.18,62.4,11866.0,55.7364,56.0322,55.7364,55.9336,11866.0
2017-10-10 10:00:00,62.36,62.36,62.13,62.21,20188.0,55.8978,55.8978,55.6916,55.7633,20188.0
2017-10-10 10:30:00,62.2,62.2,62.09,62.11,16720.0,55.7543,55.7543,55.6557,55.6737,16720.0
2017-10-10 11:00:00,62.1,62.33,62.08,62.33,17692.0,55.6647,55.8709,55.6468,55.8709,17692.0
2017-10-10 11:30:00,62.34,62.36,62.25,62.28,45260.0,55.8798,55.8978,55.7992,55.8261,45260.0
2017-10-10 12:00:00,62.31,62.31,62.14,62.24,21516.0,55.853,55.853,55.7006,55.7902,21516.0
2017-10-10 12:30:00,62.25,62.3,62.15,62.18,16785.0,55.7992,55.844,55.7095,55.7364,16785.0
2017-10-10 13:00:00,62.2,62.2,62.09,62.09,11662.0,55.7543,55.7543,55.6557,55.6557,11662.0
2017-10-10 13:30:00,62.09,62.09,61.97,62.07,25650.0,55.6557,55.6557,55.5482,55.6378,25650.0
2017-10-10 14:00:00,62.09,62.1,61.98,62.02,15751.0,55.6557,55.6647,55.5571,55.593,15751.0
2017-10-10 14:30:00,62.03,62.05,61.85,61.85,34953.0,55.602,55.6199,55.4406,55.4406,34953.0
2017-10-10 15:00:00,61.85,61.92,61.79,61.84,34816.0,55.4406,55.5034,55.3868,55.4317,34816.0
2017-10-10 15:30:00,61.84,61.95,61.8,61.92,79713.0,55.4317,55.5303,55.3958,55.5034,79713.0
2017-10-11 09:30:00,62.1,62.17,61.97,62.06,9277.0,55.6647,55.7275,55.5482,55.6289,9277.0
2017-10-11 10:00:00,62.06,62.14,61.98,62.12,11911.0,55.6289,55.7006,55.5571,55.6826,11911.0
2017-10-11 10:30:00,62.12,62.17,61.99,62.0,11380.0,55.6826,55.7275,55.5661,55.5751,11380.0
2017-10-11 11:00:00,62.0,62.18,61.98,62.17,18138.0,55.5751,55.7364,55.5571,55.7275,18138.0
2017-10-11 11:30:00,62.15,62.22,62.07,62.09,14759.0,55.7095,55.7723,55.6378,55.6557,14759.0
2017-10-11 12:00:00,62.09,62.4,61.99,62.34,34281.0,55.6557,55.9336,55.5661,55.8798,34281.0
2017-10-11 12:30:00,62.37,62.42,62.3,62.34,15969.0,55.9067,55.9516,55.844,55.8798,15969.0
2017-10-11 13:00:00,62.32,62.43,62.32,62.4,15937.0,55.8619,55.9605,55.8619,55.9336,15937.0
2017-10-11 13:30:00,62.4,62.49,62.39,62.42,18455.0,55.9336,56.0143,55.9247,55.9516,18455.0
2017-10-11 14:00:00,62.42,62.45,62.33,62.41,22070.0,55.9516,55.9784,55.8709,55.9426,22070.0
2017-10-11 14:30:00,62.4,62.43,62.29,62.34,17859.0,55.9336,55.9605,55.835,55.8798,17859.0
2017-10-11 15:00:00,62.34,62.38,62.3,62.37,24775.0,55.8798,55.9157,55.844,55.9067,24775.0
2017-10-11 15:30:00,62.37,62.43,62.34,62.35,84808.0,55.9067,55.9605,55.8798,55.8888,84808.0
2017-10-12 09:30:00,62.37,62.64,62.25,62.63,27005.0,55.9067,56.1488,55.7992,56.1398,27005.0
2017-10-12 10:00:00,62.6,62.72,62.51,62.51,15614.0,56.1129,56.2205,56.0322,56.0322,15614.0
2017-10-12 10:30:00,62.54,62.79,62.49,62.79,19287.0,56.0591,56.2832,56.0143,56.2832,19287.0
2017-10-12 11:00:00,62.75,62.92,62.73,62.87,17866.0,56.2474,56.3997,56.2294,56.3549,17866.0
2017-10-12 11:30:00,62.87,62.9,62.69,62.75,13781.0,56.3549,56.3818,56.1936,56.2474,13781.0
2017-10-12 12:00:00,62.75,62.85,62.74,62.79,12711.0,56.2474,56.337,56.2384,56.2832,12711.0
2017-10-12 12:30:00,62.79,62.8,62.71,62.72,10687.0,56.2832,56.2922,56.2115,56.2205,10687.0
2017-10-12 13:00:00,62.71,62.88,62.71,62.75,16661.0,56.2115,56.3639,56.2115,56.2474,16661.0
2017-10-12 13:30:00,62.76,62.82,62.69,62.72,25952.0,56.2563,56.3101,56.1936,56.2205,25952.0
2017-10-12 14:00:00,62.69,62.81,62.64,62.79,18895.0,56.1936,56.3011,56.1488,56.2832,18895.0
2017-10-12 14:30:00,62.8,62.8,62.65,62.7,22656.0,56.2922,56.2922,56.1577,56.2025,22656.0
2017-10-12 15:00:00,62.7,62.77,62.67,62.67,28908.0,56.2025,56.2653,56.1756,56.1756,28908.0
2017-10-12 15:30:00,62.66,62.71,62.52,62.62,85452.0,56.1667,56.2115,56.0412,56.1308,85452.0
2017-10-13 09:30:00,62.78,62.81,62.37,62.72,25917.0,56.2742,56.3011,55.9067,56.2205,25917.0
2017-10-13 10:00:00,62.73,63.22,62.73,63.22,64724.0,56.2294,56.6686,56.2294,56.6686,64724.0
2017-10-13 10:30:00,63.2,63.22,62.93,62.96,15093.0,56.6507,56.6686,56.4087,56.4356,15093.0
2017-10-13 11:00:00,62.98,62.99,62.71,62.82,17191.0,56.4535,56.4625,56.2115,56.3101,17191.0
2017-10-13 11:30:00,62.8,62.8,62.48,62.52,23282.0,56.2922,56.2922,56.0053,56.0412,23282.0
2017-10-13 12:00:00,62.5,62.64,62.5,62.6,9643.0,56.0233,56.1488,56.0233,56.1129,9643.0
2017-10-13 12:30:00,62.6,62.64,62.56,62.64,9313.0,56.1129,56.1488,56.077,56.1488,9313.0
2017-10-13 13:00:00,62.62,62.68,62.58,62.66,9246.0,56.1308,56.1846,56.095,56.1667,9246.0
2017-10-13 13:30:00,62.69,62.71,62.6,62.65,12604.0,56.1936,56.2115,56.1129,56.1577,12604.0
2017-10-13 14:00:00,62.63,62.67,62.59,62.61,15394.0,56.1398,56.1756,56.1039,56.1219,15394.0
2017-10-13 14:30:00,62.62,62.71,62.6,62.63,20860.0,56.1308,56.2115,56.1129,56.1398,20860.0
2017-10-13 15:00:00,62.64,62.73,62.6,62.62,20219.0,56.1488,56.2294,56.1129,56.1308,20219.0
2017-10-13 15:30:00,62.61,62.63,62.53,62.56,37537.0,56.1219,56.1398,56.0502,56.077,37537.0
2017-10-16 09:30:00,62.64,62.74,62.52,62.61,23326.0,56.1488,56.2384,56.0412,56.1219,23326.0
2017-10-16 10:00:00,62.58,62.61,62.17,62.21,23037.0,56.095,56.1219,55.7275,55.7633,23037.0
2017-10-16 10:30:00,62.21,62.29,62.17,62.18,25781.0,55.7633,55.835,55.7275,55.7364,25781.0
2017-10-16 11:00:00,62.19,62.26,62.08,62.17,28122.0,55.7454,55.8081,55.6468,55.7275,28122.0
2017-10-16 11:30:00,62.17,62.29,62.14,62.27,18397.0,55.7275,55.835,55.7006,55.8171,18397.0
2017-10-16 12:00:00,62.27,62.28,62.05,62.12,44263.0,55.8171,55.8261,55.6199,55.6826,44263.0
2017-10-16 12:30:00,62.13,62.31,62.13,62.22,22703.0,55.6916,55.853,55.6916,55.7723,22703.0
2017-10-16 13:00:00,62.23,62.47,62.22,62.44,15472.0,55.7812,55.9964,55.7723,55.9695,15472.0
2017-10-16 13:30:00,62.43,62.43,62.14,62.17,35891.0,55.9605,55.9605,55.7006,55.7275,35891.0
2017-10-16 14:00:00,62.19,62.26,62.19,62.21,16667.0,55.7454,55.8081,55.7454,55.7633,16667.0
2017-10-16 14:30:00,62.21,62.22,62.09,62.14,17974.0,55.7633,55.7723,55.6557,55.7006,17974.0
2017-10-16 15:00:00,62.14,62.2,62.01,62.08,99543.0,55.7006,55.7543,55.584,55.6468,99543.0
2017-10-16 15:30:00,62.08,62.16,62.08,62.12,62729.0,55.6468,55.7185,55.6468,55.6826,62729.0
2017-10-17 09:30:00,62.24,62.4,62.03,62.4,90075.0,55.7902,55.9336,55.602,55.9336,90075.0
2017-10-17 10:00:00,62.35,62.53,62.29,62.36,24600.0,55.8888,56.0502,55.835,55.8978,24600.0
2017-10-17 10:30:00,62.35,62.43,62.28,62.43,30706.0,55.8888,55.9605,55.8261,55.9605,30706.0
2017-10-17 11:00:00,62.42,62.5,62.31,62.45,46081.0,55.9516,56.0233,55.853,55.9784,46081.0
2017-10-17 11:30:00,62.44,62.49,62.39,62.39,25675.0,55.9695,56.0143,55.9247,55.9247,25675.0
2017-10-17 12:00:00,62.38,62.43,62.33,62.33,19396.0,55.9157,55.9605,55.8709,55.8709,19396.0
2017-10-17 12:30:00,62.33,62.37,62.23,62.25,17449.0,55.8709,55.9067,55.7812,55.7992,17449.0
2017-10-17 13:00:00,62.23,62.28,62.2,62.22,16510.0,55.7812,55.8261,55.7543,55.7723,16510.0
2017-10-17 13:30:00,62.21,62.26,62.16,62.24,14357.0,55.7633,55.8081,55.7185,55.7902,14357.0
2017-10-17 14:00:00,62.24,62.29,62.21,62.29,19640.0,55.7902,55.835,55.7633,55.835,19640.0
2017-10-17 14:30:00,62.29,62.38,62.25,62.27,22898.0,55.835,55.9157,55.7992,55.8171,22898.0
2017-10-17 15:00:00,62.26,62.28,62.09,62.11,24661.0,55.8081,55.8261,55.6557,55.6737,24661.0
2017-10-17 15:30:00,62.1,62.12,61.93,61.95,77629.0,55.6647,55.6826,55.5123,55.5303,77629.0
2017-10-18 09:30:00,62.18,62.51,62.02,62.42,28502.0,55.7364,56.0322,55.593,55.9516,28502.0
2017-10-18 10:00:00,62.46,62.52,62.3,62.5,37672.0,55.9874,56.0412,55.844,56.0233,37672.0
2017-10-18 10:30:00,62.49,62.5,62.35,62.4,20812.0,56.0143,56.0233,55.8888,55.9336,20812.0
2017-10-18 11:00:00,62.39,62.39,62.23,62.33,17939.0,55.9247,55.9247,55.7812,55.8709,17939.0
2017-10-18 11:30:00,62.32,62.52,62.3,62.49,32956.0,55.8619,56.0412,55.844,56.0143,32956.0
2017-10-18 12:00:00,62.49,62.54,62.36,62.37,15763.0,56.0143,56.0591,55.8978,55.9067,15763.0
2017-10-18 12:30:00,62.38,62.39,62.28,62.28,11700.0,55.9157,55.9247,55.8261,55.8261,11700.0
2017-10-18 13:00:00,62.28,62.4,62.27,62.28,13392.0,55.8261,55.9336,55.8171,55.8261,13392.0
2017-10-18 13:30:00,62.28,62.38,62.27,62.33,12172.0,55.8261,55.9157,55.8171,55.8709,12172.0
2017-10-18 14:00:00,62.32,62.43,62.31,62.34,22895.0,55.8619,55.9605,55.853,55.8798,22895.0
2017-10-18 14:30:00,62.33,62.34,62.24,62.24,12796.0,55.8709,55.8798,55.7902,55.7902,12796.0
2017-10-18 15:00:00,62.25,62.28,62.15,62.24,25962.0,55.7992,55.8261,55.7095,55.7902,25962.0
2017-10-18 15:30:00,62.25,62.28,62.13,62.16,56047.0,55.7992,55.8261,55.6916,55.7185,56047.0
2017-10-19 09:30:00,62.13,62.13,61.6,61.76,28305.0,55.6916,55.6916,55.2165,55.3599,28305.0
2017-10-19 10:00:00,61.76,61.92,61.67,61.9,13627.0,55.3599,55.5034,55.2793,55.4854,13627.0
2017-10-19 10:30:00,61.9,62.01,61.79,62.01,11589.0,55.4854,55.584,55.3868,55.584,11589.0
2017-10-19 11:00:00,62.03,62.17,62.03,62.14,11318.0,55.602,55.7275,55.602,55.7006,11318.0
2017-10-19 11:30:00,62.16,62.18,62.06,62.08,9135.0,55.7185,55.7364,55.6289,55.6468,9135.0
2017-10-19 12:00:00,62.05,62.19,62.0,62.18,13506.0,55.6199,55.7454,55.5751,55.7364,13506.0
2017-10-19 12:30:00,62.18,62.21,62.09,62.12,9545.0,55.7364,55.7633,55.6557,55.6826,9545.0
2017-10-19 13:00:00,62.1,62.21,62.1,62.18,9073.0,55.6647,55.7633,55.6647,55.7364,9073.0
2017-10-19 13:30:00,62.19,62.2,62.13,62.15,8517.0,55.7454,55.7543,55.6916,55.7095,8517.0
2017-10-19 14:00:00,62.16,62.2,62.08,62.12,18338.0,55.7185,55.7543,55.6468,55.6826,18338.0
2017-10-19 14:30:00,62.11,62.2,62.08,62.12,16322.0,55.6737,55.7543,55.6468,55.6826,16322.0
2017-10-19 15:00:00,62.13,62.19,62.11,62.16,16477.0,55.6916,55.7454,55.6737,55.7185,16477.0
2017-10-19 15:30:00,62.17,62.19,62.09,62.19,43689.0,55.7275,55.7454,55.6557,55.7454,43689.0
2017-10-20 09:30:00,62.52,62.83,62.3,62.79,33300.0,56.0412,56.3191,55.844,56.2832,33300.0
2017-10-20 10:00:00,62.78,62.92,62.78,62.91,34991.0,56.2742,56.3997,56.2742,56.3908,34991.0
2017-10-20 10:30:00,62.88,62.97,62.84,62.86,36201.0,56.3639,56.4446,56.328,56.346,36201.0
2017-10-20 11:00:00,62.85,62.91,62.77,62.77,23929.0,56.337,56.3908,56.2653,56.2653,23929.0
2017-10-20 11:30:00,62.8,63.13,62.8,63.09,43021.0,56.2922,56.588,56.2922,56.5521,43021.0
2017-10-20 12:00:00,63.1,63.36,63.1,63.26,28677.0,56.5611,56.7941,56.5611,56.7045,28677.0
2017-10-20 12:30:00,63.24,63.34,63.24,63.34,12646.0,56.6866,56.7762,56.6866,56.7762,12646.0
2017-10-20 13:00:00,63.34,63.62,63.32,63.52,38442.0,56.7762,57.0272,56.7583,56.9376,38442.0
2017-10-20 13:30:00,63.5,63.57,63.34,63.39,24735.0,56.9196,56.9824,56.7762,56.821,24735.0
2017-10-20 14:00:00,63.39,63.61,63.39,63.59,25575.0,56.821,57.0182,56.821,57.0003,25575.0
2017-10-20 14:30:00,63.59,63.6,63.44,63.45,24416.0,57.0003,57.0093,56.8659,56.8748,24416.0
2017-10-20 15:00:00,63.45,63.48,63.41,63.42,23596.0,56.8748,56.9017,56.839,56.8479,23596.0
2017-10-20 15:30:00,63.42,63.47,63.28,63.44,89208.0,56.8479,56.8927,56.7224,56.8659,89208.0
2017-10-23 09:30:00,63.41,63.41,62.99,63.02,25135.0,56.839,56.839,56.4625,56.4894,25135.0
2017-10-23 10:00:00,63.02,63.06,62.86,62.98,38783.0,56.4894,56.5252,56.346,56.4535,38783.0
2017-10-23 10:30:00,63.0,63.13,62.94,62.99,35443.0,56.4714,56.588,56.4177,56.4625,35443.0
2017-10-23 11:00:00,62.99,63.03,62.92,62.99,36690.0,56.4625,56.4983,56.3997,56.4625,36690.0
2017-10-23 11:30:00,62.99,63.01,62.88,62.9,23320.0,56.4625,56.4804,56.3639,56.3818,23320.0
2017-10-23 12:00:00,62.9,62.91,62.81,62.88,22376.0,56.3818,56.3908,56.3011,56.3639,22376.0
2017-10-23 12:30:00,62.88,62.9,62.73,62.79,14572.0,56.3639,56.3818,56.2294,56.2832,14572.0
2017-10-23 13:00:00,62.79,62.81,62.65,62.67,23039.0,56.2832,56.3011,56.1577,56.1756,23039.0
2017-10-23 13:30:00,62.66,62.66,62.35,62.41,41450.0,56.1667,56.1667,55.8888,55.9426,41450.0
2017-10-23 14:00:00,62.4,62.52,62.28,62.38,42736.0,55.9336,56.0412,55.8261,55.9157,42736.0
2017-10-23 14:30:00,62.36,62.58,62.33,62.53,25808.0,55.8978,56.095,55.8709,56.0502,25808.0
2017-10-23 15:00:00,62.53,62.62,62.38,62.42,35046.0,56.0502,56.1308,55.9157,55.9516,35046.0
2017-10-23 15:30:00,62.42,62.46,62.29,62.33,91571.0,55.9516,55.9874,55.835,55.8709,91571.0
2017-10-24 09:30:00,62.56,63.12,62.56,62.9,23709.0,56.077,56.579,56.077,56.3818,23709.0
2017-10-24 10:00:00,62.89,62.99,62.76,62.79,14315.0,56.3728,56.4625,56.2563,56.2832,14315.0
2017-10-24 10:30:00,62.77,63.07,62.71,63.04,26642.0,56.2653,56.5342,56.2115,56.5073,26642.0
2017-10-24 11:00:00,63.02,63.08,62.9,63.04,10922.0,56.4894,56.5432,56.3818,56.5073,10922.0
2017-10-24 11:30:00,63.08,63.08,62.84,63.0,14048.0,56.5432,56.5432,56.328,56.4714,14048.0
2017-10-24 12:00:00,62.94,63.05,62.92,63.05,7299.0,56.4177,56.5163,56.3997,56.5163,7299.0
2017-10-24 12:30:00,63.04,63.1,62.96,63.04,8266.0,56.5073,56.5611,56.4356,56.5073,8266.0
2017-10-24 13:00:00,63.04,63.08,62.93,62.97,11661.0,56.5073,56.5432,56.4087,56.4446,11661.0
2017-10-24 13:30:00,62.98,63.02,62.87,62.95,14823.0,56.4535,56.4894,56.3549,56.4266,14823.0
2017-10-24 14:00:00,62.95,63.12,62.91,63.1,17334.0,56.4266,56.579,56.3908,56.5611,17334.0
2017-10-24 14:30:00,63.09,63.12,63.01,63.09,16482.0,56.5521,56.579,56.4804,56.5521,16482.0
2017-10-24 15:00:00,63.09,63.2,62.97,63.02,28469.0,56.5521,56.6507,56.4446,56.4894,28469.0
2017-10-24 15:30:00,63.02,63.19,62.97,63.04,70081.0,56.4894,56.6418,56.4446,56.5073,70081.0
2017-10-25 09:30:00,63.11,63.45,62.83,62.83,10826.0,56.57,56.8748,56.3191,56.3191,10826.0
2017-10-25 10:00:00,62.88,62.93,62.51,62.66,11080.0,56.3639,56.4087,56.0322,56.1667,11080.0
2017-10-25 10:30:00,62.67,62.72,62.45,62.45,15339.0,56.1756,56.2205,55.9784,55.9784,15339.0
2017-10-25 11:00:00,62.42,62.51,62.29,62.48,14791.0,55.9516,56.0322,55.835,56.0053,14791.0
2017-10-25 11:30:00,62.45,62.59,62.34,62.4,13495.0,55.9784,56.1039,55.8798,55.9336,13495.0
2017-10-25 12:00:00,62.42,62.53,62.14,62.14,15336.0,55.9516,56.0502,55.7006,55.7006,15336.0
2017-10-25 12:30:00,62.13,62.33,62.04,62.33,16760.0,55.6916,55.8709,55.6109,55.8709,16760.0
2017-10-25 13:00:00,62.32,62.45,62.25,62.31,7742.0,55.8619,55.9784,55.7992,55.853,7742.0
2017-10-25 13:30:00,62.33,62.69,62.29,62.64,9901.0,55.8709,56.1936,55.835,56.1488,9901.0
2017-10-25 14:00:00,62.62,62.81,62.58,62.78,12477.0,56.1308,56.3011,56.095,56.2742,12477.0
2017-10-25 14:30:00,62.77,62.85,62.69,62.8,15378.0,56.2653,56.337,56.1936,56.2922,15378.0
2017-10-25 15:00:00,62.8,62.93,62.79,62.89,31266.0,56.2922,56.4087,56.2832,56.3728,31266.0
2017-10-25 15:30:00,62.9,62.95,62.79,62.89,80079.0,56.3818,56.4266,56.2832,56.3728,80079.0
2017-10-26 09:30:00,63.07,63.19,62.74,63.15,9882.0,56.5342,56.6418,56.2384,56.6059,9882.0
2017-10-26 10:00:00,63.11,63.17,63.03,63.07,17864.0,56.57,56.6238,56.4983,56.5342,17864.0
2017-10-26 10:30:00,63.05,63.1,62.95,63.09,12659.0,56.5163,56.5611,56.4266,56.5521,12659.0
2017-10-26 11:00:00,63.1,63.2,62.98,63.02,14201.0,56.5611,56.6507,56.4535,56.4894,14201.0
2017-10-26 11:30:00,63.03,63.19,63.0,63.15,10521.0,56.4983,56.6418,56.4714,56.6059,10521.0
2017-10-26 12:00:00,63.15,63.36,63.11,63.36,16581.0,56.6059,56.7941,56.57,56.7941,16581.0
2017-10-26 12:30:00,63.37,63.38,63.13,63.32,14905.0,56.8031,56.8121,56.588,56.7583,14905.0
2017-10-26 13:00:00,63.3,63.57,63.3,63.49,14709.0,56.7404,56.9824,56.7404,56.9107,14709.0
2017-10-26 13:30:00,63.48,63.56,63.36,63.42,23928.0,56.9017,56.9734,56.7941,56.8479,23928.0
2017-10-26 14:00:00,63.45,63.58,63.22,63.45,58369.0,56.8748,56.9913,56.6686,56.8748,58369.0
2017-10-26 14:30:00,63.44,63.48,63.37,63.4,17019.0,56.8659,56.9017,56.8031,56.83,17019.0
2017-10-26 15:00:00,63.41,63.61,63.39,63.61,37487.0,56.839,57.0182,56.821,57.0182,37487.0
2017-10-26 15:30:00,63.57,63.69,63.49,63.55,152422.0,56.9824,57.0899,56.9107,56.9645,152422.0
2017-10-27 09:30:00,63.58,63.61,63.13,63.23,15134.0,56.9913,57.0182,56.588,56.6776,15134.0
2017-10-27 10:00:00,63.18,63.36,63.02,63.26,18957.0,56.6328,56.7941,56.4894,56.7045,18957.0
2017-10-27 10:30:00,63.3,63.33,63.1,63.3,15727.0,56.7404,56.7672,56.5611,56.7404,15727.0
2017-10-27 11:00:00,63.28,63.42,63.15,63.34,13488.0,56.7224,56.8479,56.6059,56.7762,13488.0
2017-10-27 11:30:00,63.35,63.51,63.25,63.29,13684.0,56.7852,56.9286,56.6955,56.7314,13684.0
2017-10-27 12:00:00,63.3,63.42,63.24,63.37,38126.0,56.7404,56.8479,56.6866,56.8031,38126.0
2017-10-27 12:30:00,63.37,63.47,63.33,63.45,14120.0,56.8031,56.8927,56.7672,56.8748,14120.0
2017-10-27 13:00:00,63.47,63.47,63.37,63.41,9000.0,56.8927,56.8927,56.8031,56.839,9000.0
2017-10-27 13:30:00,63.4,63.66,63.38,63.61,15184.0,56.83,57.0631,56.8121,57.0182,15184.0
2017-10-27 14:00:00,63.63,63.96,63.63,63.91,28928.0,57.0362,57.332,57.0362,57.2871,28928.0
2017-10-27 14:30:00,63.87,63.95,63.79,63.82,26016.0,57.2513,57.323,57.1796,57.2065,26016.0
2017-10-27 15:00:00,63.82,63.87,63.64,63.76,36791.0,57.2065,57.2513,57.0451,57.1527,36791.0
2017-10-27 15:30:00,63.75,63.84,63.66,63.82,73501.0,57.1437,57.2244,57.0631,57.2065,73501.0
2017-10-30 09:30:00,63.64,63.77,63.3,63.31,13012.0,57.0451,57.1617,56.7404,56.7493,13012.0
2017-10-30 10:00:00,63.31,63.4,63.15,63.18,20935.0,56.7493,56.83,56.6059,56.6328,20935.0
2017-10-30 10:30:00,63.19,63.2,63.08,63.13,19814.0,56.6418,56.6507,56.5432,56.588,19814.0
2017-10-30 11:00:00,63.09,63.1,62.81,62.81,17084.0,56.5521,56.5611,56.3011,56.3011,17084.0
2017-10-30 11:30:00,62.82,62.87,62.75,62.87,14927.0,56.3101,56.3549,56.2474,56.3549,14927.0
2017-10-30 12:00:00,62.88,63.04,62.8,62.99,28217.0,56.3639,56.5073,56.2922,56.4625,28217.0
2017-10-30 12:30:00,62.99,63.06,62.9,63.02,9508.0,56.4625,56.5252,56.3818,56.4894,9508.0
2017-10-30 13:00:00,62.99,63.03,62.82,62.82,7899.0,56.4625,56.4983,56.3101,56.3101,7899.0
2017-10-30 13:30:00,62.8,62.83,62.68,62.74,10180.0,56.2922,56.3191,56.1846,56.2384,10180.0
2017-10-30 14:00:00,62.74,62.79,62.65,62.7,19147.0,56.2384,56.2832,56.1577,56.2025,19147.0
2017-10-30 14:30:00,62.68,62.71,62.56,62.59,19487.0,56.1846,56.2115,56.077,56.1039,19487.0
2017-10-30 15:00:00,62.58,62.73,62.47,62.53,25113.0,56.095,56.2294,55.9964,56.0502,25113.0
2017-10-30 15:30:00,62.52,62.64,62.5,62.51,77989.0,56.0412,56.1488,56.0233,56.0322,77989.0
2017-10-31 09:30:00,62.7,63.0,62.7,62.86,18644.0,56.2025,56.4714,56.2025,56.346,18644.0
2017-10-31 10:00:00,62.98,63.04,62.89,62.95,22822.0,56.4535,56.5073,56.3728,56.4266,22822.0
2017-10-31 10:30:00,62.94,63.08,62.88,63.01,41746.0,56.4177,56.5432,56.3639,56.4804,41746.0
2017-10-31 11:00:00,63.0,63.13,62.97,63.11,23518.0,56.4714,56.588,56.4446,56.57,23518.0
2017-10-31 11:30:00,63.1,63.15,63.0,63.14,29393.0,56.5611,56.6059,56.4714,56.5969,29393.0
2017-10-31 12:00:00,63.13,63.2,63.1,63.2,16684.0,56.588,56.6507,56.5611,56.6507,16684.0
2017-10-31 12:30:00,63.19,63.3,63.14,63.24,45548.0,56.6418,56.7404,56.5969,56.6866,45548.0
2017-10-31 13:00:00,63.25,63.25,63.13,63.15,8248.0,56.6955,56.6955,56.588,56.6059,8248.0
2017-10-31 13:30:00,63.14,63.23,63.11,63.23,11003.0,56.5969,56.6776,56.57,56.6776,11003.0
2017-10-31 14:00:00,63.24,63.24,63.11,63.13,15470.0,56.6866,56.6866,56.57,56.588,15470.0
2017-10-31 14:30:00,63.13,63.13,63.0,63.1,13702.0,56.588,56.588,56.4714,56.5611,13702.0
2017-10-31 15:00:00,63.09,63.13,63.03,63.06,21054.0,56.5521,56.588,56.4983,56.5252,21054.0
2017-10-31 15:30:00,63.05,63.07,62.79,62.85,64081.0,56.5163,56.5342,56.2832,56.337,64081.0
2017-11-01 09:30:00,63.17,63.4,63.02,63.22,24953.0,56.6238,56.83,56.4894,56.6686,24953.0
2017-11-01 10:00:00,63.24,63.25,63.05,63.09,16822.0,56.6866,56.6955,56.5163,56.5521,16822.0
2017-11-01 10:30:00,63.07,63.25,62.94,63.18,15927.0,56.5342,56.6955,56.4177,56.6328,15927.0
2017-11-01 11:00:00,63.2,63.26,63.09,63.09,32970.0,56.6507,56.7045,56.5521,56.5521,32970.0
2017-11-01 11:30:00,63.06,63.2,62.98,63.19,12315.0,56.5252,56.6507,56.4535,56.6418,12315.0
2017-11-01 12:00:00,63.2,63.2,63.06,63.17,15972.0,56.6507,56.6507,56.5252,56.6238,15972.0
2017-11-01 12:30:00,63.17,63.21,63.04,63.14,21654.0,56.6238,56.6597,56.5073,56.5969,21654.0
2017-11-01 13:00:00,63.11,63.19,62.99,63.18,29870.0,56.57,56.6418,56.4625,56.6328,29870.0
2017-11-01 13:30:00,63.19,63.22,63.05,63.22,18811.0,56.6418,56.6686,56.5163,56.6686,18811.0
2017-11-01 14:00:00,63.22,63.22,63.11,63.21,21222.0,56.6686,56.6686,56.57,56.6597,21222.0
2017-11-01 14:30:00,63.18,63.31,63.18,63.28,42633.0,56.6328,56.7493,56.6328,56.7224,42633.0
2017-11-01 15:00:00,63.25,63.28,63.17,63.25,110583.0,56.6955,56.7224,56.6238,56.6955,110583.0
2017-11-01 15:30:00,63.26,63.35,63.12,63.17,78560.0,56.7045,56.7852,56.579,56.6238,78560.0
2017-11-02 09:30:00,63.11,63.11,62.85,63.05,15909.0,56.57,56.57,56.337,56.5163,15909.0
2017-11-02 10:00:00,63.0,63.0,62.56,62.56,17090.0,56.4714,56.4714,56.077,56.077,17090.0
2017-11-02 10:30:00,62.59,62.79,62.53,62.72,11113.0,56.1039,56.2832,56.0502,56.2205,11113.0
2017-11-02 11:00:00,62.71,62.84,62.7,62.79,21538.0,56.2115,56.328,56.2025,56.2832,21538.0
2017-11-02 11:30:00,62.75,62.85,62.75,62.85,26644.0,56.2474,56.337,56.2474,56.337,26644.0
2017-11-02 12:00:00,62.85,62.97,62.83,62.91,22137.0,56.337,56.4446,56.3191,56.3908,22137.0
2017-11-02 12:30:00,62.86,62.9,62.8,62.9,11656.0,56.346,56.3818,56.2922,56.3818,11656.0
2017-11-02 13:00:00,62.9,62.96,62.87,62.89,12376.0,56.3818,56.4356,56.3549,56.3728,12376.0
2017-11-02 13:30:00,62.87,62.93,62.85,62.9,25384.0,56.3549,56.4087,56.337,56.3818,25384.0
2017-11-02 14:00:00,62.9,62.97,62.85,62.93,30352.0,56.3818,56.4446,56.337,56.4087,30352.0
2017-11-02 14:30:00,62.94,62.95,62.85,62.91,23801.0,56.4177,56.4266,56.337,56.3908,23801.0
2017-11-02 15:00:00,62.9,62.96,62.88,62.94,31682.0,56.3818,56.4356,56.3639,56.4177,31682.0
2017-11-02 15:30:00,62.94,62.95,62.75,62.77,78748.0,56.4177,56.4266,56.2474,56.2653,78748.0
2017-11-03 09:30:00,62.76,63.02,62.71,62.75,14140.0,56.2563,56.4894,56.2115,56.2474,14140.0
2017-11-03 10:00:00,62.77,63.25,62.76,63.12,30331.0,56.2653,56.6955,56.2563,56.579,30331.0
2017-11-03 10:30:00,63.1,63.12,62.96,63.03,23928.0,56.5611,56.579,56.4356,56.4983,23928.0
2017-11-03 11:00:00,63.03,63.09,62.87,62.96,10891.0,56.4983,56.5521,56.3549,56.4356,10891.0
2017-11-03 11:30:00,62.95,63.0,62.89,62.99,8977.0,56.4266,56.4714,56.3728,56.4625,8977.0
2017-11-03 12:00:00,62.96,63.15,62.96,63.0,37285.0,56.4356,56.6059,56.4356,56.4714,37285.0
2017-11-03 12:30:00,63.0,63.05,62.95,62.97,11499.0,56.4714,56.5163,56.4266,56.4446,11499.0
2017-11-03 13:00:00,62.98,63.08,62.98,63.05,31671.0,56.4535,56.5432,56.4535,56.5163,31671.0
2017-11-03 13:30:00,63.04,63.07,62.98,62.99,12001.0,56.5073,56.5342,56.4535,56.4625,12001.0
2017-11-03 14:00:00,62.99,63.02,62.95,62.99,12683.0,56.4625,56.4894,56.4266,56.4625,12683.0
2017-11-03 14:30:00,62.99,63.06,62.94,63.05,14878.0,56.4625,56.5252,56.4177,56.5163,14878.0
2017-11-03 15:00:00,63.03,63.1,63.03,63.08,19709.0,56.4983,56.5611,56.4983,56.5432,19709.0
2017-11-03 15:30:00,63.09,63.09,62.88,62.95,65339.0,56.5521,56.5521,56.3639,56.4266,65339.0
2017-11-06 09:30:00,62.79,63.0,62.77,62.98,10842.0,56.2832,56.4714,56.2653,56.4535,10842.0
2017-11-06 10:00:00,62.96,63.1,62.96,63.07,34841.0,56.4356,56.5611,56.4356,56.5342,34841.0
2017-11-06 10:30:00,63.07,63.07,62.88,62.9,28110.0,56.5342,56.5342,56.3639,56.3818,28110.0
2017-11-06 11:00:00,62.85,62.95,62.7,62.7,33074.0,56.337,56.4266,56.2025,56.2025,33074.0
2017-11-06 11:30:00,62.68,62.74,62.58,62.61,14058.0,56.1846,56.2384,56.095,56.1219,14058.0
2017-11-06 12:00:00,62.64,62.9,62.64,62.86,20428.0,56.1488,56.3818,56.1488,56.346,20428.0
2017-11-06 12:30:00,62.85,62.96,62.79,62.95,10300.0,56.337,56.4356,56.2832,56.4266,10300.0
2017-11-06 13:00:00,62.96,63.0,62.86,62.89,13313.0,56.4356,56.4714,56.346,56.3728,13313.0
2017-11-06 13:30:00,62.91,63.0,62.85,62.89,14771.0,56.3908,56.4714,56.337,56.3728,14771.0
2017-11-06 14:00:00,62.87,63.0,62.8,62.88,25067.0,56.3549,56.4714,56.2922,56.3639,25067.0
2017-11-06 14:30:00,62.88,62.94,62.85,62.88,11583.0,56.3639,56.4177,56.337,56.3639,11583.0
2017-11-06 15:00:00,62.9,63.0,62.9,62.99,37430.0,56.3818,56.4714,56.3818,56.4625,37430.0
2017-11-06 15:30:00,62.99,63.08,62.93,62.97,72848.0,56.4625,56.5432,56.4087,56.4446,72848.0
2017-11-07 09:30:00,63.27,63.44,62.84,62.87,19028.0,56.7135,56.8659,56.328,56.3549,19028.0
2017-11-07 10:00:00,62.83,62.87,62.64,62.87,11810.0,56.3191,56.3549,56.1488,56.3549,11810.0
2017-11-07 10:30:00,62.8,62.8,62.65,62.69,10658.0,56.2922,56.2922,56.1577,56.1936,10658.0
2017-11-07 11:00:00,62.71,62.83,62.71,62.78,9906.0,56.2115,56.3191,56.2115,56.2742,9906.0
2017-11-07 11:30:00,62.79,62.79,62.49,62.55,10536.0,56.2832,56.2832,56.0143,56.0681,10536.0
2017-11-07 12:00:00,62.54,62.69,62.54,62.67,8555.0,56.0591,56.1936,56.0591,56.1756,8555.0
2017-11-07 12:30:00,62.66,62.74,62.6,62.6,9422.0,56.1667,56.2384,56.1129,56.1129,9422.0
2017-11-07 13:00:00,62.62,62.88,62.61,62.77,12509.0,56.1308,56.3639,56.1219,56.2653,12509.0
2017-11-07 13:30:00,62.8,62.82,62.73,62.73,11507.0,56.2922,56.3101,56.2294,56.2294,11507.0
2017-11-07 14:00:00,62.71,62.82,62.69,62.7,16105.0,56.2115,56.3101,56.1936,56.2025,16105.0
2017-11-07 14:30:00,62.7,62.76,62.62,62.69,38806.0,56.2025,56.2563,56.1308,56.1936,38806.0
2017-11-07 15:00:00,62.68,62.71,62.61,62.64,22596.0,56.1846,56.2115,56.1219,56.1488,22596.0
2017-11-07 15:30:00,62.64,62.7,62.58,62.69,59312.0,56.1488,56.2025,56.095,56.1936,59312.0
2017-11-08 09:30:00,62.64,63.02,62.36,63.02,21473.0,56.1488,56.4894,55.8978,56.4894,21473.0
2017-11-08 10:00:00,63.0,63.25,62.92,62.99,15124.0,56.4714,56.6955,56.3997,56.4625,15124.0
2017-11-08 10:30:00,62.98,63.21,62.93,63.21,10855.0,56.4535,56.6597,56.4087,56.6597,10855.0
2017-11-08 11:00:00,63.21,63.3,63.17,63.27,11483.0,56.6597,56.7404,56.6238,56.7135,11483.0
2017-11-08 11:30:00,63.31,63.51,63.23,63.51,15325.0,56.7493,56.9286,56.6776,56.9286,15325.0
2017-11-08 12:00:00,63.51,63.55,63.35,63.55,14335.0,56.9286,56.9645,56.7852,56.9645,14335.0
2017-11-08 12:30:00,63.53,63.55,63.43,63.5,11530.0,56.9465,56.9645,56.8569,56.9196,11530.0
2017-11-08 13:00:00,63.51,63.54,63.35,63.42,10664.0,56.9286,56.9555,56.7852,56.8479,10664.0
2017-11-08 13:30:00,63.4,63.44,63.35,63.4,10444.0,56.83,56.8659,56.7852,56.83,10444.0
2017-11-08 14:00:00,63.4,63.47,63.31,63.31,17119.0,56.83,56.8927,56.7493,56.7493,17119.0
2017-11-08 14:30:00,63.31,63.31,63.11,63.15,22553.0,56.7493,56.7493,56.57,56.6059,22553.0
2017-11-08 15:00:00,63.15,63.16,62.96,62.97,46994.0,56.6059,56.6149,56.4356,56.4446,46994.0
2017-11-08 15:30:00,62.97,63.01,62.77,62.98,107239.0,56.4446,56.4804,56.2653,56.4535,107239.0
2017-11-09 09:30:00,62.28,62.44,61.81,61.91,21875.0,55.8261,55.9695,55.4048,55.4944,21875.0
2017-11-09 10:00:00,61.91,62.14,61.88,62.13,15023.0,55.4944,55.7006,55.4675,55.6916,15023.0
2017-11-09 10:30:00,62.07,62.18,61.89,62.18,12681.0,55.6378,55.7364,55.4765,55.7364,12681.0
2017-11-09 11:00:00,62.2,62.25,62.0,62.02,11192.0,55.7543,55.7992,55.5751,55.593,11192.0
2017-11-09 11:30:00,61.99,62.04,61.68,61.72,12065.0,55.5661,55.6109,55.2882,55.3241,12065.0
2017-11-09 12:00:00,61.74,61.74,61.44,61.53,40757.0,55.342,55.342,55.0731,55.1538,40757.0
2017-11-09 12:30:00,61.52,61.52,61.3,61.45,27579.0,55.1448,55.1448,54.9476,55.0821,27579.0
2017-11-09 13:00:00,61.44,61.5,61.34,61.48,14438.0,55.0731,55.1269,54.9835,55.109,14438.0
2017-11-09 13:30:00,61.5,61.57,61.35,61.4,13257.0,55.1269,55.1896,54.9924,55.0373,13257.0
2017-11-09 14:00:00,61.41,61.49,61.32,61.39,11271.0,55.0462,55.1179,54.9655,55.0283,11271.0
2017-11-09 14:30:00,61.39,61.51,61.36,61.39,13584.0,55.0283,55.1359,55.0014,55.0283,13584.0
2017-11-09 15:00:00,61.37,61.42,61.27,61.38,25878.0,55.0104,55.0552,54.9207,55.0193,25878.0
2017-11-09 15:30:00,61.43,61.56,61.38,61.51,56780.0,55.0641,55.1807,55.0193,55.1359,56780.0
2017-11-10 09:30:00,61.16,61.93,61.16,61.93,17935.0,54.8221,55.5123,54.8221,55.5123,17935.0
2017-11-10 10:00:00,61.9,62.17,61.87,62.12,12522.0,55.4854,55.7275,55.4585,55.6826,12522.0
2017-11-10 10:30:00,62.09,62.09,61.87,62.0,10913.0,55.6557,55.6557,55.4585,55.5751,10913.0
2017-11-10 11:00:00,61.99,62.02,61.92,61.95,15822.0,55.5661,55.593,55.5034,55.5303,15822.0
2017-11-10 11:30:00,61.96,62.03,61.93,61.95,17130.0,55.5392,55.602,55.5123,55.5303,17130.0
2017-11-10 12:00:00,61.96,62.16,61.96,62.04,21213.0,55.5392,55.7185,55.5392,55.6109,21213.0
2017-11-10 12:30:00,62.04,62.08,62.01,62.04,9985.0,55.6109,55.6468,55.584,55.6109,9985.0
2017-11-10 13:00:00,62.05,62.05,62.01,62.03,6465.0,55.6199,55.6199,55.584,55.602,6465.0
2017-11-10 13:30:00,62.04,62.08,61.97,62.08,17994.0,55.6109,55.6468,55.5482,55.6468,17994.0
2017-11-10 14:00:00,62.07,62.07,62.03,62.05,15702.0,55.6378,55.6378,55.602,55.6199,15702.0
2017-11-10 14:30:00,62.05,62.2,62.02,62.18,18897.0,55.6199,55.7543,55.593,55.7364,18897.0
2017-11-10 15:00:00,62.19,62.2,62.06,62.16,34211.0,55.7454,55.7543,55.6289,55.7185,34211.0
2017-11-10 15:30:00,62.15,62.16,61.97,62.06,86686.0,55.7095,55.7185,55.5482,55.6289,86686.0
2017-11-13 09:30:00,61.64,61.82,61.1,61.76,23398.0,55.2524,55.4137,54.7683,55.3599,23398.0
2017-11-13 10:00:00,61.81,62.0,61.64,61.84,17429.0,55.4048,55.5751,55.2524,55.4317,17429.0
2017-11-13 10:30:00,61.84,61.92,61.67,61.86,16608.0,55.4317,55.5034,55.2793,55.4496,16608.0
2017-11-13 11:00:00,61.88,61.97,61.8,61.88,19047.0,55.4675,55.5482,55.3958,55.4675,19047.0
2017-11-13 11:30:00,61.87,61.93,61.81,61.91,24921.0,55.4585,55.5123,55.4048,55.4944,24921.0
2017-11-13 12:00:00,61.92,62.03,61.84,61.98,24139.0,55.5034,55.602,55.4317,55.5571,24139.0
2017-11-13 12:30:00,61.99,62.07,61.97,62.01,14513.0,55.5661,55.6378,55.5482,55.584,14513.0
2017-11-13 13:00:00,62.01,62.01,61.9,61.99,11472.0,55.584,55.584,55.4854,55.5661,11472.0
2017-11-13 13:30:00,61.99,62.1,61.98,61.99,21162.0,55.5661,55.6647,55.5571,55.5661,21162.0
2017-11-13 14:00:00,61.98,62.0,61.89,61.92,18249.0,55.5571,55.5751,55.4765,55.5034,18249.0
2017-11-13 14:30:00,61.92,61.97,61.86,61.96,12663.0,55.5034,55.5482,55.4496,55.5392,12663.0
2017-11-13 15:00:00,61.96,61.99,61.89,61.92,24887.0,55.5392,55.5661,55.4765,55.5034,24887.0
2017-11-13 15:30:00,61.91,61.97,61.85,61.92,59719.0,55.4944,55.5482,55.4406,55.5034,59719.0
2017-11-14 09:30:00,61.78,62.03,61.47,61.85,17729.0,55.3779,55.602,55.1,55.4406,17729.0
2017-11-14 10:00:00,61.84,61.84,61.56,61.61,13621.0,55.4317,55.4317,55.1807,55.2255,13621.0
2017-11-14 10:30:00,61.6,61.79,61.52,61.78,17802.0,55.2165,55.3868,55.1448,55.3779,17802.0
2017-11-14 11:00:00,61.81,61.9,61.69,61.73,13059.0,55.4048,55.4854,55.2972,55.3331,13059.0
2017-11-14 11:30:00,61.75,61.88,61.62,61.88,14249.0,55.351,55.4675,55.2345,55.4675,14249.0
2017-11-14 12:00:00,61.87,61.94,61.84,61.9,12627.0,55.4585,55.5213,55.4317,55.4854,12627.0
2017-11-14 12:30:00,61.88,61.92,61.74,61.82,11441.0,55.4675,55.5034,55.342,55.4137,11441.0
2017-11-14 13:00:00,61.83,61.96,61.75,61.87,12239.0,55.4227,55.5392,55.351,55.4585,12239.0
2017-11-14 13:30:00,61.9,61.92,61.73,61.79,19405.0,55.4854,55.5034,55.3331,55.3868,19405.0
2017-11-14 14:00:00,61.8,61.87,61.75,61.77,19162.0,55.3958,55.4585,55.351,55.3689,19162.0
2017-11-14 14:30:00,61.77,61.95,61.77,61.91,14922.0,55.3689,55.5303,55.3689,55.4944,14922.0
2017-11-14 15:00:00,61.9,61.93,61.82,61.83,23048.0,55.4854,55.5123,55.4137,55.4227,23048.0
2017-11-14 15:30:00,61.83,61.9,61.8,61.84,64801.0,55.4227,55.4854,55.3958,55.4317,64801.0
2017-11-15 09:30:00,61.39,61.39,60.9,61.14,18129.0,55.0283,55.0283,54.5891,54.8042,18129.0
2017-11-15 10:00:00,61.16,61.71,61.12,61.66,19009.0,54.8221,55.3151,54.7863,55.2703,19009.0
2017-11-15 10:30:00,61.68,61.77,61.55,61.77,16379.0,55.2882,55.3689,55.1717,55.3689,16379.0
2017-11-15 11:00:00,61.77,61.87,61.67,61.81,13297.0,55.3689,55.4585,55.2793,55.4048,13297.0
2017-11-15 11:30:00,61.81,61.89,61.74,61.89,7590.0,55.4048,55.4765,55.342,55.4765,7590.0
2017-11-15 12:00:00,61.88,61.96,61.79,61.93,27451.0,55.4675,55.5392,55.3868,55.5123,27451.0
2017-11-15 12:30:00,61.95,61.96,61.79,61.81,8668.0,55.5303,55.5392,55.3868,55.4048,8668.0
2017-11-15 13:00:00,61.8,61.81,61.74,61.77,9099.0,55.3958,55.4048,55.342,55.3689,9099.0
2017-11-15 13:30:00,61.77,61.79,61.64,61.68,12829.0,55.3689,55.3868,55.2524,55.2882,12829.0
2017-11-15 14:00:00,61.68,61.73,61.64,61.68,17252.0,55.2882,55.3331,55.2524,55.2882,17252.0
2017-11-15 14:30:00,61.67,61.76,61.65,61.73,14469.0,55.2793,55.3599,55.2613,55.3331,14469.0
2017-11-15 15:00:00,61.74,61.84,61.73,61.79,29553.0,55.342,55.4317,55.3331,55.3868,29553.0
2017-11-15 15:30:00,61.78,61.82,61.56,61.64,58457.0,55.3779,55.4137,55.1807,55.2524,58457.0
2017-11-16 09:30:00,61.77,61.96,61.62,61.88,29540.0,55.3689,55.5392,55.2345,55.4675,29540.0
2017-11-16 10:00:00,61.88,61.95,61.8,61.85,30174.0,55.4675,55.5303,55.3958,55.4406,30174.0
2017-11-16 10:30:00,61.87,61.95,61.82,61.87,31035.0,55.4585,55.5303,55.4137,55.4585,31035.0
2017-11-16 11:00:00,61.89,61.96,61.86,61.9,26340.0,55.4765,55.5392,55.4496,55.4854,26340.0
2017-11-16 11:30:00,61.86,62.0,61.86,61.91,43320.0,55.4496,55.5751,55.4496,55.4944,43320.0
2017-11-16 12:00:00,61.93,61.94,61.88,61.88,33692.0,55.5123,55.5213,55.4675,55.4675,33692.0
2017-11-16 12:30:00,61.92,61.96,61.87,61.92,25103.0,55.5034,55.5392,55.4585,55.5034,25103.0
2017-11-16 13:00:00,61.93,61.98,61.89,61.94,31309.0,55.5123,55.5571,55.4765,55.5213,31309.0
2017-11-16 13:30:00,61.94,62.09,61.94,62.02,46051.0,55.5213,55.6557,55.5213,55.593,46051.0
2017-11-16 14:00:00,62.04,62.05,61.96,61.99,29659.0,55.6109,55.6199,55.5392,55.5661,29659.0
2017-11-16 14:30:00,62.0,62.03,61.94,61.99,39596.0,55.5751,55.602,55.5213,55.5661,39596.0
2017-11-16 15:00:00,61.98,62.01,61.9,61.99,29779.0,55.5571,55.584,55.4854,55.5661,29779.0
2017-11-16 15:30:00,61.98,61.98,61.8,61.86,105531.0,55.5571,55.5571,55.3958,55.4496,105531.0
2017-11-17 09:30:00,61.71,62.1,61.3,62.09,14196.0,55.3151,55.6647,54.9476,55.6557,14196.0
2017-11-17 10:00:00,62.04,62.28,62.02,62.13,21312.0,55.6109,55.8261,55.593,55.6916,21312.0
2017-11-17 10:30:00,62.13,62.15,62.0,62.01,9661.0,55.6916,55.7095,55.5751,55.584,9661.0
2017-11-17 11:00:00,62.05,62.13,61.96,62.0,14580.0,55.6199,55.6916,55.5392,55.5751,14580.0
2017-11-17 11:30:00,62.01,62.07,61.95,61.99,21138.0,55.584,55.6378,55.5303,55.5661,21138.0
2017-11-17 12:00:00,62.01,62.1,61.99,62.09,18678.0,55.584,55.6647,55.5661,55.6557,18678.0
2017-11-17 12:30:00,62.09,62.11,61.88,61.94,30176.0,55.6557,55.6737,55.4675,55.5213,30176.0
2017-11-17 13:00:00,61.96,61.97,61.78,61.79,29406.0,55.5392,55.5482,55.3779,55.3868,29406.0
2017-11-17 13:30:00,61.78,61.8,61.69,61.74,20985.0,55.3779,55.3958,55.2972,55.342,20985.0
2017-11-17 14:00:00,61.72,61.79,61.71,61.74,22491.0,55.3241,55.3868,55.3151,55.342,22491.0
2017-11-17 14:30:00,61.75,61.78,61.69,61.73,32477.0,55.351,55.3779,55.2972,55.3331,32477.0
2017-11-17 15:00:00,61.72,61.99,61.72,61.99,27506.0,55.3241,55.5661,55.3241,55.5661,27506.0
2017-11-17 15:30:00,62.0,62.0,61.71,61.76,117179.0,55.5751,55.5751,55.3151,55.3599,117179.0
2017-11-20 09:30:00,61.98,62.35,61.84,62.29,24616.0,55.5571,55.8888,55.4317,55.835,24616.0
2017-11-20 10:00:00,62.29,62.36,62.2,62.26,34093.0,55.835,55.8978,55.7543,55.8081,34093.0
2017-11-20 10:30:00,62.29,62.29,62.2,62.27,30321.0,55.835,55.835,55.7543,55.8171,30321.0
2017-11-20 11:00:00,62.27,62.34,62.1,62.1,36156.0,55.8171,55.8798,55.6647,55.6647,36156.0
2017-11-20 11:30:00,62.12,62.14,62.07,62.11,20076.0,55.6826,55.7006,55.6378,55.6737,20076.0
2017-11-20 12:00:00,62.09,62.15,62.08,62.12,16695.0,55.6557,55.7095,55.6468,55.6826,16695.0
2017-11-20 12:30:00,62.1,62.11,61.9,61.96,18559.0,55.6647,55.6737,55.4854,55.5392,18559.0
2017-11-20 13:00:00,61.96,61.98,61.85,61.88,20402.0,55.5392,55.5571,55.4406,55.4675,20402.0
2017-11-20 13:30:00,61.89,61.91,61.79,61.88,15218.0,55.4765,55.4944,55.3868,55.4675,15218.0
2017-11-20 14:00:00,61.88,61.97,61.88,61.89,18030.0,55.4675,55.5482,55.4675,55.4765,18030.0
2017-11-20 14:30:00,61.89,62.01,61.86,61.97,21257.0,55.4765,55.584,55.4496,55.5482,21257.0
2017-11-20 15:00:00,61.97,62.0,61.89,61.94,35186.0,55.5482,55.5751,55.4765,55.5213,35186.0
2017-11-20 15:30:00,61.95,62.03,61.87,61.99,73882.0,55.5303,55.602,55.4585,55.5661,73882.0
2017-11-21 09:30:00,62.23,62.37,61.96,62.0,21528.0,55.7812,55.9067,55.5392,55.5751,21528.0
2017-11-21 10:00:00,61.98,61.98,61.82,61.92,26871.0,55.5571,55.5571,55.4137,55.5034,26871.0
2017-11-21 10:30:00,61.93,61.94,61.8,61.86,16340.0,55.5123,55.5213,55.3958,55.4496,16340.0
2017-11-21 11:00:00,61.88,61.88,61.69,61.84,19725.0,55.4675,55.4675,55.2972,55.4317,19725.0
2017-11-21 11:30:00,61.83,61.95,61.8,61.91,16893.0,55.4227,55.5303,55.3958,55.4944,16893.0
2017-11-21 12:00:00,61.89,62.02,61.84,62.01,30288.0,55.4765,55.593,55.4317,55.584,30288.0
2017-11-21 12:30:00,62.01,62.3,61.99,62.25,37792.0,55.584,55.844,55.5661,55.7992,37792.0
2017-11-21 13:00:00,62.25,62.29,62.17,62.22,15013.0,55.7992,55.835,55.7275,55.7723,15013.0
2017-11-21 13:30:00,62.25,62.35,62.24,62.3,14132.0,55.7992,55.8888,55.7902,55.844,14132.0
2017-11-21 14:00:00,62.29,62.29,62.07,62.09,22419.0,55.835,55.835,55.6378,55.6557,22419.0
2017-11-21 14:30:00,62.09,62.23,62.05,62.23,45048.0,55.6557,55.7812,55.6199,55.7812,45048.0
2017-11-21 15:00:00,62.26,62.26,62.15,62.18,44372.0,55.8081,55.8081,55.7095,55.7364,44372.0
2017-11-21 15:30:00,62.19,62.44,62.17,62.43,80788.0,55.7454,55.9695,55.7275,55.9605,80788.0
2017-11-22 09:30:00,62.51,62.93,62.46,62.9,16187.0,56.0322,56.4087,55.9874,56.3818,16187.0
2017-11-22 10:00:00,62.87,62.91,62.78,62.82,16052.0,56.3549,56.3908,56.2742,56.3101,16052.0
2017-11-22 10:30:00,62.8,62.96,62.73,62.95,13266.0,56.2922,56.4356,56.2294,56.4266,13266.0
2017-11-22 11:00:00,62.96,62.99,62.91,62.99,9235.0,56.4356,56.4625,56.3908,56.4625,9235.0
2017-11-22 11:30:00,62.97,62.98,62.93,62.97,8102.0,56.4446,56.4535,56.4087,56.4446,8102.0
2017-11-22 12:00:00,62.98,62.99,62.86,62.86,7215.0,56.4535,56.4625,56.346,56.346,7215.0
2017-11-22 12:30:00,62.88,62.91,62.75,62.81,5934.0,56.3639,56.3908,56.2474,56.3011,5934.0
2017-11-22 13:00:00,62.79,62.81,62.71,62.77,6217.0,56.2832,56.3011,56.2115,56.2653,6217.0
2017-11-22 13:30:00,62.77,62.81,62.69,62.72,11038.0,56.2653,56.3011,56.1936,56.2205,11038.0
2017-11-22 14:00:00,62.72,62.77,62.67,62.72,12177.0,56.2205,56.2653,56.1756,56.2205,12177.0
2017-11-22 14:30:00,62.73,62.83,62.73,62.82,8905.0,56.2294,56.3191,56.2294,56.3101,8905.0
2017-11-22 15:00:00,62.83,62.83,62.72,62.75,14314.0,56.3191,56.3191,56.2205,56.2474,14314.0
2017-11-22 15:30:00,62.75,62.83,62.71,62.73,37001.0,56.2474,56.3191,56.2115,56.2294,37001.0
2017-11-24 09:30:00,62.92,63.08,62.73,62.85,16956.0,56.3997,56.5432,56.2294,56.337,16956.0
2017-11-24 10:00:00,62.85,62.89,62.75,62.82,9185.0,56.337,56.3728,56.2474,56.3101,9185.0
2017-11-24 10:30:00,62.83,62.93,62.74,62.9,12962.0,56.3191,56.4087,56.2384,56.3818,12962.0
2017-11-24 11:00:00,62.9,63.0,62.87,62.87,12743.0,56.3818,56.4714,56.3549,56.3549,12743.0
2017-11-24 11:30:00,62.8,62.88,62.79,62.88,11091.0,56.2922,56.3639,56.2832,56.3639,11091.0
2017-11-24 12:00:00,62.88,62.88,62.7,62.72,8389.0,56.3639,56.3639,56.2025,56.2205,8389.0
2017-11-24 12:30:00,62.71,62.79,62.68,62.75,19422.0,56.2115,56.2832,56.1846,56.2474,19422.0
2017-11-27 09:30:00,62.72,63.24,62.72,63.15,25692.0,56.2205,56.6866,56.2205,56.6059,25692.0
2017-11-27 10:00:00,63.11,63.12,62.89,62.93,15065.0,56.57,56.579,56.3728,56.4087,15065.0
2017-11-27 10:30:00,62.91,63.26,62.89,63.25,37070.0,56.3908,56.7045,56.3728,56.6955,37070.0
2017-11-27 11:00:00,63.26,63.32,62.99,62.99,34807.0,56.7045,56.7583,56.4625,56.4625,34807.0
2017-11-27 11:30:00,62.99,63.05,62.96,63.0,29458.0,56.4625,56.5163,56.4356,56.4714,29458.0
2017-11-27 12:00:00,63.0,63.11,62.99,63.07,25703.0,56.4714,56.57,56.4625,56.5342,25703.0
2017-11-27 12:30:00,63.07,63.11,63.01,63.03,23266.0,56.5342,56.57,56.4804,56.4983,23266.0
2017-11-27 13:00:00,63.03,63.12,63.02,63.06,18774.0,56.4983,56.579,56.4894,56.5252,18774.0
2017-11-27 13:30:00,63.07,63.07,62.98,63.0,21627.0,56.5342,56.5342,56.4535,56.4714,21627.0
2017-11-27 14:00:00,63.0,63.01,62.88,62.93,24837.0,56.4714,56.4804,56.3639,56.4087,24837.0
2017-11-27 14:30:00,62.93,63.01,62.87,63.0,24501.0,56.4087,56.4804,56.3549,56.4714,24501.0
2017-11-27 15:00:00,63.0,63.0,62.94,62.95,29507.0,56.4714,56.4714,56.4177,56.4266,29507.0
2017-11-27 15:30:00,62.96,63.0,62.88,62.92,79743.0,56.4356,56.4714,56.3639,56.3997,79743.0
2017-11-28 09:30:00,63.07,63.18,62.87,63.08,11674.0,56.5342,56.6328,56.3549,56.5432,11674.0
2017-11-28 10:00:00,63.13,63.15,62.94,63.02,12480.0,56.588,56.6059,56.4177,56.4894,12480.0
2017-11-28 10:30:00,63.02,63.26,63.02,63.25,14686.0,56.4894,56.7045,56.4894,56.6955,14686.0
2017-11-28 11:00:00,63.26,63.33,63.09,63.16,13699.0,56.7045,56.7672,56.5521,56.6149,13699.0
2017-11-28 11:30:00,63.16,63.17,63.03,63.12,20534.0,56.6149,56.6238,56.4983,56.579,20534.0
2017-11-28 12:00:00,63.12,63.18,63.09,63.16,14097.0,56.579,56.6328,56.5521,56.6149,14097.0
2017-11-28 12:30:00,63.16,63.28,63.09,63.23,16157.0,56.6149,56.7224,56.5521,56.6776,16157.0
2017-11-28 13:00:00,63.23,63.29,63.06,63.06,16217.0,56.6776,56.7314,56.5252,56.5252,16217.0
2017-11-28 13:30:00,63.07,63.12,62.96,62.99,18441.0,56.5342,56.579,56.4356,56.4625,18441.0
2017-11-28 14:00:00,62.98,63.11,62.93,63.11,15416.0,56.4535,56.57,56.4087,56.57,15416.0
2017-11-28 14:30:00,63.1,63.29,63.07,63.29,19610.0,56.5611,56.7314,56.5342,56.7314,19610.0
2017-11-28 15:00:00,63.27,63.69,63.25,63.61,19116.0,56.7135,57.0899,56.6955,57.0182,19116.0
2017-11-28 15:30:00,63.62,63.74,63.59,63.71,57061.0,57.0272,57.1348,57.0003,57.1079,57061.0
2017-11-29 09:30:00,63.92,64.13,63.82,64.09,24215.0,57.2961,57.4843,57.2065,57.4485,24215.0
2017-11-29 10:00:00,64.06,64.27,64.01,64.13,15196.0,57.4216,57.6098,57.3768,57.4843,15196.0
2017-11-29 10:30:00,64.1,64.25,64.05,64.06,10139.0,57.4575,57.5919,57.4126,57.4216,10139.0
2017-11-29 11:00:00,64.05,64.18,64.01,64.08,15646.0,57.4126,57.5292,57.3768,57.4395,15646.0
2017-11-29 11:30:00,64.07,64.09,64.03,64.03,12257.0,57.4306,57.4485,57.3947,57.3947,12257.0
2017-11-29 12:00:00,63.93,64.07,63.91,64.03,13296.0,57.3051,57.4306,57.2871,57.3947,13296.0
2017-11-29 12:30:00,64.02,64.08,63.94,63.97,11781.0,57.3857,57.4395,57.314,57.3409,11781.0
2017-11-29 13:00:00,63.97,63.97,63.84,63.87,10979.0,57.3409,57.3409,57.2244,57.2513,10979.0
2017-11-29 13:30:00,63.85,64.06,63.85,64.06,14965.0,57.2334,57.4216,57.2334,57.4216,14965.0
2017-11-29 14:00:00,64.03,64.21,64.03,64.15,14723.0,57.3947,57.5561,57.3947,57.5023,14723.0
2017-11-29 14:30:00,64.13,64.18,64.07,64.09,11657.0,57.4843,57.5292,57.4306,57.4485,11657.0
2017-11-29 15:00:00,64.1,64.27,64.05,64.25,21530.0,57.4575,57.6098,57.4126,57.5919,21530.0
2017-11-29 15:30:00,64.25,64.49,64.24,64.49,66332.0,57.5919,57.807,57.5829,57.807,66332.0
2017-11-30 09:30:00,64.62,64.85,64.5,64.79,14551.0,57.9236,58.1297,57.816,58.076,14551.0
2017-11-30 10:00:00,64.83,64.86,64.57,64.57,8455.0,58.1118,58.1387,57.8788,57.8788,8455.0
2017-11-30 10:30:00,64.52,64.58,64.25,64.56,15151.0,57.8339,57.8877,57.5919,57.8698,15151.0
2017-11-30 11:00:00,64.56,64.7,64.47,64.66,8556.0,57.8698,57.9953,57.7891,57.9594,8556.0
2017-11-30 11:30:00,64.66,64.92,64.64,64.88,11939.0,57.9594,58.1925,57.9415,58.1566,11939.0
2017-11-30 12:00:00,64.88,65.1,64.88,65.03,23081.0,58.1566,58.3538,58.1566,58.2911,23081.0
2017-11-30 12:30:00,65.02,65.41,65.02,65.38,12134.0,58.2821,58.6317,58.2821,58.6048,12134.0
2017-11-30 13:00:00,65.37,65.41,65.2,65.27,14365.0,58.5958,58.6317,58.4435,58.5062,14365.0
2017-11-30 13:30:00,65.26,65.26,65.14,65.17,12077.0,58.4972,58.4972,58.3897,58.4166,12077.0
2017-11-30 14:00:00,65.19,65.27,65.11,65.27,16910.0,58.4345,58.5062,58.3628,58.5062,16910.0
2017-11-30 14:30:00,65.27,65.27,64.98,64.99,17067.0,58.5062,58.5062,58.2463,58.2552,17067.0
2017-11-30 15:00:00,64.97,65.06,64.88,65.06,22627.0,58.2373,58.318,58.1566,58.318,22627.0
2017-11-30 15:30:00,65.07,65.39,65.07,65.26,98836.0,58.3269,58.6138,58.3269,58.4972,98836.0
2017-12-01 09:30:00,65.2,65.2,64.82,64.82,12365.0,58.4435,58.4435,58.1028,58.1028,12365.0
2017-12-01 10:00:00,64.81,64.91,64.58,64.87,19417.0,58.0939,58.1835,57.8877,58.1477,19417.0
2017-12-01 10:30:00,64.84,64.92,64.69,64.85,16434.0,58.1208,58.1925,57.9863,58.1297,16434.0
2017-12-01 11:00:00,64.84,64.84,63.77,63.79,57197.0,58.1208,58.1208,57.1617,57.1796,57197.0
2017-12-01 11:30:00,63.79,64.46,63.48,64.46,51946.0,57.1796,57.7802,56.9017,57.7802,51946.0
2017-12-01 12:00:00,64.47,64.75,64.43,64.67,37049.0,57.7891,58.0401,57.7533,57.9684,37049.0
2017-12-01 12:30:00,64.7,65.05,64.66,64.94,28984.0,57.9953,58.309,57.9594,58.2104,28984.0
2017-12-01 13:00:00,64.99,65.04,64.74,65.04,16466.0,58.2552,58.3,58.0311,58.3,16466.0
2017-12-01 13:30:00,65.03,65.16,64.98,65.06,16293.0,58.2911,58.4076,58.2463,58.318,16293.0
2017-12-01 14:00:00,65.05,65.23,65.01,65.22,23505.0,58.309,58.4704,58.2732,58.4614,23505.0
2017-12-01 14:30:00,65.26,65.28,65.14,65.24,30509.0,58.4972,58.5152,58.3897,58.4793,30509.0
2017-12-01 15:00:00,65.24,65.35,65.21,65.34,32241.0,58.4793,58.5779,58.4524,58.569,32241.0
2017-12-01 15:30:00,65.33,65.52,65.33,65.46,74229.0,58.56,58.7303,58.56,58.6765,74229.0
2017-12-04 09:30:00,66.0,66.39,66.0,66.34,39090.0,59.1606,59.5101,59.1606,59.4653,39090.0
2017-12-04 10:00:00,66.35,66.72,66.34,66.46,25844.0,59.4743,59.806,59.4653,59.5729,25844.0
2017-12-04 10:30:00,66.47,66.59,66.33,66.55,28748.0,59.5819,59.6894,59.4564,59.6536,28748.0
2017-12-04 11:00:00,66.52,66.52,66.31,66.35,14225.0,59.6267,59.6267,59.4384,59.4743,14225.0
2017-12-04 11:30:00,66.36,66.52,66.32,66.47,26644.0,59.4833,59.6267,59.4474,59.5819,26644.0
2017-12-04 12:00:00,66.46,66.47,66.24,66.35,21929.0,59.5729,59.5819,59.3757,59.4743,21929.0
2017-12-04 12:30:00,66.35,66.53,66.29,66.52,30458.0,59.4743,59.6356,59.4205,59.6267,30458.0
2017-12-04 13:00:00,66.54,66.54,66.3,66.47,27999.0,59.6446,59.6446,59.4295,59.5819,27999.0
2017-12-04 13:30:00,66.5,66.55,66.44,66.55,18044.0,59.6087,59.6536,59.555,59.6536,18044.0
2017-12-04 14:00:00,66.54,66.6,66.49,66.53,18753.0,59.6446,59.6984,59.5998,59.6356,18753.0
2017-12-04 14:30:00,66.5,66.54,66.4,66.53,26591.0,59.6087,59.6446,59.5191,59.6356,26591.0
2017-12-04 15:00:00,66.52,66.52,66.31,66.35,36507.0,59.6267,59.6267,59.4384,59.4743,36507.0
2017-12-04 15:30:00,66.33,66.37,66.24,66.26,134730.0,59.4564,59.4922,59.3757,59.3936,134730.0
2017-12-05 09:30:00,66.43,66.76,65.83,65.92,26305.0,59.546,59.8418,59.0082,59.0889,26305.0
2017-12-05 10:00:00,65.85,65.9,65.63,65.9,72977.0,59.0261,59.0709,58.8289,59.0709,72977.0
2017-12-05 10:30:00,65.84,66.04,65.73,66.04,15904.0,59.0171,59.1964,58.9185,59.1964,15904.0
2017-12-05 11:00:00,66.04,66.16,65.88,66.01,96166.0,59.1964,59.304,59.053,59.1695,96166.0
2017-12-05 11:30:00,66.03,66.07,65.81,65.88,41593.0,59.1875,59.2233,58.9903,59.053,41593.0
2017-12-05 12:00:00,65.91,65.92,65.53,65.56,19655.0,59.0799,59.0889,58.7393,58.7662,19655.0
2017-12-05 12:30:00,65.57,65.69,65.52,65.56,19947.0,58.7751,58.8827,58.7303,58.7662,19947.0
2017-12-05 13:00:00,65.58,65.75,65.58,65.61,11507.0,58.7841,58.9365,58.7841,58.811,11507.0
2017-12-05 13:30:00,65.61,65.75,65.45,65.5,53382.0,58.811,58.9365,58.6676,58.7124,53382.0
2017-12-05 14:00:00,65.47,65.57,65.38,65.5,25492.0,58.6855,58.7751,58.6048,58.7124,25492.0
2017-12-05 14:30:00,65.53,65.62,65.43,65.54,31080.0,58.7393,58.8199,58.6496,58.7482,31080.0
2017-12-05 15:00:00,65.52,65.58,65.36,65.44,58815.0,58.7303,58.7841,58.5869,58.6586,58815.0
2017-12-05 15:30:00,65.45,65.48,65.22,65.38,123283.0,58.6676,58.6944,58.4614,58.6048,123283.0
2017-12-06 09:30:00,65.11,65.32,64.81,64.93,13291.0,58.3628,58.551,58.0939,58.2014,13291.0
2017-12-06 10:00:00,64.85,65.0,64.82,64.83,16898.0,58.1297,58.2642,58.1028,58.1118,16898.0
2017-12-06 10:30:00,64.85,65.08,64.8,65.02,24237.0,58.1297,58.3359,58.0849,58.2821,24237.0
2017-12-06 11:00:00,65.03,65.03,64.81,64.9,40939.0,58.2911,58.2911,58.0939,58.1746,40939.0
2017-12-06 11:30:00,64.9,64.9,64.77,64.85,25871.0,58.1746,58.1746,58.058,58.1297,25871.0
2017-12-06 12:00:00,64.85,64.85,64.62,64.62,20151.0,58.1297,58.1297,57.9236,57.9236,20151.0
2017-12-06 12:30:00,64.64,64.7,64.36,64.36,31604.0,57.9415,57.9953,57.6905,57.6905,31604.0
2017-12-06 13:00:00,64.35,64.5,64.29,64.5,36323.0,57.6815,57.816,57.6278,57.816,36323.0
2017-12-06 13:30:00,64.49,64.6,64.45,64.58,30884.0,57.807,57.9056,57.7712,57.8877,30884.0
2017-12-06 14:00:00,64.55,64.6,64.21,64.47,62079.0,57.8608,57.9056,57.5561,57.7891,62079.0
2017-12-06 14:30:00,64.46,64.61,64.45,64.46,29882.0,57.7802,57.9146,57.7712,57.7802,29882.0
2017-12-06 15:00:00,64.46,64.49,64.31,64.34,51501.0,57.7802,57.807,57.6457,57.6726,51501.0
2017-12-06 15:30:00,64.34,64.35,63.9,64.07,189596.0,57.6726,57.6815,57.2782,57.4306,189596.0
2017-12-07 09:30:00,63.79,65.41,63.49,64.64,103536.0,57.1796,58.6317,56.9107,57.9415,103536.0
2017-12-07 10:00:00,64.64,65.23,64.42,64.85,44507.0,57.9415,58.4704,57.7443,58.1297,44507.0
2017-12-07 10:30:00,64.87,64.91,64.59,64.81,23553.0,58.1477,58.1835,57.8967,58.0939,23553.0
2017-12-07 11:00:00,64.81,64.85,64.59,64.8,40133.0,58.0939,58.1297,57.8967,58.0849,40133.0
2017-12-07 11:30:00,64.82,64.85,64.39,64.71,101582.0,58.1028,58.1297,57.7174,58.0042,101582.0
2017-12-07 12:00:00,64.63,64.93,64.57,64.84,50258.0,57.9325,58.2014,57.8788,58.1208,50258.0
2017-12-07 12:30:00,64.83,65.62,64.68,65.42,62169.0,58.1118,58.8199,57.9774,58.6407,62169.0
2017-12-07 13:00:00,65.44,65.58,65.23,65.32,28186.0,58.6586,58.7841,58.4704,58.551,28186.0
2017-12-07 13:30:00,65.36,65.51,64.99,65.29,54882.0,58.5869,58.7213,58.2552,58.5241,54882.0
2017-12-07 14:00:00,65.22,65.51,65.17,65.47,32467.0,58.4614,58.7213,58.4166,58.6855,32467.0
2017-12-07 14:30:00,65.44,65.49,65.19,65.44,39240.0,58.6586,58.7034,58.4345,58.6586,39240.0
2017-12-07 15:00:00,65.44,65.5,65.32,65.5,52938.0,58.6586,58.7124,58.551,58.7124,52938.0
2017-12-07 15:30:00,65.5,65.54,65.32,65.49,200453.0,58.7124,58.7482,58.551,58.7034,200453.0
2017-12-08 09:30:00,66.12,66.12,65.09,65.29,37863.0,59.2681,59.2681,58.3449,58.5241,37863.0
2017-12-08 10:00:00,65.29,65.51,65.26,65.47,30841.0,58.5241,58.7213,58.4972,58.6855,30841.0
2017-12-08 10:30:00,65.48,65.53,65.17,65.48,40483.0,58.6944,58.7393,58.4166,58.6944,40483.0
2017-12-08 11:00:00,65.45,65.86,65.42,65.8,31633.0,58.6676,59.0351,58.6407,58.9813,31633.0
2017-12-08 11:30:00,65.8,65.94,65.64,65.65,28852.0,58.9813,59.1068,58.8379,58.8468,28852.0
2017-12-08 12:00:00,65.64,65.8,65.53,65.8,31719.0,58.8379,58.9813,58.7393,58.9813,31719.0
2017-12-08 12:30:00,65.81,65.89,65.68,65.77,33714.0,58.9903,59.062,58.8737,58.9544,33714.0
2017-12-08 13:00:00,65.77,65.93,65.7,65.81,20445.0,58.9544,59.0978,58.8917,58.9903,20445.0
2017-12-08 13:30:00,65.81,65.82,65.69,65.75,20440.0,58.9903,58.9992,58.8827,58.9365,20440.0
2017-12-08 14:00:00,65.75,65.86,65.71,65.86,24948.0,58.9365,59.0351,58.9006,59.0351,24948.0
2017-12-08 14:30:00,65.85,65.89,65.75,65.76,27173.0,59.0261,59.062,58.9365,58.9454,27173.0
2017-12-08 15:00:00,65.76,65.92,65.75,65.88,36070.0,58.9454,59.0889,58.9365,59.053,36070.0
2017-12-08 15:30:00,65.9,66.0,65.82,65.92,107211.0,59.0709,59.1606,58.9992,59.0889,107211.0
2017-12-11 09:30:00,66.07,66.16,65.71,65.97,69929.0,59.2233,59.304,58.9006,59.1337,69929.0
2017-12-11 10:00:00,65.99,66.12,65.66,65.88,40342.0,59.1516,59.2681,58.8558,59.053,40342.0
2017-12-11 10:30:00,65.86,65.93,65.51,65.51,26591.0,59.0351,59.0978,58.7213,58.7213,26591.0
2017-12-11 11:00:00,65.53,65.69,65.26,65.41,41408.0,58.7393,58.8827,58.4972,58.6317,41408.0
2017-12-11 11:30:00,65.45,65.72,65.35,65.42,28493.0,58.6676,58.9096,58.5779,58.6407,28493.0
2017-12-11 12:00:00,65.41,65.54,65.25,65.42,30069.0,58.6317,58.7482,58.4883,58.6407,30069.0
2017-12-11 12:30:00,65.42,65.42,65.27,65.27,18208.0,58.6407,58.6407,58.5062,58.5062,18208.0
2017-12-11 13:00:00,65.22,65.38,65.21,65.23,17956.0,58.4614,58.6048,58.4524,58.4704,17956.0
2017-12-11 13:30:00,65.21,65.44,65.2,65.29,29768.0,58.4524,58.6586,58.4435,58.5241,29768.0
2017-12-11 14:00:00,65.26,65.36,65.14,65.23,21680.0,58.4972,58.5869,58.3897,58.4704,21680.0
2017-12-11 14:30:00,65.21,65.28,65.13,65.17,23503.0,58.4524,58.5152,58.3807,58.4166,23503.0
2017-12-11 15:00:00,65.19,65.22,65.12,65.17,25887.0,58.4345,58.4614,58.3718,58.4166,25887.0
2017-12-11 15:30:00,65.17,65.24,65.0,65.21,117524.0,58.4166,58.4793,58.2642,58.4524,117524.0
2017-12-12 09:30:00,65.15,65.42,64.75,64.75,15233.0,58.3986,58.6407,58.0401,58.0401,15233.0
2017-12-12 10:00:00,64.78,64.88,64.47,64.53,38158.0,58.067,58.1566,57.7891,57.8429,38158.0
2017-12-12 10:30:00,64.52,64.66,64.49,64.51,59811.0,57.8339,57.9594,57.807,57.825,59811.0
2017-12-12 11:00:00,64.49,64.68,64.49,64.62,33583.0,57.807,57.9774,57.807,57.9236,33583.0
2017-12-12 11:30:00,64.61,64.74,64.56,64.64,25537.0,57.9146,58.0311,57.8698,57.9415,25537.0
2017-12-12 12:00:00,64.65,64.72,64.46,64.54,23426.0,57.9505,58.0132,57.7802,57.8519,23426.0
2017-12-12 12:30:00,64.53,64.88,64.53,64.65,25516.0,57.8429,58.1566,57.8429,57.9505,25516.0
2017-12-12 13:00:00,64.65,64.67,64.62,64.64,22064.0,57.9505,57.9684,57.9236,57.9415,22064.0
2017-12-12 13:30:00,64.62,64.73,64.62,64.67,23070.0,57.9236,58.0222,57.9236,57.9684,23070.0
2017-12-12 14:00:00,64.65,64.75,64.64,64.71,24558.0,57.9505,58.0401,57.9415,58.0042,24558.0
2017-12-12 14:30:00,64.71,64.75,64.6,64.65,23250.0,58.0042,58.0401,57.9056,57.9505,23250.0
2017-12-12 15:00:00,64.65,64.69,64.5,64.6,38308.0,57.9505,57.9863,57.816,57.9056,38308.0
2017-12-12 15:30:00,64.6,64.78,64.56,64.59,175039.0,57.9056,58.067,57.8698,57.8967,175039.0
2017-12-13 09:30:00,64.85,65.39,64.75,65.37,26074.0,58.1297,58.6138,58.0401,58.5958,26074.0
2017-12-13 10:00:00,65.37,65.56,65.18,65.47,46576.0,58.5958,58.7662,58.4255,58.6855,46576.0
2017-12-13 10:30:00,65.48,65.5,65.03,65.21,27794.0,58.6944,58.7124,58.2911,58.4524,27794.0
2017-12-13 11:00:00,65.22,65.26,64.99,65.16,20402.0,58.4614,58.4972,58.2552,58.4076,20402.0
2017-12-13 11:30:00,65.18,65.39,65.08,65.27,25251.0,58.4255,58.6138,58.3359,58.5062,25251.0
2017-12-13 12:00:00,65.28,65.28,64.97,65.13,22954.0,58.5152,58.5152,58.2373,58.3807,22954.0
2017-12-13 12:30:00,65.16,65.25,65.0,65.02,27969.0,58.4076,58.4883,58.2642,58.2821,27969.0
2017-12-13 13:00:00,65.02,65.22,65.02,65.16,17030.0,58.2821,58.4614,58.2821,58.4076,17030.0
2017-12-13 13:30:00,65.16,65.42,65.16,65.37,27234.0,58.4076,58.6407,58.4076,58.5958,27234.0
2017-12-13 14:00:00,65.38,65.48,65.29,65.38,20505.0,58.6048,58.6944,58.5241,58.6048,20505.0
2017-12-13 14:30:00,65.39,65.54,65.39,65.53,36027.0,58.6138,58.7482,58.6138,58.7393,36027.0
2017-12-13 15:00:00,65.51,65.54,65.41,65.52,37683.0,58.7213,58.7482,58.6317,58.7303,37683.0
2017-12-13 15:30:00,65.52,65.55,65.11,65.19,64730.0,58.7303,58.7572,58.3628,58.4345,64730.0
2017-12-14 09:30:00,65.47,65.47,64.72,64.93,10795.0,58.6855,58.6855,58.0132,58.2014,10795.0
2017-12-14 10:00:00,64.92,65.25,64.92,65.17,39621.0,58.1925,58.4883,58.1925,58.4166,39621.0
2017-12-14 10:30:00,65.16,65.16,64.97,65.0,12635.0,58.4076,58.4076,58.2373,58.2642,12635.0
2017-12-14 11:00:00,65.0,65.08,64.98,65.08,24472.0,58.2642,58.3359,58.2463,58.3359,24472.0
2017-12-14 11:30:00,65.08,65.09,64.99,65.01,16084.0,58.3359,58.3449,58.2552,58.2732,16084.0
2017-12-14 12:00:00,65.0,65.04,64.86,64.9,12899.0,58.2642,58.3,58.1387,58.1746,12899.0
2017-12-14 12:30:00,64.86,64.89,64.7,64.7,7100.0,58.1387,58.1656,57.9953,57.9953,7100.0
2017-12-14 13:00:00,64.67,64.79,64.67,64.74,13910.0,57.9684,58.076,57.9684,58.0311,13910.0
2017-12-14 13:30:00,64.71,64.72,64.48,64.48,7946.0,58.0042,58.0132,57.7981,57.7981,7946.0
2017-12-14 14:00:00,64.5,64.61,64.43,64.43,15433.0,57.816,57.9146,57.7533,57.7533,15433.0
2017-12-14 14:30:00,64.44,64.53,64.43,64.43,18253.0,57.7622,57.8429,57.7533,57.7533,18253.0
2017-12-14 15:00:00,64.43,64.48,64.34,64.39,19915.0,57.7533,57.7981,57.6726,57.7174,19915.0
2017-12-14 15:30:00,64.4,64.51,64.26,64.4,58898.0,57.7264,57.825,57.6009,57.7264,58898.0
2017-12-15 09:30:00,64.72,65.17,64.72,64.89,164725.0,58.0132,58.4166,58.0132,58.1656,164725.0
2017-12-15 10:00:00,64.91,65.17,64.79,65.02,36056.0,58.1835,58.4166,58.076,58.2821,36056.0
2017-12-15 10:30:00,64.99,65.03,64.78,64.78,10071.0,58.2552,58.2911,58.067,58.067,10071.0
2017-12-15 11:00:00,64.78,65.11,64.74,65.1,15339.0,58.067,58.3628,58.0311,58.3538,15339.0
2017-12-15 11:30:00,65.14,65.17,64.82,64.92,35992.0,58.3897,58.4166,58.1028,58.1925,35992.0
2017-12-15 12:00:00,64.91,65.01,64.88,64.95,8291.0,58.1835,58.2732,58.1566,58.2194,8291.0
2017-12-15 12:30:00,64.95,65.04,64.95,64.98,13985.0,58.2194,58.3,58.2194,58.2463,13985.0
2017-12-15 13:00:00,64.98,65.05,64.95,65.03,6544.0,58.2463,58.309,58.2194,58.2911,6544.0
2017-12-15 13:30:00,65.03,65.18,65.02,65.11,14508.0,58.2911,58.4255,58.2821,58.3628,14508.0
2017-12-15 14:00:00,65.1,65.18,65.08,65.14,14985.0,58.3538,58.4255,58.3359,58.3897,14985.0
2017-12-15 14:30:00,65.15,65.17,65.02,65.04,19196.0,58.3986,58.4166,58.2821,58.3,19196.0
2017-12-15 15:00:00,65.04,65.12,64.99,65.03,22442.0,58.3,58.3718,58.2552,58.2911,22442.0
2017-12-15 15:30:00,65.02,65.04,64.64,64.71,83239.0,58.2821,58.3,57.9415,58.0042,83239.0
2017-12-18 09:30:00,65.03,65.3,64.84,65.01,20453.0,58.2911,58.5331,58.1208,58.2732,20453.0
2017-12-18 10:00:00,65.01,65.05,64.87,64.97,15266.0,58.2732,58.309,58.1477,58.2373,15266.0
2017-12-18 10:30:00,64.94,64.95,64.73,64.8,15070.0,58.2104,58.2194,58.0222,58.0849,15070.0
2017-12-18 11:00:00,64.83,64.86,64.58,64.59,14141.0,58.1118,58.1387,57.8877,57.8967,14141.0
2017-12-18 11:30:00,64.59,64.61,64.44,64.49,21938.0,57.8967,57.9146,57.7622,57.807,21938.0
2017-12-18 12:00:00,64.51,64.59,64.34,64.59,31337.0,57.825,57.8967,57.6726,57.8967,31337.0
2017-12-18 12:30:00,64.6,64.72,64.6,64.69,13809.0,57.9056,58.0132,57.9056,57.9863,13809.0
2017-12-18 13:00:00,64.68,64.74,64.56,64.57,10407.0,57.9774,58.0311,57.8698,57.8788,10407.0
2017-12-18 13:30:00,64.52,64.56,64.38,64.38,13089.0,57.8339,57.8698,57.7084,57.7084,13089.0
2017-12-18 14:00:00,64.39,64.49,64.32,64.47,19724.0,57.7174,57.807,57.6547,57.7891,19724.0
2017-12-18 14:30:00,64.49,64.57,64.47,64.48,16986.0,57.807,57.8788,57.7891,57.7981,16986.0
2017-12-18 15:00:00,64.5,64.54,64.34,64.34,19230.0,57.816,57.8519,57.6726,57.6726,19230.0
2017-12-18 15:30:00,64.35,64.41,64.32,64.4,55815.0,57.6815,57.7353,57.6547,57.7264,55815.0
2017-12-19 09:30:00,64.42,64.79,64.18,64.29,15053.0,57.7443,58.076,57.5292,57.6278,15053.0
2017-12-19 10:00:00,64.39,64.72,64.33,64.64,17714.0,57.7174,58.0132,57.6636,57.9415,17714.0
2017-12-19 10:30:00,64.68,64.72,64.45,64.54,11385.0,57.9774,58.0132,57.7712,57.8519,11385.0
2017-12-19 11:00:00,64.56,64.62,64.28,64.31,11597.0,57.8698,57.9236,57.6188,57.6457,11597.0
2017-12-19 11:30:00,64.31,64.57,64.31,64.48,11294.0,57.6457,57.8788,57.6457,57.7981,11294.0
2017-12-19 12:00:00,64.48,64.51,64.34,64.34,7640.0,57.7981,57.825,57.6726,57.6726,7640.0
2017-12-19 12:30:00,64.38,64.42,64.25,64.39,11591.0,57.7084,57.7443,57.5919,57.7174,11591.0
2017-12-19 13:00:00,64.4,64.53,64.4,64.46,11925.0,57.7264,57.8429,57.7264,57.7802,11925.0
2017-12-19 13:30:00,64.46,64.53,64.43,64.51,14789.0,57.7802,57.8429,57.7533,57.825,14789.0
2017-12-19 14:00:00,64.5,64.59,64.5,64.55,20764.0,57.816,57.8967,57.816,57.8608,20764.0
2017-12-19 14:30:00,64.56,64.6,64.49,64.52,18582.0,57.8698,57.9056,57.807,57.8339,18582.0
2017-12-19 15:00:00,64.51,64.65,64.42,64.63,20474.0,57.825,57.9505,57.7443,57.9325,20474.0
2017-12-19 15:30:00,64.65,64.65,64.49,64.58,58991.0,57.9505,57.9505,57.807,57.8877,58991.0
2017-12-20 09:30:00,65.0,65.0,64.57,64.81,124460.0,58.2642,58.2642,57.8788,58.0939,124460.0
2017-12-20 10:00:00,64.81,65.01,64.72,64.76,16257.0,58.0939,58.2732,58.0132,58.0491,16257.0
2017-12-20 10:30:00,64.74,64.85,64.6,64.69,27079.0,58.0311,58.1297,57.9056,57.9863,27079.0
2017-12-20 11:00:00,64.71,64.92,64.67,64.91,26601.0,58.0042,58.1925,57.9684,58.1835,26601.0
2017-12-20 11:30:00,64.88,64.95,64.86,64.86,10520.0,58.1566,58.2194,58.1387,58.1387,10520.0
2017-12-20 12:00:00,64.87,64.99,64.86,64.99,11522.0,58.1477,58.2552,58.1387,58.2552,11522.0
2017-12-20 12:30:00,64.98,65.08,64.92,65.04,35516.0,58.2463,58.3359,58.1925,58.3,35516.0
2017-12-20 13:00:00,65.06,65.12,65.04,65.11,9574.0,58.318,58.3718,58.3,58.3628,9574.0
2017-12-20 13:30:00,65.09,65.12,65.02,65.02,10757.0,58.3449,58.3718,58.2821,58.2821,10757.0
2017-12-20 14:00:00,64.98,65.11,64.95,65.05,18052.0,58.2463,58.3628,58.2194,58.309,18052.0
2017-12-20 14:30:00,65.06,65.11,64.94,64.97,18895.0,58.318,58.3628,58.2104,58.2373,18895.0
2017-12-20 15:00:00,64.98,65.05,64.97,65.01,18147.0,58.2463,58.309,58.2373,58.2732,18147.0
2017-12-20 15:30:00,65.01,65.1,64.96,64.98,78468.0,58.2732,58.3538,58.2283,58.2463,78468.0
2017-12-21 09:30:00,64.82,65.56,64.72,65.37,66687.0,58.2806,58.946,58.1907,58.7751,66687.0
2017-12-21 10:00:00,65.38,65.52,65.1,65.23,20599.0,58.7841,58.91,58.5324,58.6492,20599.0
2017-12-21 10:30:00,65.24,65.41,65.17,65.22,19680.0,58.6582,58.8111,58.5953,58.6403,19680.0
2017-12-21 11:00:00,65.22,65.27,65.1,65.25,21127.0,58.6403,58.6852,58.5324,58.6672,21127.0
2017-12-21 11:30:00,65.29,65.43,65.25,65.33,14571.0,58.7032,58.8291,58.6672,58.7392,14571.0
2017-12-21 12:00:00,65.35,65.44,65.32,65.38,12056.0,58.7571,58.8381,58.7302,58.7841,12056.0
2017-12-21 12:30:00,65.38,65.38,65.28,65.31,12442.0,58.7841,58.7841,58.6942,58.7212,12442.0
2017-12-21 13:00:00,65.32,65.49,65.31,65.39,12735.0,58.7302,58.883,58.7212,58.7931,12735.0
2017-12-21 13:30:00,65.38,65.48,65.35,65.47,10568.0,58.7841,58.874,58.7571,58.865,10568.0
2017-12-21 14:00:00,65.44,65.53,65.36,65.36,17175.0,58.8381,58.919,58.7661,58.7661,17175.0
2017-12-21 14:30:00,65.33,65.47,65.31,65.45,15875.0,58.7392,58.865,58.7212,58.8471,15875.0
2017-12-21 15:00:00,65.47,65.57,65.44,65.57,22194.0,58.865,58.9549,58.8381,58.9549,22194.0
2017-12-21 15:30:00,65.55,65.55,65.31,65.4,119495.0,58.937,58.937,58.7212,58.8021,119495.0
2017-12-22 09:30:00,65.64,65.64,64.48,64.7,41754.0,59.0179,59.0179,57.9749,58.1727,41754.0
2017-12-22 10:00:00,64.72,65.02,64.69,64.79,15165.0,58.1907,58.4604,58.1637,58.2536,15165.0
2017-12-22 10:30:00,64.76,64.83,64.58,64.68,15137.0,58.2267,58.2896,58.0648,58.1547,15137.0
2017-12-22 11:00:00,64.68,64.76,64.61,64.7,45448.0,58.1547,58.2267,58.0918,58.1727,45448.0
2017-12-22 11:30:00,64.72,64.79,64.63,64.71,7619.0,58.1907,58.2536,58.1098,58.1817,7619.0
2017-12-22 12:00:00,64.75,64.97,64.71,64.97,10326.0,58.2177,58.4155,58.1817,58.4155,10326.0
2017-12-22 12:30:00,64.99,65.02,64.95,64.97,7828.0,58.4335,58.4604,58.3975,58.4155,7828.0
2017-12-22 13:00:00,64.93,65.14,64.92,65.06,16059.0,58.3795,58.5683,58.3705,58.4964,16059.0
2017-12-22 13:30:00,65.04,65.16,65.04,65.1,7529.0,58.4784,58.5863,58.4784,58.5324,7529.0
2017-12-22 14:00:00,65.08,65.19,65.06,65.15,8869.0,58.5144,58.6133,58.4964,58.5773,8869.0
2017-12-22 14:30:00,65.14,65.19,65.11,65.11,11239.0,58.5683,58.6133,58.5414,58.5414,11239.0
2017-12-22 15:00:00,65.1,65.11,64.97,65.1,12780.0,58.5324,58.5414,58.4155,58.5324,12780.0
2017-12-22 15:30:00,65.09,65.21,65.04,65.09,32602.0,58.5234,58.6313,58.4784,58.5234,32602.0
2017-12-26 09:30:00,64.91,65.47,64.91,65.44,10297.0,58.3615,58.865,58.3615,58.8381,10297.0
2017-12-26 10:00:00,65.44,65.48,65.09,65.15,10707.0,58.8381,58.874,58.5234,58.5773,10707.0
2017-12-26 10:30:00,65.14,65.14,64.96,65.03,8709.0,58.5683,58.5683,58.4065,58.4694,8709.0
2017-12-26 11:00:00,65.03,65.1,65.02,65.1,6234.0,58.4694,58.5324,58.4604,58.5324,6234.0
2017-12-26 11:30:00,65.14,65.17,65.05,65.08,5423.0,58.5683,58.5953,58.4874,58.5144,5423.0
2017-12-26 12:00:00,65.07,65.11,65.01,65.01,4867.0,58.5054,58.5414,58.4514,58.4514,4867.0
2017-12-26 12:30:00,65.01,65.01,64.87,64.88,6946.0,58.4514,58.4514,58.3256,58.3346,6946.0
2017-12-26 13:00:00,64.89,64.9,64.84,64.86,7592.0,58.3435,58.3525,58.2986,58.3166,7592.0
2017-12-26 13:30:00,64.9,64.93,64.87,64.87,5874.0,58.3525,58.3795,58.3256,58.3256,5874.0
2017-12-26 14:00:00,64.87,64.92,64.81,64.83,6691.0,58.3256,58.3705,58.2716,58.2896,6691.0
2017-12-26 14:30:00,64.81,64.9,64.81,64.85,9609.0,58.2716,58.3525,58.2716,58.3076,9609.0
2017-12-26 15:00:00,64.86,64.88,64.84,64.88,9700.0,58.3166,58.3346,58.2986,58.3346,9700.0
2017-12-26 15:30:00,64.88,64.95,64.83,64.9,46382.0,58.3346,58.3975,58.2896,58.3525,46382.0
2017-12-27 09:30:00,65.02,65.13,64.98,65.03,7164.0,58.4604,58.5593,58.4245,58.4694,7164.0
2017-12-27 10:00:00,64.99,65.33,64.99,65.33,13337.0,58.4335,58.7392,58.4335,58.7392,13337.0
2017-12-27 10:30:00,65.32,65.46,65.31,65.45,8674.0,58.7302,58.856,58.7212,58.8471,8674.0
2017-12-27 11:00:00,65.45,65.46,65.39,65.44,4632.0,58.8471,58.856,58.7931,58.8381,4632.0
2017-12-27 11:30:00,65.42,65.46,65.4,65.42,8909.0,58.8201,58.856,58.8021,58.8201,8909.0
2017-12-27 12:00:00,65.43,65.58,65.43,65.47,10164.0,58.8291,58.9639,58.8291,58.865,10164.0
2017-12-27 12:30:00,65.44,65.46,65.4,65.42,6631.0,58.8381,58.856,58.8021,58.8201,6631.0
2017-12-27 13:00:00,65.39,65.39,65.13,65.16,6738.0,58.7931,58.7931,58.5593,58.5863,6738.0
2017-12-27 13:30:00,65.13,65.29,65.03,65.29,12208.0,58.5593,58.7032,58.4694,58.7032,12208.0
2017-12-27 14:00:00,65.28,65.38,65.28,65.36,12162.0,58.6942,58.7841,58.6942,58.7661,12162.0
2017-12-27 14:30:00,65.35,65.37,65.28,65.37,8591.0,58.7571,58.7751,58.6942,58.7751,8591.0
2017-12-27 15:00:00,65.37,65.37,65.24,65.24,15176.0,58.7751,58.7751,58.6582,58.6582,15176.0
2017-12-27 15:30:00,65.25,65.3,65.21,65.25,49636.0,58.6672,58.7122,58.6313,58.6672,49636.0
2017-12-28 09:30:00,65.41,65.41,64.97,65.09,10473.0,58.8111,58.8111,58.4155,58.5234,10473.0
2017-12-28 10:00:00,65.22,65.45,65.18,65.39,13703.0,58.6403,58.8471,58.6043,58.7931,13703.0
2017-12-28 10:30:00,65.39,65.39,65.13,65.26,8886.0,58.7931,58.7931,58.5593,58.6762,8886.0
2017-12-28 11:00:00,65.24,65.24,65.05,65.07,8017.0,58.6582,58.6582,58.4874,58.5054,8017.0
2017-12-28 11:30:00,65.12,65.19,65.09,65.18,6313.0,58.5503,58.6133,58.5234,58.6043,6313.0
2017-12-28 12:00:00,65.19,65.32,65.18,65.25,7316.0,58.6133,58.7302,58.6043,58.6672,7316.0
2017-12-28 12:30:00,65.23,65.25,65.17,65.19,4301.0,58.6492,58.6672,58.5953,58.6133,4301.0
2017-12-28 13:00:00,65.16,65.28,65.15,65.26,12004.0,58.5863,58.6942,58.5773,58.6762,12004.0
2017-12-28 13:30:00,65.24,65.36,65.23,65.33,6358.0,58.6582,58.7661,58.6492,58.7392,6358.0
2017-12-28 14:00:00,65.32,65.38,65.29,65.31,6295.0,58.7302,58.7841,58.7032,58.7212,6295.0
2017-12-28 14:30:00,65.31,65.43,65.29,65.39,11253.0,58.7212,58.8291,58.7032,58.7931,11253.0
2017-12-28 15:00:00,65.39,65.41,65.27,65.28,12543.0,58.7931,58.8111,58.6852,58.6942,12543.0
2017-12-28 15:30:00,65.28,65.45,65.27,65.42,38410.0,58.6942,58.8471,58.6852,58.8201,38410.0
2017-12-29 09:30:00,65.7,65.74,65.38,65.45,12952.0,59.0718,59.1078,58.7841,58.8471,12952.0
2017-12-29 10:00:00,65.44,65.56,65.43,65.52,6244.0,58.8381,58.946,58.8291,58.91,6244.0
2017-12-29 10:30:00,65.56,65.58,65.46,65.54,11774.0,58.946,58.9639,58.856,58.928,11774.0
2017-12-29 11:00:00,65.55,65.56,65.52,65.54,4727.0,58.937,58.946,58.91,58.928,4727.0
2017-12-29 11:30:00,65.54,65.68,65.53,65.63,12507.0,58.928,59.0538,58.919,59.0089,12507.0
2017-12-29 12:00:00,65.65,65.71,65.53,65.55,12681.0,59.0269,59.0808,58.919,58.937,12681.0
2017-12-29 12:30:00,65.53,65.59,65.5,65.52,3537.0,58.919,58.9729,58.892,58.91,3537.0
2017-12-29 13:00:00,65.53,65.58,65.49,65.55,5292.0,58.919,58.9639,58.883,58.937,5292.0
2017-12-29 13:30:00,65.55,65.55,65.4,65.42,9400.0,58.937,58.937,58.8021,58.8201,9400.0
2017-12-29 14:00:00,65.47,65.52,65.47,65.52,6548.0,58.865,58.91,58.865,58.91,6548.0
2017-12-29 14:30:00,65.52,65.56,65.47,65.51,8885.0,58.91,58.946,58.865,58.901,8885.0
2017-12-29 15:00:00,65.51,65.58,65.46,65.57,12290.0,58.901,58.9639,58.856,58.9549,12290.0
2017-12-29 15:30:00,65.58,65.61,65.22,65.23,45381.0,58.9639,58.9909,58.6403,58.6492,45381.0
2018-01-02 09:30:00,65.32,65.41,64.96,65.26,69220.0,58.7302,58.8111,58.4065,58.6762,69220.0
2018-01-02 10:00:00,65.29,65.66,65.27,65.52,13122.0,58.7032,59.0359,58.6852,58.91,13122.0
2018-01-02 10:30:00,65.51,65.52,65.14,65.32,17782.0,58.901,58.91,58.5683,58.7302,17782.0
2018-01-02 11:00:00,65.33,65.43,65.25,65.28,7846.0,58.7392,58.8291,58.6672,58.6942,7846.0
2018-01-02 11:30:00,65.29,65.37,65.15,65.23,6563.0,58.7032,58.7751,58.5773,58.6492,6563.0
2018-01-02 12:00:00,65.23,65.32,65.23,65.28,7335.0,58.6492,58.7302,58.6492,58.6942,7335.0
2018-01-02 12:30:00,65.27,65.31,65.17,65.17,8538.0,58.6852,58.7212,58.5953,58.5953,8538.0
2018-01-02 13:00:00,65.16,65.21,65.1,65.1,6610.0,58.5863,58.6313,58.5324,58.5324,6610.0
2018-01-02 13:30:00,65.12,65.14,65.0,65.04,15650.0,58.5503,58.5683,58.4425,58.4784,15650.0
2018-01-02 14:00:00,65.03,65.11,65.02,65.11,8552.0,58.4694,58.5414,58.4604,58.5414,8552.0
2018-01-02 14:30:00,65.13,65.14,65.07,65.08,9139.0,58.5593,58.5683,58.5054,58.5144,9139.0
2018-01-02 15:00:00,65.08,65.4,65.07,65.39,24784.0,58.5144,58.8021,58.5054,58.7931,24784.0
2018-01-02 15:30:00,65.37,65.5,65.21,65.44,76080.0,58.7751,58.892,58.6313,58.8381,76080.0
2018-01-03 09:30:00,65.5,65.9,65.45,65.8,24808.0,58.892,59.2517,58.8471,59.1617,24808.0
2018-01-03 10:00:00,65.78,65.78,65.33,65.39,15274.0,59.1438,59.1438,58.7392,58.7931,15274.0
2018-01-03 10:30:00,65.41,65.41,65.18,65.24,15786.0,58.8111,58.8111,58.6043,58.6582,15786.0
2018-01-03 11:00:00,65.28,65.32,65.14,65.28,17869.0,58.6942,58.7302,58.5683,58.6942,17869.0
2018-01-03 11:30:00,65.28,65.38,65.21,65.22,8373.0,58.6942,58.7841,58.6313,58.6403,8373.0
2018-01-03 12:00:00,65.24,65.29,65.19,65.29,8430.0,58.6582,58.7032,58.6133,58.7032,8430.0
2018-01-03 12:30:00,65.29,65.42,65.24,65.37,11304.0,58.7032,58.8201,58.6582,58.7751,11304.0
2018-01-03 13:00:00,65.37,65.46,65.3,65.3,5967.0,58.7751,58.856,58.7122,58.7122,5967.0
2018-01-03 13:30:00,65.31,65.35,65.25,65.29,9689.0,58.7212,58.7571,58.6672,58.7032,9689.0
2018-01-03 14:00:00,65.29,65.57,65.29,65.57,13333.0,58.7032,58.9549,58.7032,58.9549,13333.0
2018-01-03 14:30:00,65.57,65.65,65.52,65.65,16938.0,58.9549,59.0269,58.91,59.0269,16938.0
2018-01-03 15:00:00,65.64,65.71,65.52,65.57,31236.0,59.0179,59.0808,58.91,58.9549,31236.0
2018-01-03 15:30:00,65.56,65.61,65.4,65.42,72414.0,58.946,58.9909,58.8021,58.8201,72414.0
2018-01-04 09:30:00,65.6,66.3,65.43,66.15,60051.0,58.9819,59.6113,58.8291,59.4764,60051.0
2018-01-04 10:00:00,66.14,66.14,65.87,65.87,19428.0,59.4674,59.4674,59.2247,59.2247,19428.0
2018-01-04 10:30:00,65.94,65.94,65.55,65.74,46689.0,59.2876,59.2876,58.937,59.1078,46689.0
2018-01-04 11:00:00,65.78,65.86,65.67,65.72,19218.0,59.1438,59.2157,59.0449,59.0898,19218.0
2018-01-04 11:30:00,65.7,65.81,65.67,65.81,22592.0,59.0718,59.1707,59.0449,59.1707,22592.0
2018-01-04 12:00:00,65.81,65.84,65.68,65.8,22266.0,59.1707,59.1977,59.0538,59.1617,22266.0
2018-01-04 12:30:00,65.78,65.85,65.74,65.74,10542.0,59.1438,59.2067,59.1078,59.1078,10542.0
2018-01-04 13:00:00,65.73,65.74,65.57,65.65,16074.0,59.0988,59.1078,58.9549,59.0269,16074.0
2018-01-04 13:30:00,65.64,65.78,65.64,65.73,21591.0,59.0179,59.1438,59.0179,59.0988,21591.0
2018-01-04 14:00:00,65.72,65.85,65.7,65.72,34711.0,59.0898,59.2067,59.0718,59.0898,34711.0
2018-01-04 14:30:00,65.75,65.85,65.68,65.72,36506.0,59.1168,59.2067,59.0538,59.0898,36506.0
2018-01-04 15:00:00,65.75,65.89,65.62,65.64,50124.0,59.1168,59.2427,58.9999,59.0179,50124.0
2018-01-04 15:30:00,65.65,65.71,65.55,65.71,73975.0,59.0269,59.0808,58.937,59.0808,73975.0
2018-01-05 09:30:00,65.96,66.47,65.92,66.04,60930.0,59.3056,59.7641,59.2696,59.3775,60930.0
2018-01-05 10:00:00,66.03,66.6,66.03,66.41,61018.0,59.3685,59.881,59.3685,59.7102,61018.0
2018-01-05 10:30:00,66.4,66.68,66.39,66.6,36934.0,59.7012,59.953,59.6922,59.881,36934.0
2018-01-05 11:00:00,66.61,66.75,66.59,66.73,27631.0,59.89,60.0159,59.872,59.9979,27631.0
2018-01-05 11:30:00,66.73,66.73,66.48,66.57,27109.0,59.9979,59.9979,59.7731,59.8541,27109.0
2018-01-05 12:00:00,66.57,66.6,66.48,66.57,17610.0,59.8541,59.881,59.7731,59.8541,17610.0
2018-01-05 12:30:00,66.57,66.64,66.43,66.51,51821.0,59.8541,59.917,59.7282,59.8001,51821.0
2018-01-05 13:00:00,66.5,66.55,66.39,66.39,27742.0,59.7911,59.8361,59.6922,59.6922,27742.0
2018-01-05 13:30:00,66.38,66.41,66.31,66.4,29309.0,59.6832,59.7102,59.6203,59.7012,29309.0
2018-01-05 14:00:00,66.42,66.49,66.37,66.48,17123.0,59.7192,59.7821,59.6742,59.7731,17123.0
2018-01-05 14:30:00,66.49,66.75,66.49,66.63,36491.0,59.7821,60.0159,59.7821,59.908,36491.0
2018-01-05 15:00:00,66.63,66.67,66.52,66.63,34021.0,59.908,59.944,59.8091,59.908,34021.0
2018-01-05 15:30:00,66.64,66.74,66.6,66.67,92852.0,59.917,60.0069,59.881,59.944,92852.0
2018-01-08 09:30:00,66.65,67.1,66.35,66.49,32794.0,59.926,60.3306,59.6563,59.7821,32794.0
2018-01-08 10:00:00,66.52,66.72,66.47,66.6,17112.0,59.8091,59.9889,59.7641,59.881,17112.0
2018-01-08 10:30:00,66.65,66.65,66.34,66.38,13123.0,59.926,59.926,59.6473,59.6832,13123.0
2018-01-08 11:00:00,66.42,66.54,66.21,66.51,19544.0,59.7192,59.8271,59.5304,59.8001,19544.0
2018-01-08 11:30:00,66.51,66.57,66.26,66.28,9560.0,59.8001,59.8541,59.5753,59.5933,9560.0
2018-01-08 12:00:00,66.28,66.5,66.28,66.44,18558.0,59.5933,59.7911,59.5933,59.7372,18558.0
2018-01-08 12:30:00,66.46,66.48,66.43,66.45,16003.0,59.7552,59.7731,59.7282,59.7462,16003.0
2018-01-08 13:00:00,66.44,66.51,66.39,66.39,8990.0,59.7372,59.8001,59.6922,59.6922,8990.0
2018-01-08 13:30:00,66.38,66.44,66.24,66.24,14667.0,59.6832,59.7372,59.5574,59.5574,14667.0
2018-01-08 14:00:00,66.29,66.33,66.19,66.23,11684.0,59.6023,59.6383,59.5124,59.5484,11684.0
2018-01-08 14:30:00,66.25,66.27,66.17,66.18,17341.0,59.5663,59.5843,59.4944,59.5034,17341.0
2018-01-08 15:00:00,66.19,66.19,66.06,66.07,15365.0,59.5124,59.5124,59.3955,59.4045,15365.0
2018-01-08 15:30:00,66.06,66.24,66.04,66.1,77268.0,59.3955,59.5574,59.3775,59.4315,77268.0
2018-01-09 09:30:00,66.13,66.47,66.11,66.15,16049.0,59.4585,59.7641,59.4405,59.4764,16049.0
2018-01-09 10:00:00,66.11,66.25,65.97,66.23,23897.0,59.4405,59.5663,59.3146,59.5484,23897.0
2018-01-09 10:30:00,66.22,66.25,66.11,66.15,13788.0,59.5394,59.5663,59.4405,59.4764,13788.0
2018-01-09 11:00:00,66.15,66.37,66.08,66.37,14122.0,59.4764,59.6742,59.4135,59.6742,14122.0
2018-01-09 11:30:00,66.33,66.36,66.21,66.22,10868.0,59.6383,59.6652,59.5304,59.5394,10868.0
2018-01-09 12:00:00,66.24,66.25,66.07,66.14,13299.0,59.5574,59.5663,59.4045,59.4674,13299.0
2018-01-09 12:30:00,66.14,66.34,66.14,66.29,20883.0,59.4674,59.6473,59.4674,59.6023,20883.0
2018-01-09 13:00:00,66.29,66.39,66.25,66.34,14889.0,59.6023,59.6922,59.5663,59.6473,14889.0
2018-01-09 13:30:00,66.32,66.32,66.18,66.26,14422.0,59.6293,59.6293,59.5034,59.5753,14422.0
2018-01-09 14:00:00,66.27,66.35,66.19,66.22,13985.0,59.5843,59.6563,59.5124,59.5394,13985.0
2018-01-09 14:30:00,66.23,66.23,66.14,66.22,17447.0,59.5484,59.5484,59.4674,59.5394,17447.0
2018-01-09 15:00:00,66.23,66.4,66.18,66.34,26392.0,59.5484,59.7012,59.5034,59.6473,26392.0
2018-01-09 15:30:00,66.36,66.43,66.13,66.17,66879.0,59.6652,59.7282,59.4585,59.4944,66879.0
2018-01-10 09:30:00,66.16,66.16,65.63,65.76,20138.0,59.4854,59.4854,59.0089,59.1258,20138.0
2018-01-10 10:00:00,65.76,66.11,65.68,65.68,23698.0,59.1258,59.4405,59.0538,59.0538,23698.0
2018-01-10 10:30:00,65.7,65.75,65.57,65.75,35571.0,59.0718,59.1168,58.9549,59.1168,35571.0
2018-01-10 11:00:00,65.73,65.88,65.69,65.87,19630.0,59.0988,59.2337,59.0628,59.2247,19630.0
2018-01-10 11:30:00,65.87,66.13,65.84,66.09,11928.0,59.2247,59.4585,59.1977,59.4225,11928.0
2018-01-10 12:00:00,66.06,66.13,65.94,66.12,13397.0,59.3955,59.4585,59.2876,59.4495,13397.0
2018-01-10 12:30:00,66.08,66.09,66.02,66.04,8399.0,59.4135,59.4225,59.3595,59.3775,8399.0
2018-01-10 13:00:00,66.07,66.13,65.98,66.06,18365.0,59.4045,59.4585,59.3236,59.3955,18365.0
2018-01-10 13:30:00,66.06,66.13,66.0,66.0,10874.0,59.3955,59.4585,59.3416,59.3416,10874.0
2018-01-10 14:00:00,65.98,66.2,65.97,66.15,20455.0,59.3236,59.5214,59.3146,59.4764,20455.0
2018-01-10 14:30:00,66.18,66.2,66.03,66.04,53462.0,59.5034,59.5214,59.3685,59.3775,53462.0
2018-01-10 15:00:00,66.06,66.17,66.06,66.16,29343.0,59.3955,59.4944,59.3955,59.4854,29343.0
2018-01-10 15:30:00,66.14,66.39,66.12,66.35,104547.0,59.4674,59.6922,59.4495,59.6563,104547.0
2018-01-11 09:30:00,66.42,66.51,65.8,65.89,41078.0,59.7192,59.8001,59.1617,59.2427,41078.0
2018-01-11 10:00:00,65.92,66.2,65.87,66.06,32246.0,59.2696,59.5214,59.2247,59.3955,32246.0
2018-01-11 10:30:00,66.03,66.18,65.99,66.07,26584.0,59.3685,59.5034,59.3326,59.4045,26584.0
2018-01-11 11:00:00,66.09,66.21,66.08,66.21,26320.0,59.4225,59.5304,59.4135,59.5304,26320.0
2018-01-11 11:30:00,66.17,66.4,66.16,66.27,15022.0,59.4944,59.7012,59.4854,59.5843,15022.0
2018-01-11 12:00:00,66.27,66.29,66.19,66.28,13048.0,59.5843,59.6023,59.5124,59.5933,13048.0
2018-01-11 12:30:00,66.3,66.4,66.3,66.37,8924.0,59.6113,59.7012,59.6113,59.6742,8924.0
2018-01-11 13:00:00,66.38,66.56,66.34,66.56,13638.0,59.6832,59.8451,59.6473,59.8451,13638.0
2018-01-11 13:30:00,66.56,66.58,66.46,66.46,22269.0,59.8451,59.8631,59.7552,59.7552,22269.0
2018-01-11 14:00:00,66.47,66.67,66.47,66.67,15878.0,59.7641,59.944,59.7641,59.944,15878.0
2018-01-11 14:30:00,66.68,66.87,66.67,66.87,15219.0,59.953,60.1238,59.944,60.1238,15219.0
2018-01-11 15:00:00,66.85,66.93,66.81,66.92,29603.0,60.1058,60.1777,60.0698,60.1688,29603.0
2018-01-11 15:30:00,66.9,67.2,66.89,67.16,89257.0,60.1508,60.4205,60.1418,60.3845,89257.0
2018-01-12 09:30:00,67.42,67.42,66.83,67.06,17468.0,60.6183,60.6183,60.0878,60.2946,17468.0
2018-01-12 10:00:00,67.06,67.26,66.89,67.19,32043.0,60.2946,60.4745,60.1418,60.4115,32043.0
2018-01-12 10:30:00,67.19,67.28,67.08,67.28,29075.0,60.4115,60.4924,60.3126,60.4924,29075.0
2018-01-12 11:00:00,67.25,67.25,66.97,67.07,13656.0,60.4655,60.4655,60.2137,60.3036,13656.0
2018-01-12 11:30:00,67.09,67.24,67.08,67.17,11570.0,60.3216,60.4565,60.3126,60.3935,11570.0
2018-01-12 12:00:00,67.18,67.19,67.04,67.15,12394.0,60.4025,60.4115,60.2766,60.3755,12394.0
2018-01-12 12:30:00,67.15,67.21,67.1,67.15,6845.0,60.3755,60.4295,60.3306,60.3755,6845.0
2018-01-12 13:00:00,67.14,67.14,67.03,67.03,16119.0,60.3666,60.3666,60.2677,60.2677,16119.0
2018-01-12 13:30:00,67.08,67.12,67.0,67.0,11648.0,60.3126,60.3486,60.2407,60.2407,11648.0
2018-01-12 14:00:00,67.03,67.11,66.95,67.11,13336.0,60.2677,60.3396,60.1957,60.3396,13336.0
2018-01-12 14:30:00,67.09,67.1,66.92,67.0,19592.0,60.3216,60.3306,60.1688,60.2407,19592.0
2018-01-12 15:00:00,67.01,67.04,66.9,66.95,19283.0,60.2497,60.2766,60.1508,60.1957,19283.0
2018-01-12 15:30:00,66.94,67.13,66.94,66.99,53243.0,60.1867,60.3576,60.1867,60.2317,53243.0
2018-01-16 09:30:00,67.38,67.65,67.29,67.53,57065.0,60.5823,60.8251,60.5014,60.7172,57065.0
2018-01-16 10:00:00,67.48,67.57,67.44,67.46,46770.0,60.6723,60.7532,60.6363,60.6543,46770.0
2018-01-16 10:30:00,67.47,67.47,66.86,66.86,20963.0,60.6633,60.6633,60.1148,60.1148,20963.0
2018-01-16 11:00:00,66.92,67.03,66.9,67.03,21656.0,60.1688,60.2677,60.1508,60.2677,21656.0
2018-01-16 11:30:00,67.01,67.14,66.96,67.1,16150.0,60.2497,60.3666,60.2047,60.3306,16150.0
2018-01-16 12:00:00,67.03,67.1,66.93,66.98,9728.0,60.2677,60.3306,60.1777,60.2227,9728.0
2018-01-16 12:30:00,66.99,67.0,66.9,66.92,12089.0,60.2317,60.2407,60.1508,60.1688,12089.0
2018-01-16 13:00:00,66.93,67.16,66.92,67.04,17114.0,60.1777,60.3845,60.1688,60.2766,17114.0
2018-01-16 13:30:00,67.04,67.05,66.67,66.71,14419.0,60.2766,60.2856,59.944,59.9799,14419.0
2018-01-16 14:00:00,66.71,66.72,66.39,66.39,30364.0,59.9799,59.9889,59.6922,59.6922,30364.0
2018-01-16 14:30:00,66.39,66.53,66.14,66.26,51240.0,59.6922,59.8181,59.4674,59.5753,51240.0
2018-01-16 15:00:00,66.23,66.41,66.21,66.32,30076.0,59.5484,59.7102,59.5304,59.6293,30076.0
2018-01-16 15:30:00,66.3,66.3,66.09,66.15,71015.0,59.6113,59.6113,59.4225,59.4764,71015.0
2018-01-17 09:30:00,66.68,66.69,66.24,66.31,24924.0,59.953,59.962,59.5574,59.6203,24924.0
2018-01-17 10:00:00,66.25,66.6,66.23,66.42,13134.0,59.5663,59.881,59.5484,59.7192,13134.0
2018-01-17 10:30:00,66.42,66.71,66.42,66.69,11109.0,59.7192,59.9799,59.7192,59.962,11109.0
2018-01-17 11:00:00,66.65,66.82,66.6,66.78,5763.0,59.926,60.0788,59.881,60.0429,5763.0
2018-01-17 11:30:00,66.73,66.87,66.73,66.79,19421.0,59.9979,60.1238,59.9979,60.0519,19421.0
2018-01-17 12:00:00,66.82,66.91,66.79,66.8,24436.0,60.0788,60.1598,60.0519,60.0609,24436.0
2018-01-17 12:30:00,66.8,66.83,66.72,66.81,11452.0,60.0609,60.0878,59.9889,60.0698,11452.0
2018-01-17 13:00:00,66.79,66.82,66.74,66.75,12032.0,60.0519,60.0788,60.0069,60.0159,12032.0
2018-01-17 13:30:00,66.75,66.76,66.66,66.75,13609.0,60.0159,60.0249,59.935,60.0159,13609.0
2018-01-17 14:00:00,66.76,66.81,66.72,66.78,19197.0,60.0249,60.0698,59.9889,60.0429,19197.0
2018-01-17 14:30:00,66.77,66.88,66.75,66.86,12344.0,60.0339,60.1328,60.0159,60.1148,12344.0
2018-01-17 15:00:00,66.87,66.87,66.78,66.84,21007.0,60.1238,60.1238,60.0429,60.0968,21007.0
2018-01-17 15:30:00,66.84,66.85,66.69,66.7,86572.0,60.0968,60.1058,59.962,59.9709,86572.0
2018-01-18 09:30:00,66.82,67.19,66.42,67.13,12388.0,60.0788,60.4115,59.7192,60.3576,12388.0
2018-01-18 10:00:00,67.17,67.18,66.62,66.81,13870.0,60.3935,60.4025,59.899,60.0698,13870.0
2018-01-18 10:30:00,66.92,66.92,66.62,66.64,7052.0,60.1688,60.1688,59.899,59.917,7052.0
2018-01-18 11:00:00,66.7,66.88,66.62,66.64,25510.0,59.9709,60.1328,59.899,59.917,25510.0
2018-01-18 11:30:00,66.67,66.71,66.51,66.63,11048.0,59.944,59.9799,59.8001,59.908,11048.0
2018-01-18 12:00:00,66.6,66.69,66.54,66.56,9123.0,59.881,59.962,59.8271,59.8451,9123.0
2018-01-18 12:30:00,66.55,66.57,66.5,66.5,4502.0,59.8361,59.8541,59.7911,59.7911,4502.0
2018-01-18 13:00:00,66.52,66.55,66.48,66.54,5573.0,59.8091,59.8361,59.7731,59.8271,5573.0
2018-01-18 13:30:00,66.53,66.64,66.53,66.61,8348.0,59.8181,59.917,59.8181,59.89,8348.0
2018-01-18 14:00:00,66.63,66.76,66.6,66.73,9884.0,59.908,60.0249,59.881,59.9979,9884.0
2018-01-18 14:30:00,66.74,66.75,66.66,66.72,14926.0,60.0069,60.0159,59.935,59.9889,14926.0
2018-01-18 15:00:00,66.69,66.7,66.57,66.67,18775.0,59.962,59.9709,59.8541,59.944,18775.0
2018-01-18 15:30:00,66.67,66.68,66.53,66.62,39328.0,59.944,59.953,59.8181,59.899,39328.0
2018-01-19 09:30:00,66.86,67.51,66.86,67.18,15308.0,60.1148,60.6992,60.1148,60.4025,15308.0
2018-01-19 10:00:00,67.16,67.16,67.02,67.15,9366.0,60.3845,60.3845,60.2587,60.3755,9366.0
2018-01-19 10:30:00,67.17,67.32,67.15,67.21,7418.0,60.3935,60.5284,60.3755,60.4295,7418.0
2018-01-19 11:00:00,67.23,67.24,66.96,67.01,19542.0,60.4475,60.4565,60.2047,60.2497,19542.0
2018-01-19 11:30:00,67.02,67.06,66.91,66.98,11824.0,60.2587,60.2946,60.1598,60.2227,11824.0
2018-01-19 12:00:00,66.95,67.03,66.94,66.98,9438.0,60.1957,60.2677,60.1867,60.2227,9438.0
2018-01-19 12:30:00,66.97,66.99,66.89,66.92,7897.0,60.2137,60.2317,60.1418,60.1688,7897.0
2018-01-19 13:00:00,66.95,67.04,66.92,67.04,6450.0,60.1957,60.2766,60.1688,60.2766,6450.0
2018-01-19 13:30:00,67.03,67.09,67.0,67.0,7153.0,60.2677,60.3216,60.2407,60.2407,7153.0
2018-01-19 14:00:00,67.01,67.13,66.99,67.09,6366.0,60.2497,60.3576,60.2317,60.3216,6366.0
2018-01-19 14:30:00,67.06,67.14,67.06,67.09,9128.0,60.2946,60.3666,60.2946,60.3216,9128.0
2018-01-19 15:00:00,67.09,67.26,67.07,67.25,15078.0,60.3216,60.4745,60.3036,60.4655,15078.0
2018-01-19 15:30:00,67.28,67.34,67.16,67.32,33335.0,60.4924,60.5464,60.3845,60.5284,33335.0
2018-01-22 09:30:00,67.46,67.81,67.19,67.33,35887.0,60.6543,60.969,60.4115,60.5374,35887.0
2018-01-22 10:00:00,67.33,67.65,67.24,67.43,24744.0,60.5374,60.8251,60.4565,60.6273,24744.0
2018-01-22 10:30:00,67.4,67.42,66.86,66.86,48336.0,60.6003,60.6183,60.1148,60.1148,48336.0
2018-01-22 11:00:00,66.91,67.1,66.75,66.76,15389.0,60.1598,60.3306,60.0159,60.0249,15389.0
2018-01-22 11:30:00,66.78,66.88,66.73,66.86,8041.0,60.0429,60.1328,59.9979,60.1148,8041.0
2018-01-22 12:00:00,66.84,66.94,66.82,66.94,6572.0,60.0968,60.1867,60.0788,60.1867,6572.0
2018-01-22 12:30:00,66.95,67.01,66.87,66.87,12563.0,60.1957,60.2497,60.1238,60.1238,12563.0
2018-01-22 13:00:00,66.86,66.98,66.83,66.86,8957.0,60.1148,60.2227,60.0878,60.1148,8957.0
2018-01-22 13:30:00,66.87,66.87,66.68,66.72,8976.0,60.1238,60.1238,59.953,59.9889,8976.0
2018-01-22 14:00:00,66.72,66.73,66.62,66.67,9554.0,59.9889,59.9979,59.899,59.944,9554.0
2018-01-22 14:30:00,66.72,66.76,66.65,66.75,13485.0,59.9889,60.0249,59.926,60.0159,13485.0
2018-01-22 15:00:00,66.8,66.95,66.78,66.92,12118.0,60.0609,60.1957,60.0429,60.1688,12118.0
2018-01-22 15:30:00,66.93,67.05,66.82,67.03,65247.0,60.1777,60.2856,60.0788,60.2677,65247.0
2018-01-23 09:30:00,66.78,66.78,66.34,66.39,11963.0,60.0429,60.0429,59.6473,59.6922,11963.0
2018-01-23 10:00:00,66.42,66.54,66.35,66.4,5686.0,59.7192,59.8271,59.6563,59.7012,5686.0
2018-01-23 10:30:00,66.42,66.65,66.39,66.65,9446.0,59.7192,59.926,59.6922,59.926,9446.0
2018-01-23 11:00:00,66.64,66.71,66.55,66.65,6703.0,59.917,59.9799,59.8361,59.926,6703.0
2018-01-23 11:30:00,66.66,66.75,66.66,66.7,7070.0,59.935,60.0159,59.935,59.9709,7070.0
2018-01-23 12:00:00,66.73,66.77,66.51,66.53,13189.0,59.9979,60.0339,59.8001,59.8181,13189.0
2018-01-23 12:30:00,66.52,66.6,66.52,66.56,4270.0,59.8091,59.881,59.8091,59.8451,4270.0
2018-01-23 13:00:00,66.58,66.65,66.56,66.62,5464.0,59.8631,59.926,59.8451,59.899,5464.0
2018-01-23 13:30:00,66.62,66.63,66.53,66.61,17812.0,59.899,59.908,59.8181,59.89,17812.0
2018-01-23 14:00:00,66.61,66.61,66.47,66.54,10330.0,59.89,59.89,59.7641,59.8271,10330.0
2018-01-23 14:30:00,66.53,66.65,66.51,66.63,23094.0,59.8181,59.926,59.8001,59.908,23094.0
2018-01-23 15:00:00,66.63,66.65,66.49,66.49,14496.0,59.908,59.926,59.7821,59.7821,14496.0
2018-01-23 15:30:00,66.5,66.72,66.5,66.67,87539.0,59.7911,59.9889,59.7911,59.944,87539.0
2018-01-24 09:30:00,66.9,67.19,66.9,67.19,8150.0,60.1508,60.4115,60.1508,60.4115,8150.0
2018-01-24 10:00:00,67.25,67.46,67.18,67.45,11239.0,60.4655,60.6543,60.4025,60.6453,11239.0
2018-01-24 10:30:00,67.48,67.63,67.44,67.44,12454.0,60.6723,60.8071,60.6363,60.6363,12454.0
2018-01-24 11:00:00,67.45,67.64,67.45,67.58,15276.0,60.6453,60.8161,60.6453,60.7622,15276.0
2018-01-24 11:30:00,67.54,67.58,67.08,67.23,13981.0,60.7262,60.7622,60.3126,60.4475,13981.0
2018-01-24 12:00:00,67.19,67.26,67.01,67.01,10671.0,60.4115,60.4745,60.2497,60.2497,10671.0
2018-01-24 12:30:00,67.05,67.08,66.91,67.03,8236.0,60.2856,60.3126,60.1598,60.2677,8236.0
2018-01-24 13:00:00,67.01,67.06,66.89,67.0,23053.0,60.2497,60.2946,60.1418,60.2407,23053.0
2018-01-24 13:30:00,67.04,67.22,67.03,67.13,12350.0,60.2766,60.4385,60.2677,60.3576,12350.0
2018-01-24 14:00:00,67.16,67.36,67.02,67.36,9921.0,60.3845,60.5644,60.2587,60.5644,9921.0
2018-01-24 14:30:00,67.34,67.39,67.22,67.38,30813.0,60.5464,60.5913,60.4385,60.5823,30813.0
2018-01-24 15:00:00,67.37,67.37,67.19,67.23,17195.0,60.5734,60.5734,60.4115,60.4475,17195.0
2018-01-24 15:30:00,67.23,67.23,67.08,67.1,57882.0,60.4475,60.4475,60.3126,60.3306,57882.0
2018-01-25 09:30:00,67.46,67.49,66.87,66.88,9525.0,60.6543,60.6812,60.1238,60.1328,9525.0
2018-01-25 10:00:00,66.84,67.08,66.77,66.92,15272.0,60.0968,60.3126,60.0339,60.1688,15272.0
2018-01-25 10:30:00,66.99,67.05,66.62,66.8,10024.0,60.2317,60.2856,59.899,60.0609,10024.0
2018-01-25 11:00:00,66.81,66.9,66.75,66.8,25257.0,60.0698,60.1508,60.0159,60.0609,25257.0
2018-01-25 11:30:00,66.81,67.22,66.81,67.14,16465.0,60.0698,60.4385,60.0698,60.3666,16465.0
2018-01-25 12:00:00,67.13,67.24,67.01,67.01,9451.0,60.3576,60.4565,60.2497,60.2497,9451.0
2018-01-25 12:30:00,67.06,67.15,67.03,67.1,7670.0,60.2946,60.3755,60.2677,60.3306,7670.0
2018-01-25 13:00:00,67.06,67.2,66.98,67.09,13191.0,60.2946,60.4205,60.2227,60.3216,13191.0
2018-01-25 13:30:00,67.1,67.31,67.1,67.21,7509.0,60.3306,60.5194,60.3306,60.4295,7509.0
2018-01-25 14:00:00,67.23,67.23,66.9,66.98,10189.0,60.4475,60.4475,60.1508,60.2227,10189.0
2018-01-25 14:30:00,66.99,67.0,66.75,66.81,21010.0,60.2317,60.2407,60.0159,60.0698,21010.0
2018-01-25 15:00:00,66.79,66.79,66.59,66.67,35134.0,60.0519,60.0519,59.872,59.944,35134.0
2018-01-25 15:30:00,66.68,66.98,66.62,66.97,54215.0,59.953,60.2227,59.899,60.2137,54215.0
2018-01-26 09:30:00,67.11,67.3,66.96,67.3,32457.0,60.3396,60.5104,60.2047,60.5104,32457.0
2018-01-26 10:00:00,67.34,67.51,67.33,67.47,7988.0,60.5464,60.6992,60.5374,60.6633,7988.0
2018-01-26 10:30:00,67.49,67.6,67.47,67.47,10064.0,60.6812,60.7801,60.6633,60.6633,10064.0
2018-01-26 11:00:00,67.5,67.51,67.41,67.47,7988.0,60.6902,60.6992,60.6093,60.6633,7988.0
2018-01-26 11:30:00,67.45,67.46,67.37,67.39,7260.0,60.6453,60.6543,60.5734,60.5913,7260.0
2018-01-26 12:00:00,67.4,67.41,67.31,67.32,7200.0,60.6003,60.6093,60.5194,60.5284,7200.0
2018-01-26 12:30:00,67.26,67.39,67.25,67.36,8941.0,60.4745,60.5913,60.4655,60.5644,8941.0
2018-01-26 13:00:00,67.35,67.4,67.35,67.38,8063.0,60.5554,60.6003,60.5554,60.5823,8063.0
2018-01-26 13:30:00,67.36,67.42,67.34,67.35,12802.0,60.5644,60.6183,60.5464,60.5554,12802.0
2018-01-26 14:00:00,67.35,67.35,67.23,67.25,12909.0,60.5554,60.5554,60.4475,60.4655,12909.0
2018-01-26 14:30:00,67.28,67.3,67.21,67.28,19455.0,60.4924,60.5104,60.4295,60.4924,19455.0
2018-01-26 15:00:00,67.28,67.38,67.25,67.29,22018.0,60.4924,60.5823,60.4655,60.5014,22018.0
2018-01-26 15:30:00,67.27,67.34,67.17,67.26,81504.0,60.4834,60.5464,60.3935,60.4745,81504.0
2018-01-29 09:30:00,67.02,67.25,66.96,66.96,15858.0,60.2587,60.4655,60.2047,60.2047,15858.0
2018-01-29 10:00:00,66.88,66.94,66.77,66.88,8201.0,60.1328,60.1867,60.0339,60.1328,8201.0
2018-01-29 10:30:00,66.87,66.9,66.73,66.79,7943.0,60.1238,60.1508,59.9979,60.0519,7943.0
2018-01-29 11:00:00,66.74,66.77,66.56,66.63,9129.0,60.0069,60.0339,59.8451,59.908,9129.0
2018-01-29 11:30:00,66.63,66.74,66.58,66.72,6731.0,59.908,60.0069,59.8631,59.9889,6731.0
2018-01-29 12:00:00,66.72,66.92,66.65,66.89,11375.0,59.9889,60.1688,59.926,60.1418,11375.0
2018-01-29 12:30:00,66.9,67.09,66.88,67.08,10330.0,60.1508,60.3216,60.1328,60.3126,10330.0
2018-01-29 13:00:00,67.07,67.1,67.04,67.07,5307.0,60.3036,60.3306,60.2766,60.3036,5307.0
2018-01-29 13:30:00,67.06,67.06,66.87,66.91,9075.0,60.2946,60.2946,60.1238,60.1598,9075.0
2018-01-29 14:00:00,66.91,67.04,66.85,66.99,15366.0,60.1598,60.2766,60.1058,60.2317,15366.0
2018-01-29 14:30:00,67.02,67.03,66.83,66.96,9168.0,60.2587,60.2677,60.0878,60.2047,9168.0
2018-01-29 15:00:00,66.96,67.0,66.73,66.73,18590.0,60.2047,60.2407,59.9979,59.9979,18590.0
2018-01-29 15:30:00,66.72,66.8,66.54,66.56,69144.0,59.9889,60.0609,59.8271,59.8451,69144.0
2018-01-30 09:30:00,66.22,66.36,65.86,65.98,14614.0,59.5394,59.6652,59.2157,59.3236,14614.0
2018-01-30 10:00:00,66.03,66.17,65.68,66.1,15464.0,59.3685,59.4944,59.0538,59.4315,15464.0
2018-01-30 10:30:00,66.15,66.19,65.87,66.18,11976.0,59.4764,59.5124,59.2247,59.5034,11976.0
2018-01-30 11:00:00,66.17,66.22,65.95,65.98,11002.0,59.4944,59.5394,59.2966,59.3236,11002.0
2018-01-30 11:30:00,65.95,65.99,65.82,65.9,12749.0,59.2966,59.3326,59.1797,59.2517,12749.0
2018-01-30 12:00:00,65.87,65.91,65.79,65.83,8250.0,59.2247,59.2606,59.1528,59.1887,8250.0
2018-01-30 12:30:00,65.83,65.92,65.79,65.91,8101.0,59.1887,59.2696,59.1528,59.2606,8101.0
2018-01-30 13:00:00,65.88,65.9,65.77,65.84,6839.0,59.2337,59.2517,59.1348,59.1977,6839.0
2018-01-30 13:30:00,65.8,66.19,65.8,66.14,11036.0,59.1617,59.5124,59.1617,59.4674,11036.0
2018-01-30 14:00:00,66.16,66.23,66.1,66.18,7663.0,59.4854,59.5484,59.4315,59.5034,7663.0
2018-01-30 14:30:00,66.18,66.26,66.11,66.22,10573.0,59.5034,59.5753,59.4405,59.5394,10573.0
2018-01-30 15:00:00,66.21,66.29,66.12,66.28,9237.0,59.5304,59.6023,59.4495,59.5933,9237.0
2018-01-30 15:30:00,66.28,66.32,66.04,66.04,38819.0,59.5933,59.6293,59.3775,59.3775,38819.0
2018-01-31 09:30:00,66.38,66.59,65.84,65.87,11758.0,59.6832,59.872,59.1977,59.2247,11758.0
2018-01-31 10:00:00,65.97,66.22,65.85,66.12,12712.0,59.3146,59.5394,59.2067,59.4495,12712.0
2018-01-31 10:30:00,66.16,66.2,65.99,66.03,8556.0,59.4854,59.5214,59.3326,59.3685,8556.0
2018-01-31 11:00:00,66.02,66.17,66.02,66.11,5834.0,59.3595,59.4944,59.3595,59.4405,5834.0
2018-01-31 11:30:00,66.1,66.22,66.02,66.02,5919.0,59.4315,59.5394,59.3595,59.3595,5919.0
2018-01-31 12:00:00,66.04,66.06,65.93,66.04,6378.0,59.3775,59.3955,59.2786,59.3775,6378.0
2018-01-31 12:30:00,66.03,66.11,66.03,66.11,18156.0,59.3685,59.4405,59.3685,59.4405,18156.0
2018-01-31 13:00:00,66.12,66.2,66.12,66.16,8721.0,59.4495,59.5214,59.4495,59.4854,8721.0
2018-01-31 13:30:00,66.15,66.2,66.04,66.04,15580.0,59.4764,59.5214,59.3775,59.3775,15580.0
2018-01-31 14:00:00,66.06,66.15,65.8,65.86,13333.0,59.3955,59.4764,59.1617,59.2157,13333.0
2018-01-31 14:30:00,65.84,65.89,65.54,65.86,21668.0,59.1977,59.2427,58.928,59.2157,21668.0
2018-01-31 15:00:00,65.85,65.85,65.59,65.65,24433.0,59.2067,59.2067,58.9729,59.0269,24433.0
2018-01-31 15:30:00,65.66,65.88,65.63,65.67,58329.0,59.0359,59.2337,59.0089,59.0449,58329.0
2018-02-01 09:30:00,65.44,65.73,64.73,65.62,23219.0,58.8381,59.0988,58.1997,58.9999,23219.0
2018-02-01 10:00:00,65.6,65.7,65.42,65.46,12257.0,58.9819,59.0718,58.8201,58.856,12257.0
2018-02-01 10:30:00,65.46,65.56,65.41,65.56,11954.0,58.856,58.946,58.8111,58.946,11954.0
2018-02-01 11:00:00,65.6,65.88,65.6,65.88,9601.0,58.9819,59.2337,58.9819,59.2337,9601.0
2018-02-01 11:30:00,65.89,66.18,65.88,66.16,13661.0,59.2427,59.5034,59.2337,59.4854,13661.0
2018-02-01 12:00:00,66.07,66.14,66.06,66.13,5669.0,59.4045,59.4674,59.3955,59.4585,5669.0
2018-02-01 12:30:00,66.07,66.16,66.07,66.09,8321.0,59.4045,59.4854,59.4045,59.4225,8321.0
2018-02-01 13:00:00,66.1,66.19,66.01,66.01,5964.0,59.4315,59.5124,59.3506,59.3506,5964.0
2018-02-01 13:30:00,65.99,66.0,65.71,65.76,6369.0,59.3326,59.3416,59.0808,59.1258,6369.0
2018-02-01 14:00:00,65.71,65.78,65.59,65.77,13255.0,59.0808,59.1438,58.9729,59.1348,13255.0
2018-02-01 14:30:00,65.74,65.98,65.72,65.98,12069.0,59.1078,59.3236,59.0898,59.3236,12069.0
2018-02-01 15:00:00,65.96,66.02,65.8,65.8,14010.0,59.3056,59.3595,59.1617,59.1617,14010.0
2018-02-01 15:30:00,65.82,65.83,65.56,65.79,47038.0,59.1797,59.1887,58.946,59.1528,47038.0
2018-02-02 09:30:00,65.43,65.43,65.0,65.11,10170.0,58.8291,58.8291,58.4425,58.5414,10170.0
2018-02-02 10:00:00,65.12,65.45,65.0,65.22,14439.0,58.5503,58.8471,58.4425,58.6403,14439.0
2018-02-02 10:30:00,65.14,65.8,65.14,65.71,16422.0,58.5683,59.1617,58.5683,59.0808,16422.0
2018-02-02 11:00:00,65.7,65.73,65.58,65.63,19152.0,59.0718,59.0988,58.9639,59.0089,19152.0
2018-02-02 11:30:00,65.64,65.73,65.54,65.56,15057.0,59.0179,59.0988,58.928,58.946,15057.0
2018-02-02 12:00:00,65.53,65.79,65.51,65.72,15376.0,58.919,59.1528,58.901,59.0898,15376.0
2018-02-02 12:30:00,65.72,65.89,65.68,65.68,7651.0,59.0898,59.2427,59.0538,59.0538,7651.0
2018-02-02 13:00:00,65.66,65.73,65.56,65.73,16248.0,59.0359,59.0988,58.946,59.0988,16248.0
2018-02-02 13:30:00,65.71,65.71,65.27,65.27,8740.0,59.0808,59.0808,58.6852,58.6852,8740.0
2018-02-02 14:00:00,65.27,65.29,64.87,64.87,15711.0,58.6852,58.7032,58.3256,58.3256,15711.0
2018-02-02 14:30:00,64.94,65.1,64.81,64.84,18532.0,58.3885,58.5324,58.2716,58.2986,18532.0
2018-02-02 15:00:00,64.83,65.11,64.72,65.0,17845.0,58.2896,58.5414,58.1907,58.4425,17845.0
2018-02-02 15:30:00,64.99,65.02,64.78,64.81,55419.0,58.4335,58.4604,58.2446,58.2716,55419.0
2018-02-05 09:30:00,64.04,64.42,63.91,64.29,31486.0,57.5793,57.921,57.4624,57.8041,31486.0
2018-02-05 10:00:00,64.29,64.3,64.12,64.3,19949.0,57.8041,57.8131,57.6512,57.8131,19949.0
2018-02-05 10:30:00,64.28,64.29,63.96,64.03,27661.0,57.7951,57.8041,57.5074,57.5703,27661.0
2018-02-05 11:00:00,64.03,64.06,63.8,63.83,21212.0,57.5703,57.5973,57.3635,57.3905,21212.0
2018-02-05 11:30:00,63.81,63.81,63.55,63.78,19545.0,57.3725,57.3725,57.1387,57.3455,19545.0
2018-02-05 12:00:00,63.77,63.78,63.4,63.41,18450.0,57.3365,57.3455,57.0039,57.0129,18450.0
2018-02-05 12:30:00,63.37,63.44,63.26,63.3,18538.0,56.9769,57.0398,56.878,56.914,18538.0
2018-02-05 13:00:00,63.26,63.26,62.84,62.88,16228.0,56.878,56.878,56.5004,56.5363,16228.0
2018-02-05 13:30:00,62.95,63.06,62.88,63.06,31421.0,56.5993,56.6982,56.5363,56.6982,31421.0
2018-02-05 14:00:00,63.07,63.07,62.42,62.47,29033.0,56.7072,56.7072,56.1227,56.1677,29033.0
2018-02-05 14:30:00,62.44,62.44,61.64,61.64,38964.0,56.1407,56.1407,55.4214,55.4214,38964.0
2018-02-05 15:00:00,61.63,61.76,60.77,61.74,77319.0,55.4124,55.5293,54.6392,55.5113,77319.0
2018-02-05 15:30:00,61.73,62.0,61.11,61.16,159455.0,55.5023,55.7451,54.9449,54.9899,159455.0
2018-02-06 09:30:00,60.06,62.2,58.54,61.64,134078.0,54.0008,55.9249,52.6342,55.4214,134078.0
2018-02-06 10:00:00,61.76,62.31,61.46,61.61,57543.0,55.5293,56.0238,55.2596,55.3945,57543.0
2018-02-06 10:30:00,61.61,61.64,61.01,61.33,35999.0,55.3945,55.4214,54.855,55.1427,35999.0
2018-02-06 11:00:00,61.34,61.45,60.85,60.89,29338.0,55.1517,55.2506,54.7111,54.7471,29338.0
2018-02-06 11:30:00,60.9,61.11,60.55,60.95,37456.0,54.7561,54.9449,54.4414,54.801,37456.0
2018-02-06 12:00:00,60.98,61.32,60.92,61.3,22507.0,54.828,55.1337,54.7741,55.1157,22507.0
2018-02-06 12:30:00,61.36,61.49,61.03,61.22,22839.0,55.1697,55.2866,54.873,55.0438,22839.0
2018-02-06 13:00:00,61.14,61.15,60.91,61.09,14792.0,54.9719,54.9809,54.7651,54.9269,14792.0
2018-02-06 13:30:00,61.08,61.08,60.64,60.77,26008.0,54.9179,54.9179,54.5223,54.6392,26008.0
2018-02-06 14:00:00,60.78,61.01,60.74,60.89,35116.0,54.6482,54.855,54.6122,54.7471,35116.0
2018-02-06 14:30:00,60.91,61.51,60.89,61.46,43362.0,54.7651,55.3045,54.7471,55.2596,43362.0
2018-02-06 15:00:00,61.53,62.16,61.47,62.13,79270.0,55.3225,55.889,55.2686,55.862,79270.0
2018-02-06 15:30:00,62.11,62.3,61.64,61.87,134356.0,55.844,56.0148,55.4214,55.6282,134356.0
2018-02-07 09:30:00,61.66,62.68,61.66,62.48,21117.0,55.4394,56.3565,55.4394,56.1767,21117.0
2018-02-07 10:00:00,62.52,62.85,62.28,62.71,45157.0,56.2126,56.5094,55.9969,56.3835,45157.0
2018-02-07 10:30:00,62.68,62.88,62.52,62.8,44326.0,56.3565,56.5363,56.2126,56.4644,44326.0
2018-02-07 11:00:00,62.82,62.91,62.78,62.82,36815.0,56.4824,56.5633,56.4464,56.4824,36815.0
2018-02-07 11:30:00,62.8,62.96,62.72,62.96,26106.0,56.4644,56.6083,56.3925,56.6083,26106.0
2018-02-07 12:00:00,62.94,63.11,62.88,62.96,26425.0,56.5903,56.7431,56.5363,56.6083,26425.0
2018-02-07 12:30:00,62.96,62.96,62.79,62.9,23799.0,56.6083,56.6083,56.4554,56.5543,23799.0
2018-02-07 13:00:00,62.94,62.98,62.71,62.94,50565.0,56.5903,56.6262,56.3835,56.5903,50565.0
2018-02-07 13:30:00,62.92,63.31,62.86,63.1,28958.0,56.5723,56.9229,56.5183,56.7341,28958.0
2018-02-07 14:00:00,63.08,63.12,62.92,63.09,29729.0,56.7162,56.7521,56.5723,56.7251,29729.0
2018-02-07 14:30:00,63.1,63.1,62.75,63.09,36638.0,56.7341,56.7341,56.4194,56.7251,36638.0
2018-02-07 15:00:00,63.07,63.15,62.99,63.09,34894.0,56.7072,56.7791,56.6352,56.7251,34894.0
2018-02-07 15:30:00,63.08,63.36,62.91,62.95,169773.0,56.7162,56.9679,56.5633,56.5993,169773.0
2018-02-08 09:30:00,62.69,62.92,61.89,62.29,30505.0,56.3655,56.5723,55.6462,56.0059,30505.0
2018-02-08 10:00:00,62.25,62.25,61.62,61.69,18178.0,55.9699,55.9699,55.4034,55.4664,18178.0
2018-02-08 10:30:00,61.64,61.72,61.13,61.33,25369.0,55.4214,55.4934,54.9629,55.1427,25369.0
2018-02-08 11:00:00,61.39,61.4,61.03,61.08,20032.0,55.1966,55.2056,54.873,54.9179,20032.0
2018-02-08 11:30:00,61.05,61.49,60.98,61.31,19417.0,54.8909,55.2866,54.828,55.1247,19417.0
2018-02-08 12:00:00,61.3,61.32,60.91,61.02,24756.0,55.1157,55.1337,54.7651,54.864,24756.0
2018-02-08 12:30:00,61.08,61.41,61.02,61.16,48624.0,54.9179,55.2146,54.864,54.9899,48624.0
2018-02-08 13:00:00,61.15,61.6,61.07,61.44,30273.0,54.9809,55.3855,54.9089,55.2416,30273.0
2018-02-08 13:30:00,61.38,61.74,61.22,61.67,31670.0,55.1877,55.5113,55.0438,55.4484,31670.0
2018-02-08 14:00:00,61.6,61.61,61.26,61.26,22741.0,55.3855,55.3945,55.0798,55.0798,22741.0
2018-02-08 14:30:00,61.29,61.29,60.88,60.95,33251.0,55.1067,55.1067,54.7381,54.801,33251.0
2018-02-08 15:00:00,61.0,61.06,60.52,60.7,33648.0,54.846,54.8999,54.4144,54.5763,33648.0
2018-02-08 15:30:00,60.7,60.78,59.74,59.77,109551.0,54.5763,54.6482,53.7131,53.7401,109551.0
2018-02-09 09:30:00,60.47,60.71,60.01,60.31,32934.0,54.3695,54.5852,53.9559,54.2256,32934.0
2018-02-09 10:00:00,60.26,60.37,59.94,60.05,45011.0,54.1806,54.2796,53.8929,53.9918,45011.0
2018-02-09 10:30:00,60.03,60.07,59.23,59.67,37827.0,53.9739,54.0098,53.2546,53.6502,37827.0
2018-02-09 11:00:00,59.68,59.76,59.25,59.31,20604.0,53.6592,53.7311,53.2725,53.3265,20604.0
2018-02-09 11:30:00,59.33,59.51,59.17,59.22,30185.0,53.3445,53.5063,53.2006,53.2456,30185.0
2018-02-09 12:00:00,59.2,59.26,58.85,58.89,41752.0,53.2276,53.2815,52.9129,52.9489,41752.0
2018-02-09 12:30:00,58.88,59.33,58.63,59.33,32265.0,52.9399,53.3445,52.7151,53.3445,32265.0
2018-02-09 13:00:00,59.29,59.29,58.78,58.87,27999.0,53.3085,53.3085,52.85,52.9309,27999.0
2018-02-09 13:30:00,58.8,59.5,58.68,59.34,22672.0,52.8679,53.4973,52.76,53.3535,22672.0
2018-02-09 14:00:00,59.28,60.25,59.24,59.82,71316.0,53.2995,54.1717,53.2636,53.785,71316.0
2018-02-09 14:30:00,59.87,59.96,59.48,59.48,51845.0,53.83,53.9109,53.4793,53.4793,51845.0
2018-02-09 15:00:00,59.45,59.62,59.24,59.49,94596.0,53.4524,53.6052,53.2636,53.4883,94596.0
2018-02-09 15:30:00,59.51,60.4,59.5,59.97,177537.0,53.5063,54.3065,53.4973,53.9199,177537.0
2018-02-12 09:30:00,60.4,61.1,60.1,60.72,51969.0,54.3065,54.9359,54.0368,54.5942,51969.0
2018-02-12 10:00:00,60.74,60.97,60.26,60.54,38504.0,54.6122,54.819,54.1806,54.4324,38504.0
2018-02-12 10:30:00,60.58,60.62,60.25,60.62,23405.0,54.4684,54.5043,54.1717,54.5043,23405.0
2018-02-12 11:00:00,60.57,60.84,60.42,60.67,19465.0,54.4594,54.7021,54.3245,54.5493,19465.0
2018-02-12 11:30:00,60.65,61.1,60.52,61.07,18327.0,54.5313,54.9359,54.4144,54.9089,18327.0
2018-02-12 12:00:00,61.09,61.29,60.95,61.1,22215.0,54.9269,55.1067,54.801,54.9359,22215.0
2018-02-12 12:30:00,61.08,61.18,61.0,61.08,19068.0,54.9179,55.0078,54.846,54.9179,19068.0
2018-02-12 13:00:00,61.11,61.21,61.02,61.2,21317.0,54.9449,55.0348,54.864,55.0258,21317.0
2018-02-12 13:30:00,61.16,61.53,61.16,61.46,24382.0,54.9899,55.3225,54.9899,55.2596,24382.0
2018-02-12 14:00:00,61.43,61.46,61.19,61.37,22083.0,55.2326,55.2596,55.0168,55.1787,22083.0
2018-02-12 14:30:00,61.38,61.42,61.14,61.29,28581.0,55.1877,55.2236,54.9719,55.1067,28581.0
2018-02-12 15:00:00,61.27,61.53,61.26,61.36,32702.0,55.0888,55.3225,55.0798,55.1697,32702.0
2018-02-12 15:30:00,61.37,61.39,60.82,60.94,103635.0,55.1787,55.1966,54.6842,54.792,103635.0
2018-02-13 09:30:00,60.68,61.08,60.46,60.56,25205.0,54.5583,54.9179,54.3605,54.4504,25205.0
2018-02-13 10:00:00,60.57,60.71,60.37,60.69,18826.0,54.4594,54.5852,54.2796,54.5673,18826.0
2018-02-13 10:30:00,60.72,61.22,60.68,61.22,18289.0,54.5942,55.0438,54.5583,55.0438,18289.0
2018-02-13 11:00:00,61.17,61.18,60.76,60.84,17264.0,54.9988,55.0078,54.6302,54.7021,17264.0
2018-02-13 11:30:00,60.77,61.05,60.73,61.02,16485.0,54.6392,54.8909,54.6032,54.864,16485.0
2018-02-13 12:00:00,61.03,61.03,60.88,60.96,15339.0,54.873,54.873,54.7381,54.81,15339.0
2018-02-13 12:30:00,60.93,61.04,60.9,60.96,16453.0,54.7831,54.882,54.7561,54.81,16453.0
2018-02-13 13:00:00,60.95,61.22,60.94,61.16,17721.0,54.801,55.0438,54.792,54.9899,17721.0
2018-02-13 13:30:00,61.16,61.3,61.08,61.08,23509.0,54.9899,55.1157,54.9179,54.9179,23509.0
2018-02-13 14:00:00,61.1,61.19,61.05,61.05,17912.0,54.9359,55.0168,54.8909,54.8909,17912.0
2018-02-13 14:30:00,61.03,61.04,60.88,61.01,21067.0,54.873,54.882,54.7381,54.855,21067.0
2018-02-13 15:00:00,61.0,61.15,60.94,61.05,26615.0,54.846,54.9809,54.792,54.8909,26615.0
2018-02-13 15:30:00,61.04,61.14,60.94,60.99,79982.0,54.882,54.9719,54.792,54.837,79982.0
2018-02-14 09:30:00,60.66,61.45,60.66,61.43,34784.0,54.5403,55.2506,54.5403,55.2326,34784.0
2018-02-14 10:00:00,61.46,61.8,61.36,61.56,21116.0,55.2596,55.5653,55.1697,55.3495,21116.0
2018-02-14 10:30:00,61.61,61.75,61.45,61.48,26566.0,55.3945,55.5203,55.2506,55.2776,26566.0
2018-02-14 11:00:00,61.46,61.85,61.46,61.81,23312.0,55.2596,55.6102,55.2596,55.5743,23312.0
2018-02-14 11:30:00,61.84,61.87,61.58,61.61,26974.0,55.6012,55.6282,55.3675,55.3945,26974.0
2018-02-14 12:00:00,61.64,61.67,61.42,61.6,16719.0,55.4214,55.4484,55.2236,55.3855,16719.0
2018-02-14 12:30:00,61.6,61.76,61.55,61.71,20881.0,55.3855,55.5293,55.3405,55.4844,20881.0
2018-02-14 13:00:00,61.67,61.82,61.67,61.72,21415.0,55.4484,55.5833,55.4484,55.4934,21415.0
2018-02-14 13:30:00,61.72,62.09,61.72,62.04,23371.0,55.4934,55.826,55.4934,55.7811,23371.0
2018-02-14 14:00:00,62.04,62.05,61.76,61.76,20998.0,55.7811,55.7901,55.5293,55.5293,20998.0
2018-02-14 14:30:00,61.75,62.02,61.75,61.98,23105.0,55.5203,55.7631,55.5203,55.7271,23105.0
2018-02-14 15:00:00,61.99,62.5,61.99,62.36,38531.0,55.7361,56.1947,55.7361,56.0688,38531.0
2018-02-14 15:30:00,62.35,62.53,62.26,62.43,79617.0,56.0598,56.2216,55.9789,56.1317,79617.0
2018-02-15 09:30:00,62.85,62.85,62.38,62.53,11641.0,56.5094,56.5094,56.0868,56.2216,11641.0
2018-02-15 10:00:00,62.5,62.5,62.11,62.24,24212.0,56.1947,56.1947,55.844,55.9609,24212.0
2018-02-15 10:30:00,62.24,62.24,61.9,61.9,21424.0,55.9609,55.9609,55.6552,55.6552,21424.0
2018-02-15 11:00:00,61.88,62.01,61.8,61.97,23293.0,55.6372,55.7541,55.5653,55.7181,23293.0
2018-02-15 11:30:00,62.0,62.0,61.69,61.89,21369.0,55.7451,55.7451,55.4664,55.6462,21369.0
2018-02-15 12:00:00,61.91,61.95,61.75,61.88,34116.0,55.6642,55.7002,55.5203,55.6372,34116.0
2018-02-15 12:30:00,61.91,62.05,61.78,62.0,71413.0,55.6642,55.7901,55.5473,55.7451,71413.0
2018-02-15 13:00:00,62.02,62.05,61.9,61.94,32629.0,55.7631,55.7901,55.6552,55.6912,32629.0
2018-02-15 13:30:00,61.91,61.91,61.73,61.77,20418.0,55.6642,55.6642,55.5023,55.5383,20418.0
2018-02-15 14:00:00,61.76,61.92,61.76,61.86,18689.0,55.5293,55.6732,55.5293,55.6192,18689.0
2018-02-15 14:30:00,61.92,62.18,61.91,62.13,35638.0,55.6732,55.9069,55.6642,55.862,35638.0
2018-02-15 15:00:00,62.15,62.32,61.93,62.01,30958.0,55.88,56.0328,55.6822,55.7541,30958.0
2018-02-15 15:30:00,62.01,62.29,61.89,62.29,80104.0,55.7541,56.0059,55.6462,56.0059,80104.0
2018-02-16 09:30:00,62.3,63.15,62.3,62.98,38425.0,56.0148,56.7791,56.0148,56.6262,38425.0
2018-02-16 10:00:00,63.05,63.25,62.83,63.25,15213.0,56.6892,56.869,56.4914,56.869,15213.0
2018-02-16 10:30:00,63.27,63.49,63.27,63.39,23596.0,56.887,57.0848,56.887,56.9949,23596.0
2018-02-16 11:00:00,63.4,63.81,63.38,63.38,24786.0,57.0039,57.3725,56.9859,56.9859,24786.0
2018-02-16 11:30:00,63.4,63.62,63.38,63.57,19209.0,57.0039,57.2017,56.9859,57.1567,19209.0
2018-02-16 12:00:00,63.57,63.61,63.41,63.51,15299.0,57.1567,57.1927,57.0129,57.1028,15299.0
2018-02-16 12:30:00,63.54,63.71,63.47,63.55,22867.0,57.1297,57.2826,57.0668,57.1387,22867.0
2018-02-16 13:00:00,63.55,63.63,63.14,63.32,25433.0,57.1387,57.2107,56.7701,56.9319,25433.0
2018-02-16 13:30:00,63.29,63.43,63.18,63.36,21576.0,56.905,57.0308,56.8061,56.9679,21576.0
2018-02-16 14:00:00,63.35,63.44,62.91,63.0,34246.0,56.9589,57.0398,56.5633,56.6442,34246.0
2018-02-16 14:30:00,62.98,63.35,62.9,63.33,28381.0,56.6262,56.9589,56.5543,56.9409,28381.0
2018-02-16 15:00:00,63.35,63.42,63.2,63.27,29840.0,56.9589,57.0218,56.824,56.887,29840.0
2018-02-16 15:30:00,63.27,63.3,63.01,63.07,90490.0,56.887,56.914,56.6532,56.7072,90490.0
2018-02-20 09:30:00,62.67,62.83,62.36,62.6,25845.0,56.3475,56.4914,56.0688,56.2846,25845.0
2018-02-20 10:00:00,62.51,62.62,62.05,62.07,34527.0,56.2037,56.3026,55.7901,55.808,34527.0
2018-02-20 10:30:00,62.06,62.35,62.06,62.16,34185.0,55.7991,56.0598,55.7991,55.889,34185.0
2018-02-20 11:00:00,62.19,62.65,62.18,62.65,24119.0,55.9159,56.3295,55.9069,56.3295,24119.0
2018-02-20 11:30:00,62.66,62.7,62.46,62.55,36506.0,56.3385,56.3745,56.1587,56.2396,36506.0
2018-02-20 12:00:00,62.55,62.63,62.48,62.53,18773.0,56.2396,56.3115,56.1767,56.2216,18773.0
2018-02-20 12:30:00,62.56,62.58,62.25,62.42,24458.0,56.2486,56.2666,55.9699,56.1227,24458.0
2018-02-20 13:00:00,62.4,62.45,62.06,62.07,19712.0,56.1048,56.1497,55.7991,55.808,19712.0
2018-02-20 13:30:00,62.1,62.27,61.94,62.01,24298.0,55.835,55.9879,55.6912,55.7541,24298.0
2018-02-20 14:00:00,62.01,62.07,61.67,61.78,20888.0,55.7541,55.808,55.4484,55.5473,20888.0
2018-02-20 14:30:00,61.74,61.88,61.58,61.58,22529.0,55.5113,55.6372,55.3675,55.3675,22529.0
2018-02-20 15:00:00,61.58,61.63,61.27,61.44,28039.0,55.3675,55.4124,55.0888,55.2416,28039.0
2018-02-20 15:30:00,61.46,61.81,61.41,61.73,92834.0,55.2596,55.5743,55.2146,55.5023,92834.0
2018-02-21 09:30:00,61.81,62.19,61.6,61.7,45003.0,55.5743,55.9159,55.3855,55.4754,45003.0
2018-02-21 10:00:00,61.73,62.02,61.61,61.94,40062.0,55.5023,55.7631,55.3945,55.6912,40062.0
2018-02-21 10:30:00,61.91,62.02,61.79,61.87,34159.0,55.6642,55.7631,55.5563,55.6282,34159.0
2018-02-21 11:00:00,61.9,61.96,61.72,61.73,49093.0,55.6552,55.7091,55.4934,55.5023,49093.0
2018-02-21 11:30:00,61.73,62.07,61.71,62.04,29945.0,55.5023,55.808,55.4844,55.7811,29945.0
2018-02-21 12:00:00,62.04,62.17,61.98,62.08,45252.0,55.7811,55.898,55.7271,55.817,45252.0
2018-02-21 12:30:00,62.08,62.43,62.07,62.38,18807.0,55.817,56.1317,55.808,56.0868,18807.0
2018-02-21 13:00:00,62.38,62.52,62.33,62.49,20553.0,56.0868,56.2126,56.0418,56.1857,20553.0
2018-02-21 13:30:00,62.52,62.58,62.38,62.56,30164.0,56.2126,56.2666,56.0868,56.2486,30164.0
2018-02-21 14:00:00,62.57,62.91,62.55,62.7,32474.0,56.2576,56.5633,56.2396,56.3745,32474.0
2018-02-21 14:30:00,62.7,62.76,62.5,62.61,52801.0,56.3745,56.4284,56.1947,56.2936,52801.0
2018-02-21 15:00:00,62.62,62.65,62.32,62.63,65375.0,56.3026,56.3295,56.0328,56.3115,65375.0
2018-02-21 15:30:00,62.63,62.73,62.23,62.32,230213.0,56.3115,56.4015,55.9519,56.0328,230213.0
2018-02-22 09:30:00,62.62,62.62,60.48,61.05,104980.0,56.3026,56.3026,54.3785,54.8909,104980.0
2018-02-22 10:00:00,61.08,61.16,60.69,61.15,80653.0,54.9179,54.9899,54.5673,54.9809,80653.0
2018-02-22 10:30:00,61.16,62.32,61.04,62.14,47266.0,54.9899,56.0328,54.882,55.871,47266.0
2018-02-22 11:00:00,62.14,62.64,61.93,62.57,43759.0,55.871,56.3205,55.6822,56.2576,43759.0
2018-02-22 11:30:00,62.54,62.67,62.27,62.64,26354.0,56.2306,56.3475,55.9879,56.3205,26354.0
2018-02-22 12:00:00,62.65,63.02,62.54,62.54,20402.0,56.3295,56.6622,56.2306,56.2306,20402.0
2018-02-22 12:30:00,62.57,62.69,62.42,62.49,25264.0,56.2576,56.3655,56.1227,56.1857,25264.0
2018-02-22 13:00:00,62.44,62.56,62.22,62.27,41280.0,56.1407,56.2486,55.9429,55.9879,41280.0
2018-02-22 13:30:00,62.26,62.3,61.96,62.24,63899.0,55.9789,56.0148,55.7091,55.9609,63899.0
2018-02-22 14:00:00,62.21,62.54,62.19,62.53,35666.0,55.9339,56.2306,55.9159,56.2216,35666.0
2018-02-22 14:30:00,62.53,62.57,62.24,62.24,46473.0,56.2216,56.2576,55.9609,55.9609,46473.0
2018-02-22 15:00:00,62.27,62.57,62.22,62.42,59245.0,55.9879,56.2576,55.9429,56.1227,59245.0
2018-02-22 15:30:00,62.42,62.63,62.29,62.39,128534.0,56.1227,56.3115,56.0059,56.0958,128534.0
2018-02-23 09:30:00,62.81,63.4,62.46,63.36,41562.0,56.4734,57.0039,56.1587,56.9679,41562.0
2018-02-23 10:00:00,63.37,63.46,62.67,62.75,87413.0,56.9769,57.0578,56.3475,56.4194,87413.0
2018-02-23 10:30:00,62.75,63.73,62.75,63.73,47770.0,56.4194,57.3006,56.4194,57.3006,47770.0
2018-02-23 11:00:00,63.72,63.87,63.64,63.8,102891.0,57.2916,57.4265,57.2197,57.3635,102891.0
2018-02-23 11:30:00,63.82,64.04,63.6,63.76,42231.0,57.3815,57.5793,57.1837,57.3275,42231.0
2018-02-23 12:00:00,63.72,63.86,63.7,63.75,31839.0,57.2916,57.4175,57.2736,57.3186,31839.0
2018-02-23 12:30:00,63.75,63.83,63.31,63.55,42726.0,57.3186,57.3905,56.9229,57.1387,42726.0
2018-02-23 13:00:00,63.57,63.67,63.48,63.54,40363.0,57.1567,57.2466,57.0758,57.1297,40363.0
2018-02-23 13:30:00,63.55,63.73,63.5,63.62,18506.0,57.1387,57.3006,57.0938,57.2017,18506.0
2018-02-23 14:00:00,63.62,63.65,63.23,63.4,27641.0,57.2017,57.2286,56.851,57.0039,27641.0
2018-02-23 14:30:00,63.39,63.51,63.35,63.37,37565.0,56.9949,57.1028,56.9589,56.9769,37565.0
2018-02-23 15:00:00,63.38,63.69,63.38,63.69,44048.0,56.9859,57.2646,56.9859,57.2646,44048.0
2018-02-23 15:30:00,63.7,63.84,63.45,63.81,124222.0,57.2736,57.3995,57.0488,57.3725,124222.0
2018-02-26 09:30:00,64.0,64.56,64.0,64.12,48953.0,57.5433,58.0468,57.5433,57.6512,48953.0
2018-02-26 10:00:00,64.09,64.16,63.72,64.08,33438.0,57.6243,57.6872,57.2916,57.6153,33438.0
2018-02-26 10:30:00,64.05,64.06,63.59,63.66,26429.0,57.5883,57.5973,57.1747,57.2376,26429.0
2018-02-26 11:00:00,63.68,63.99,63.62,63.99,32041.0,57.2556,57.5343,57.2017,57.5343,32041.0
2018-02-26 11:30:00,63.99,64.07,63.84,63.86,28605.0,57.5343,57.6063,57.3995,57.4175,28605.0
2018-02-26 12:00:00,63.88,64.2,63.83,64.16,35827.0,57.4354,57.7232,57.3905,57.6872,35827.0
2018-02-26 12:30:00,64.19,64.44,64.16,64.43,27394.0,57.7142,57.9389,57.6872,57.93,27394.0
2018-02-26 13:00:00,64.42,64.43,64.31,64.4,38237.0,57.921,57.93,57.8221,57.903,38237.0
2018-02-26 13:30:00,64.37,64.49,64.22,64.23,35554.0,57.876,57.9839,57.7411,57.7501,35554.0
2018-02-26 14:00:00,64.25,64.25,64.02,64.02,22274.0,57.7681,57.7681,57.5613,57.5613,22274.0
2018-02-26 14:30:00,64.03,64.17,63.99,64.04,39354.0,57.5703,57.6962,57.5343,57.5793,39354.0
2018-02-26 15:00:00,64.05,64.29,64.04,64.23,45379.0,57.5883,57.8041,57.5793,57.7501,45379.0
2018-02-26 15:30:00,64.23,64.55,64.23,64.44,211324.0,57.7501,58.0378,57.7501,57.9389,211324.0
2018-02-27 09:30:00,64.36,64.56,64.07,64.39,61561.0,57.867,58.0468,57.6063,57.894,61561.0
2018-02-27 10:00:00,64.39,64.85,64.35,64.72,62757.0,57.894,58.3076,57.858,58.1907,62757.0
2018-02-27 10:30:00,64.71,64.72,64.2,64.34,36742.0,58.1817,58.1907,57.7232,57.849,36742.0
2018-02-27 11:00:00,64.27,64.71,64.25,64.5,31115.0,57.7861,58.1817,57.7681,57.9929,31115.0
2018-02-27 11:30:00,64.48,64.5,64.25,64.44,35899.0,57.9749,57.9929,57.7681,57.9389,35899.0
2018-02-27 12:00:00,64.4,64.55,64.3,64.52,52232.0,57.903,58.0378,57.8131,58.0109,52232.0
2018-02-27 12:30:00,64.5,64.95,64.48,64.91,58338.0,57.9929,58.3975,57.9749,58.3615,58338.0
2018-02-27 13:00:00,64.92,64.94,64.81,64.88,43545.0,58.3705,58.3885,58.2716,58.3346,43545.0
2018-02-27 13:30:00,64.89,65.06,64.84,64.85,46569.0,58.3435,58.4964,58.2986,58.3076,46569.0
2018-02-27 14:00:00,64.85,64.92,64.67,64.84,64365.0,58.3076,58.3705,58.1457,58.2986,64365.0
2018-02-27 14:30:00,64.84,64.93,64.76,64.82,73805.0,58.2986,58.3795,58.2267,58.2806,73805.0
2018-02-27 15:00:00,64.8,64.87,64.52,64.6,70744.0,58.2626,58.3256,58.0109,58.0828,70744.0
2018-02-27 15:30:00,64.62,64.67,64.35,64.35,240148.0,58.1008,58.1457,57.858,57.858,240148.0
2018-02-28 09:30:00,64.6,64.98,64.32,64.96,26065.0,58.0828,58.4245,57.8311,58.4065,26065.0
2018-02-28 10:00:00,64.9,65.03,64.54,64.89,29885.0,58.3525,58.4694,58.0289,58.3435,29885.0
2018-02-28 10:30:00,64.89,64.97,64.55,64.72,27808.0,58.3435,58.4155,58.0378,58.1907,27808.0
2018-02-28 11:00:00,64.69,64.81,64.48,64.76,42344.0,58.1637,58.2716,57.9749,58.2267,42344.0
2018-02-28 11:30:00,64.77,64.82,64.39,64.5,30626.0,58.2357,58.2806,57.894,57.9929,30626.0
2018-02-28 12:00:00,64.44,64.53,64.27,64.39,12523.0,57.9389,58.0199,57.7861,57.894,12523.0
2018-02-28 12:30:00,64.38,64.68,64.38,64.58,11422.0,57.885,58.1547,57.885,58.0648,11422.0
2018-02-28 13:00:00,64.58,64.64,64.47,64.6,13901.0,58.0648,58.1188,57.9659,58.0828,13901.0
2018-02-28 13:30:00,64.58,64.77,64.53,64.73,9375.0,58.0648,58.2357,58.0199,58.1997,9375.0
2018-02-28 14:00:00,64.71,64.82,64.6,64.6,12332.0,58.1817,58.2806,58.0828,58.0828,12332.0
2018-02-28 14:30:00,64.61,64.61,64.22,64.23,22211.0,58.0918,58.0918,57.7411,57.7501,22211.0
2018-02-28 15:00:00,64.26,64.27,64.0,64.1,32604.0,57.7771,57.7861,57.5433,57.6332,32604.0
2018-02-28 15:30:00,64.09,64.24,63.57,63.57,74921.0,57.6243,57.7591,57.1567,57.1567,74921.0
2018-03-01 09:30:00,63.59,63.63,62.69,62.98,65503.0,57.1747,57.2107,56.3655,56.6262,65503.0
2018-03-01 10:00:00,62.98,63.59,62.82,63.57,29337.0,56.6262,57.1747,56.4824,57.1567,29337.0
2018-03-01 10:30:00,63.57,63.89,63.41,63.41,25182.0,57.1567,57.4444,57.0129,57.0129,25182.0
2018-03-01 11:00:00,63.46,63.71,63.36,63.41,15215.0,57.0578,57.2826,56.9679,57.0129,15215.0
2018-03-01 11:30:00,63.47,63.64,63.35,63.53,23042.0,57.0668,57.2197,56.9589,57.1208,23042.0
2018-03-01 12:00:00,63.5,63.55,63.15,63.18,13012.0,57.0938,57.1387,56.7791,56.8061,13012.0
2018-03-01 12:30:00,63.08,63.19,62.89,62.94,37490.0,56.7162,56.8151,56.5453,56.5903,37490.0
2018-03-01 13:00:00,62.94,62.94,62.41,62.78,27196.0,56.5903,56.5903,56.1137,56.4464,27196.0
2018-03-01 13:30:00,62.78,62.79,62.41,62.55,53247.0,56.4464,56.4554,56.1137,56.2396,53247.0
2018-03-01 14:00:00,62.53,62.62,61.87,62.1,99188.0,56.2216,56.3026,55.6282,55.835,99188.0
2018-03-01 14:30:00,62.19,62.32,62.03,62.09,36819.0,55.9159,56.0328,55.7721,55.826,36819.0
2018-03-01 15:00:00,62.13,62.42,61.99,62.17,33999.0,55.862,56.1227,55.7361,55.898,33999.0
2018-03-01 15:30:00,62.18,62.26,61.87,62.08,88102.0,55.9069,55.9789,55.6282,55.817,88102.0
2018-03-02 09:30:00,61.49,61.5,60.87,61.25,24860.0,55.2866,55.2955,54.7291,55.0708,24860.0
2018-03-02 10:00:00,61.2,61.36,60.92,61.03,25566.0,55.0258,55.1697,54.7741,54.873,25566.0
2018-03-02 10:30:00,61.05,61.22,60.94,60.99,21275.0,54.8909,55.0438,54.792,54.837,21275.0
2018-03-02 11:00:00,60.96,61.05,60.71,61.05,20816.0,54.81,54.8909,54.5852,54.8909,20816.0
2018-03-02 11:30:00,61.03,61.1,60.73,61.03,18006.0,54.873,54.9359,54.6032,54.873,18006.0
2018-03-02 12:00:00,61.03,61.22,60.89,61.1,15262.0,54.873,55.0438,54.7471,54.9359,15262.0
2018-03-02 12:30:00,61.09,61.19,61.0,61.14,22362.0,54.9269,55.0168,54.846,54.9719,22362.0
2018-03-02 13:00:00,61.1,61.1,60.83,60.83,16568.0,54.9359,54.9359,54.6931,54.6931,16568.0
2018-03-02 13:30:00,60.81,61.03,60.7,60.82,19303.0,54.6752,54.873,54.5763,54.6842,19303.0
2018-03-02 14:00:00,60.84,61.03,60.82,60.93,21376.0,54.7021,54.873,54.6842,54.7831,21376.0
2018-03-02 14:30:00,60.93,61.0,60.77,60.87,17966.0,54.7831,54.846,54.6392,54.7291,17966.0
2018-03-02 15:00:00,60.85,61.04,60.72,60.99,25628.0,54.7111,54.882,54.5942,54.837,25628.0
2018-03-02 15:30:00,60.98,61.37,60.98,61.3,68343.0,54.828,55.1787,54.828,55.1157,68343.0
2018-03-05 09:30:00,60.94,61.59,60.88,61.06,17985.0,54.792,55.3765,54.7381,54.8999,17985.0
2018-03-05 10:00:00,60.98,61.32,60.97,61.14,19596.0,54.828,55.1337,54.819,54.9719,19596.0
2018-03-05 10:30:00,61.14,61.22,60.97,61.1,13366.0,54.9719,55.0438,54.819,54.9359,13366.0
2018-03-05 11:00:00,61.14,61.48,61.1,61.47,20129.0,54.9719,55.2776,54.9359,55.2686,20129.0
2018-03-05 11:30:00,61.45,61.88,61.43,61.72,13477.0,55.2506,55.6372,55.2326,55.4934,13477.0
2018-03-05 12:00:00,61.76,61.86,61.62,61.74,10997.0,55.5293,55.6192,55.4034,55.5113,10997.0
2018-03-05 12:30:00,61.73,61.83,61.65,61.77,14024.0,55.5023,55.5923,55.4304,55.5383,14024.0
2018-03-05 13:00:00,61.73,61.89,61.72,61.84,18100.0,55.5023,55.6462,55.4934,55.6012,18100.0
2018-03-05 13:30:00,61.84,61.85,61.71,61.81,21377.0,55.6012,55.6102,55.4844,55.5743,21377.0
2018-03-05 14:00:00,61.83,61.9,61.68,61.73,24815.0,55.5923,55.6552,55.4574,55.5023,24815.0
2018-03-05 14:30:00,61.73,61.84,61.64,61.81,41210.0,55.5023,55.6012,55.4214,55.5743,41210.0
2018-03-05 15:00:00,61.81,61.92,61.71,61.74,57430.0,55.5743,55.6732,55.4844,55.5113,57430.0
2018-03-05 15:30:00,61.74,61.97,61.73,61.8,96939.0,55.5113,55.7181,55.5023,55.5653,96939.0
2018-03-06 09:30:00,62.06,62.26,61.52,61.52,44520.0,55.7991,55.9789,55.3135,55.3135,44520.0
2018-03-06 10:00:00,61.46,61.56,61.27,61.56,40084.0,55.2596,55.3495,55.0888,55.3495,40084.0
2018-03-06 10:30:00,61.58,61.81,61.02,61.15,40243.0,55.3675,55.5743,54.864,54.9809,40243.0
2018-03-06 11:00:00,61.09,61.3,61.08,61.1,26276.0,54.9269,55.1157,54.9179,54.9359,26276.0
2018-03-06 11:30:00,61.14,61.35,61.09,61.35,20906.0,54.9719,55.1607,54.9269,55.1607,20906.0
2018-03-06 12:00:00,61.34,61.52,61.29,61.33,18914.0,55.1517,55.3135,55.1067,55.1427,18914.0
2018-03-06 12:30:00,61.29,61.64,61.29,61.64,21059.0,55.1067,55.4214,55.1067,55.4214,21059.0
2018-03-06 13:00:00,61.65,61.79,61.63,61.73,16243.0,55.4304,55.5563,55.4124,55.5023,16243.0
2018-03-06 13:30:00,61.69,61.72,61.39,61.53,36725.0,55.4664,55.4934,55.1966,55.3225,36725.0
2018-03-06 14:00:00,61.53,61.59,61.42,61.48,26131.0,55.3225,55.3765,55.2236,55.2776,26131.0
2018-03-06 14:30:00,61.52,61.77,61.52,61.7,20080.0,55.3135,55.5383,55.3135,55.4754,20080.0
2018-03-06 15:00:00,61.68,61.95,61.65,61.94,28546.0,55.4574,55.7002,55.4304,55.6912,28546.0
2018-03-06 15:30:00,61.96,61.96,61.65,61.82,124937.0,55.7091,55.7091,55.4304,55.5833,124937.0
2018-03-07 09:30:00,61.22,61.7,61.17,61.41,19700.0,55.0438,55.4754,54.9988,55.2146,19700.0
2018-03-07 10:00:00,61.47,61.76,61.42,61.6,20241.0,55.2686,55.5293,55.2236,55.3855,20241.0
2018-03-07 10:30:00,61.66,61.86,61.59,61.78,19978.0,55.4394,55.6192,55.3765,55.5473,19978.0
2018-03-07 11:00:00,61.8,61.81,61.51,61.67,22805.0,55.5653,55.5743,55.3045,55.4484,22805.0
2018-03-07 11:30:00,61.7,61.83,61.57,61.57,16242.0,55.4754,55.5923,55.3585,55.3585,16242.0
2018-03-07 12:00:00,61.64,61.64,61.35,61.48,15272.0,55.4214,55.4214,55.1607,55.2776,15272.0
2018-03-07 12:30:00,61.5,61.64,61.47,61.53,12002.0,55.2955,55.4214,55.2686,55.3225,12002.0
2018-03-07 13:00:00,61.53,61.68,61.4,61.67,12999.0,55.3225,55.4574,55.2056,55.4484,12999.0
2018-03-07 13:30:00,61.69,61.69,61.47,61.64,16723.0,55.4664,55.4664,55.2686,55.4214,16723.0
2018-03-07 14:00:00,61.61,61.8,61.54,61.66,20711.0,55.3945,55.5653,55.3315,55.4394,20711.0
2018-03-07 14:30:00,61.67,61.81,61.64,61.78,19593.0,55.4484,55.5743,55.4214,55.5473,19593.0
2018-03-07 15:00:00,61.85,62.02,61.84,61.96,29354.0,55.6102,55.7631,55.6012,55.7091,29354.0
2018-03-07 15:30:00,61.97,62.15,61.65,61.81,135479.0,55.7181,55.88,55.4304,55.5743,135479.0
2018-03-08 09:30:00,62.14,62.14,61.57,61.78,8842.0,55.871,55.871,55.3585,55.5473,8842.0
2018-03-08 10:00:00,61.76,62.08,61.71,61.8,24814.0,55.5293,55.817,55.4844,55.5653,24814.0
2018-03-08 10:30:00,61.82,61.9,61.69,61.8,17469.0,55.5833,55.6552,55.4664,55.5653,17469.0
2018-03-08 11:00:00,61.83,61.85,61.48,61.56,22381.0,55.5923,55.6102,55.2776,55.3495,22381.0
2018-03-08 11:30:00,61.52,61.76,61.5,61.74,22050.0,55.3135,55.5293,55.2955,55.5113,22050.0
2018-03-08 12:00:00,61.74,61.86,61.6,61.8,19084.0,55.5113,55.6192,55.3855,55.5653,19084.0
2018-03-08 12:30:00,61.79,61.8,61.65,61.71,15092.0,55.5563,55.5653,55.4304,55.4844,15092.0
2018-03-08 13:00:00,61.71,61.76,61.56,61.61,13120.0,55.4844,55.5293,55.3495,55.3945,13120.0
2018-03-08 13:30:00,61.62,61.73,61.48,61.68,17495.0,55.4034,55.5023,55.2776,55.4574,17495.0
2018-03-08 14:00:00,61.67,61.7,61.55,61.61,10893.0,55.4484,55.4754,55.3405,55.3945,10893.0
2018-03-08 14:30:00,61.61,61.93,61.57,61.93,30210.0,55.3945,55.6822,55.3585,55.6822,30210.0
2018-03-08 15:00:00,61.98,62.26,61.93,62.19,55293.0,55.7271,55.9789,55.6822,55.9159,55293.0
2018-03-08 15:30:00,62.19,62.2,61.94,62.16,101529.0,55.9159,55.9249,55.6912,55.889,101529.0
2018-03-09 09:30:00,62.63,63.17,62.39,62.99,49329.0,56.3115,56.7971,56.0958,56.6352,49329.0
2018-03-09 10:00:00,63.05,63.37,62.98,63.26,35351.0,56.6892,56.9769,56.6262,56.878,35351.0
2018-03-09 10:30:00,63.25,63.53,63.24,63.35,22026.0,56.869,57.1208,56.86,56.9589,22026.0
2018-03-09 11:00:00,63.35,63.44,63.25,63.34,17243.0,56.9589,57.0398,56.869,56.9499,17243.0
2018-03-09 11:30:00,63.38,63.49,63.31,63.47,33468.0,56.9859,57.0848,56.9229,57.0668,33468.0
2018-03-09 12:00:00,63.45,63.59,63.28,63.55,24925.0,57.0488,57.1747,56.896,57.1387,24925.0
2018-03-09 12:30:00,63.56,63.68,63.52,63.61,14670.0,57.1477,57.2556,57.1118,57.1927,14670.0
2018-03-09 13:00:00,63.58,63.61,63.45,63.54,12809.0,57.1657,57.1927,57.0488,57.1297,12809.0
2018-03-09 13:30:00,63.48,63.53,63.44,63.5,13500.0,57.0758,57.1208,57.0398,57.0938,13500.0
2018-03-09 14:00:00,63.45,63.56,63.37,63.56,19181.0,57.0488,57.1477,56.9769,57.1477,19181.0
2018-03-09 14:30:00,63.54,63.59,63.42,63.47,19453.0,57.1297,57.1747,57.0218,57.0668,19453.0
2018-03-09 15:00:00,63.48,63.52,63.41,63.46,30902.0,57.0758,57.1118,57.0129,57.0578,30902.0
2018-03-09 15:30:00,63.48,63.65,63.46,63.6,79700.0,57.0758,57.2286,57.0578,57.1837,79700.0
2018-03-12 09:30:00,63.61,64.16,63.53,63.61,50214.0,57.1927,57.6872,57.1208,57.1927,50214.0
2018-03-12 10:00:00,63.65,63.75,63.33,63.49,19983.0,57.2286,57.3186,56.9409,57.0848,19983.0
2018-03-12 10:30:00,63.56,63.65,63.28,63.28,19511.0,57.1477,57.2286,56.896,56.896,19511.0
2018-03-12 11:00:00,63.28,63.45,63.25,63.4,11158.0,56.896,57.0488,56.869,57.0039,11158.0
2018-03-12 11:30:00,63.43,63.51,63.32,63.35,21135.0,57.0308,57.1028,56.9319,56.9589,21135.0
2018-03-12 12:00:00,63.36,63.55,63.36,63.46,12176.0,56.9679,57.1387,56.9679,57.0578,12176.0
2018-03-12 12:30:00,63.45,63.56,63.39,63.45,7820.0,57.0488,57.1477,56.9949,57.0488,7820.0
2018-03-12 13:00:00,63.45,63.52,63.4,63.4,8156.0,57.0488,57.1118,57.0039,57.0039,8156.0
2018-03-12 13:30:00,63.4,63.48,63.26,63.42,26502.0,57.0039,57.0758,56.878,57.0218,26502.0
2018-03-12 14:00:00,63.42,63.46,63.27,63.27,17673.0,57.0218,57.0578,56.887,56.887,17673.0
2018-03-12 14:30:00,63.29,63.32,63.18,63.18,25135.0,56.905,56.9319,56.8061,56.8061,25135.0
2018-03-12 15:00:00,63.17,63.39,63.12,63.34,27679.0,56.7971,56.9949,56.7521,56.9499,27679.0
2018-03-12 15:30:00,63.33,63.47,63.17,63.31,182185.0,56.9409,57.0668,56.7971,56.9229,182185.0
2018-03-13 09:30:00,63.46,64.14,63.46,63.83,13824.0,57.0578,57.6692,57.0578,57.3905,13824.0
2018-03-13 10:00:00,63.83,64.09,63.83,64.04,13923.0,57.3905,57.6243,57.3905,57.5793,13923.0
2018-03-13 10:30:00,64.04,64.04,63.67,63.75,8974.0,57.5793,57.5793,57.2466,57.3186,8974.0
2018-03-13 11:00:00,63.69,63.72,63.56,63.6,3808.0,57.2646,57.2916,57.1477,57.1837,3808.0
2018-03-13 11:30:00,63.63,63.74,63.38,63.45,8071.0,57.2107,57.3096,56.9859,57.0488,8071.0
2018-03-13 12:00:00,63.47,63.47,63.28,63.42,5200.0,57.0668,57.0668,56.896,57.0218,5200.0
2018-03-13 12:30:00,63.49,63.68,63.41,63.57,8402.0,57.0848,57.2556,57.0129,57.1567,8402.0
2018-03-13 13:00:00,63.59,63.69,63.54,63.62,8131.0,57.1747,57.2646,57.1297,57.2017,8131.0
2018-03-13 13:30:00,63.62,63.67,63.55,63.58,15121.0,57.2017,57.2466,57.1387,57.1657,15121.0
2018-03-13 14:00:00,63.55,63.6,63.38,63.44,12097.0,57.1387,57.1837,56.9859,57.0398,12097.0
2018-03-13 14:30:00,63.45,63.53,63.31,63.31,7708.0,57.0488,57.1208,56.9229,56.9229,7708.0
2018-03-13 15:00:00,63.33,63.37,63.1,63.11,10525.0,56.9409,56.9769,56.7341,56.7431,10525.0
2018-03-13 15:30:00,63.1,63.24,63.02,63.22,47960.0,56.7341,56.86,56.6622,56.842,47960.0
2018-03-14 09:30:00,63.47,63.95,62.8,63.02,11964.0,57.0668,57.4984,56.4644,56.6622,11964.0
2018-03-14 10:00:00,63.1,63.34,62.94,63.0,14605.0,56.7341,56.9499,56.5903,56.6442,14605.0
2018-03-14 10:30:00,62.97,63.05,62.8,62.94,10969.0,56.6172,56.6892,56.4644,56.5903,10969.0
2018-03-14 11:00:00,62.93,62.93,62.76,62.8,5137.0,56.5813,56.5813,56.4284,56.4644,5137.0
2018-03-14 11:30:00,62.75,62.75,62.52,62.59,9656.0,56.4194,56.4194,56.2126,56.2756,9656.0
2018-03-14 12:00:00,62.61,62.64,62.46,62.51,9400.0,56.2936,56.3205,56.1587,56.2037,9400.0
2018-03-14 12:30:00,62.57,62.74,62.56,62.68,6483.0,56.2576,56.4105,56.2486,56.3565,6483.0
2018-03-14 13:00:00,62.71,62.71,62.53,62.62,7549.0,56.3835,56.3835,56.2216,56.3026,7549.0
2018-03-14 13:30:00,62.62,62.94,62.59,62.79,5945.0,56.3026,56.5903,56.2756,56.4554,5945.0
2018-03-14 14:00:00,62.8,62.84,62.69,62.7,7200.0,56.4644,56.5004,56.3655,56.3745,7200.0
2018-03-14 14:30:00,62.7,62.75,62.5,62.63,8523.0,56.3745,56.4194,56.1947,56.3115,8523.0
2018-03-14 15:00:00,62.64,62.67,62.45,62.56,12700.0,56.3205,56.3475,56.1497,56.2486,12700.0
2018-03-14 15:30:00,62.56,62.62,62.46,62.6,43632.0,56.2486,56.3026,56.1587,56.2846,43632.0
2018-03-15 09:30:00,62.77,63.03,62.67,62.72,6756.0,56.4374,56.6712,56.3475,56.3925,6756.0
2018-03-15 10:00:00,62.72,62.88,62.51,62.51,17138.0,56.3925,56.5363,56.2037,56.2037,17138.0
2018-03-15 10:30:00,62.61,62.85,62.52,62.8,6059.0,56.2936,56.5094,56.2126,56.4644,6059.0
2018-03-15 11:00:00,62.9,63.09,62.74,62.97,11676.0,56.5543,56.7251,56.4105,56.6172,11676.0
2018-03-15 11:30:00,63.01,63.04,62.81,62.92,7651.0,56.6532,56.6802,56.4734,56.5723,7651.0
2018-03-15 12:00:00,62.89,62.94,62.75,62.78,5529.0,56.5453,56.5903,56.4194,56.4464,5529.0
2018-03-15 12:30:00,62.75,62.8,62.58,62.6,12756.0,56.4194,56.4644,56.2666,56.2846,12756.0
2018-03-15 13:00:00,62.68,62.68,62.46,62.52,5300.0,56.3565,56.3565,56.1587,56.2126,5300.0
2018-03-15 13:30:00,62.53,62.73,62.44,62.44,17428.0,56.2216,56.4015,56.1407,56.1407,17428.0
2018-03-15 14:00:00,62.46,62.73,62.37,62.73,45656.0,56.1587,56.4015,56.0778,56.4015,45656.0
2018-03-15 14:30:00,62.73,62.73,62.45,62.62,10690.0,56.4015,56.4015,56.1497,56.3026,10690.0
2018-03-15 15:00:00,62.63,62.64,62.47,62.58,12801.0,56.3115,56.3205,56.1677,56.2666,12801.0
2018-03-15 15:30:00,62.58,62.71,62.57,62.61,42499.0,56.2666,56.3835,56.2576,56.2936,42499.0
2018-03-16 09:30:00,62.73,63.0,62.62,62.92,137813.0,56.4015,56.6442,56.3026,56.5723,137813.0
2018-03-16 10:00:00,62.92,62.95,62.68,62.72,8580.0,56.5723,56.5993,56.3565,56.3925,8580.0
2018-03-16 10:30:00,62.72,63.2,62.72,63.03,27024.0,56.3925,56.824,56.3925,56.6712,27024.0
2018-03-16 11:00:00,63.03,63.14,62.91,63.14,9841.0,56.6712,56.7701,56.5633,56.7701,9841.0
2018-03-16 11:30:00,63.11,63.26,63.03,63.04,9053.0,56.7431,56.878,56.6712,56.6802,9053.0
2018-03-16 12:00:00,63.02,63.09,62.92,63.09,15333.0,56.6622,56.7251,56.5723,56.7251,15333.0
2018-03-16 12:30:00,63.09,63.09,63.0,63.07,11095.0,56.7251,56.7251,56.6442,56.7072,11095.0
2018-03-16 13:00:00,63.04,63.05,62.96,63.0,9162.0,56.6802,56.6892,56.6083,56.6442,9162.0
2018-03-16 13:30:00,62.99,63.08,62.91,63.02,16573.0,56.6352,56.7162,56.5633,56.6622,16573.0
2018-03-16 14:00:00,63.05,63.07,62.98,63.01,12716.0,56.6892,56.7072,56.6262,56.6532,12716.0
2018-03-16 14:30:00,63.0,63.14,62.98,63.13,14288.0,56.6442,56.7701,56.6262,56.7611,14288.0
2018-03-16 15:00:00,63.15,63.23,63.1,63.23,17415.0,56.7791,56.851,56.7341,56.851,17415.0
2018-03-16 15:30:00,63.28,63.36,63.09,63.1,83640.0,56.896,56.9679,56.7251,56.7341,83640.0
2018-03-19 09:30:00,62.87,62.89,62.61,62.83,17590.0,56.5273,56.5453,56.2936,56.4914,17590.0
2018-03-19 10:00:00,62.86,62.9,62.59,62.8,23652.0,56.5183,56.5543,56.2756,56.4644,23652.0
2018-03-19 10:30:00,62.84,62.96,62.8,62.86,29226.0,56.5004,56.6083,56.4644,56.5183,29226.0
2018-03-19 11:00:00,62.85,62.94,62.77,62.9,28791.0,56.5094,56.5903,56.4374,56.5543,28791.0
2018-03-19 11:30:00,62.89,62.94,62.69,62.69,13929.0,56.5453,56.5903,56.3655,56.3655,13929.0
2018-03-19 12:00:00,62.71,62.9,62.7,62.86,31358.0,56.3835,56.5543,56.3745,56.5183,31358.0
2018-03-19 12:30:00,62.86,62.93,62.77,62.92,25409.0,56.5183,56.5813,56.4374,56.5723,25409.0
2018-03-19 13:00:00,62.91,62.91,62.35,62.44,49643.0,56.5633,56.5633,56.0598,56.1407,49643.0
2018-03-19 13:30:00,62.44,62.54,62.36,62.54,28792.0,56.1407,56.2306,56.0688,56.2306,28792.0
2018-03-19 14:00:00,62.56,62.72,62.49,62.49,14087.0,56.2486,56.3925,56.1857,56.1857,14087.0
2018-03-19 14:30:00,62.52,62.61,62.37,62.56,21763.0,56.2126,56.2936,56.0778,56.2486,21763.0
2018-03-19 15:00:00,62.6,62.69,62.46,62.53,26220.0,56.2846,56.3655,56.1587,56.2216,26220.0
2018-03-19 15:30:00,62.51,62.77,62.47,62.64,98236.0,56.2037,56.4374,56.1677,56.3205,98236.0
2018-03-20 09:30:00,62.85,63.47,62.3,63.16,7347.0,56.5094,57.0668,56.0148,56.7881,7347.0
2018-03-20 10:00:00,63.14,63.21,63.0,63.12,9857.0,56.7701,56.833,56.6442,56.7521,9857.0
2018-03-20 10:30:00,63.15,63.23,62.93,63.0,17173.0,56.7791,56.851,56.5813,56.6442,17173.0
2018-03-20 11:00:00,62.98,63.02,62.75,62.78,14638.0,56.6262,56.6622,56.4194,56.4464,14638.0
2018-03-20 11:30:00,62.79,62.79,62.64,62.75,13247.0,56.4554,56.4554,56.3205,56.4194,13247.0
2018-03-20 12:00:00,62.83,63.02,62.81,62.95,16883.0,56.4914,56.6622,56.4734,56.5993,16883.0
2018-03-20 12:30:00,62.93,63.05,62.87,63.0,18637.0,56.5813,56.6892,56.5273,56.6442,18637.0
2018-03-20 13:00:00,63.03,63.21,62.96,63.01,31474.0,56.6712,56.833,56.6083,56.6532,31474.0
2018-03-20 13:30:00,62.99,63.06,62.92,62.94,17813.0,56.6352,56.6982,56.5723,56.5903,17813.0
2018-03-20 14:00:00,62.94,63.08,62.88,63.06,27895.0,56.5903,56.7162,56.5363,56.6982,27895.0
2018-03-20 14:30:00,63.08,63.18,63.0,63.07,19535.0,56.7162,56.8061,56.6442,56.7072,19535.0
2018-03-20 15:00:00,63.08,63.16,62.93,63.03,20187.0,56.7162,56.7881,56.5813,56.6712,20187.0
2018-03-20 15:30:00,63.02,63.07,62.91,62.99,72087.0,56.6622,56.7072,56.5633,56.6352,72087.0
2018-03-21 09:30:00,63.0,63.3,62.96,62.97,14081.0,56.6442,56.914,56.6083,56.6172,14081.0
2018-03-21 10:00:00,62.96,63.04,62.83,62.87,16225.0,56.6083,56.6802,56.4914,56.5273,16225.0
2018-03-21 10:30:00,62.89,63.08,62.72,62.77,17191.0,56.5453,56.7162,56.3925,56.4374,17191.0
2018-03-21 11:00:00,62.73,62.84,62.62,62.84,18199.0,56.4015,56.5004,56.3026,56.5004,18199.0
2018-03-21 11:30:00,62.84,63.0,62.81,62.89,16224.0,56.5004,56.6442,56.4734,56.5453,16224.0
2018-03-21 12:00:00,62.83,63.07,62.82,63.0,33514.0,56.4914,56.7072,56.4824,56.6442,33514.0
2018-03-21 12:30:00,63.0,63.04,62.88,62.95,10208.0,56.6442,56.6802,56.5363,56.5993,10208.0
2018-03-21 13:00:00,62.93,62.94,62.78,62.9,18931.0,56.5813,56.5903,56.4464,56.5543,18931.0
2018-03-21 13:30:00,62.87,63.02,62.85,62.97,19142.0,56.5273,56.6622,56.5094,56.6172,19142.0
2018-03-21 14:00:00,62.99,63.12,62.87,62.94,24298.0,56.6352,56.7521,56.5273,56.5903,24298.0
2018-03-21 14:30:00,62.96,63.01,62.66,62.73,34899.0,56.6083,56.6532,56.3385,56.4015,34899.0
2018-03-21 15:00:00,62.72,63.15,62.72,62.84,26365.0,56.3925,56.7791,56.3925,56.5004,26365.0
2018-03-21 15:30:00,62.82,62.93,62.77,62.77,73760.0,56.4824,56.5813,56.4374,56.4374,73760.0
2018-03-22 09:30:00,62.11,62.43,62.0,62.36,34089.0,55.844,56.1317,55.7451,56.0688,34089.0
2018-03-22 10:00:00,62.33,62.66,62.28,62.4,30133.0,56.0418,56.3385,55.9969,56.1048,30133.0
2018-03-22 10:30:00,62.35,62.37,62.12,62.14,59479.0,56.0598,56.0778,55.853,55.871,59479.0
2018-03-22 11:00:00,62.14,62.25,61.86,62.03,28600.0,55.871,55.9699,55.6192,55.7721,28600.0
2018-03-22 11:30:00,62.05,62.07,61.91,61.92,38404.0,55.7901,55.808,55.6642,55.6732,38404.0
2018-03-22 12:00:00,61.92,62.26,61.91,62.26,25384.0,55.6732,55.9789,55.6642,55.9789,25384.0
2018-03-22 12:30:00,62.28,62.34,62.13,62.14,11478.0,55.9969,56.0508,55.862,55.871,11478.0
2018-03-22 13:00:00,62.12,62.26,61.96,62.26,15421.0,55.853,55.9789,55.7091,55.9789,15421.0
2018-03-22 13:30:00,62.34,62.48,62.3,62.34,12582.0,56.0508,56.1767,56.0148,56.0508,12582.0
2018-03-22 14:00:00,62.34,62.39,62.05,62.05,18317.0,56.0508,56.0958,55.7901,55.7901,18317.0
2018-03-22 14:30:00,61.98,62.14,61.97,61.98,25918.0,55.7271,55.871,55.7181,55.7271,25918.0
2018-03-22 15:00:00,61.97,62.09,61.54,61.54,33569.0,55.7181,55.826,55.3315,55.3315,33569.0
2018-03-22 15:30:00,61.53,61.55,60.84,60.85,135764.0,55.3225,55.3405,54.7021,54.7111,135764.0
2018-03-23 09:30:00,60.87,61.24,60.63,60.63,17286.0,54.7291,55.0618,54.5133,54.5133,17286.0
2018-03-23 10:00:00,60.8,60.94,60.31,60.39,16931.0,54.6662,54.792,54.2256,54.2975,16931.0
2018-03-23 10:30:00,60.4,60.46,60.28,60.43,20172.0,54.3065,54.3605,54.1986,54.3335,20172.0
2018-03-23 11:00:00,60.48,60.54,60.28,60.28,17652.0,54.3785,54.4324,54.1986,54.1986,17652.0
2018-03-23 11:30:00,60.35,60.39,59.97,60.0,24712.0,54.2616,54.2975,53.9199,53.9469,24712.0
2018-03-23 12:00:00,59.95,60.37,59.91,60.35,23646.0,53.9019,54.2796,53.866,54.2616,23646.0
2018-03-23 12:30:00,60.37,60.51,60.26,60.48,61204.0,54.2796,54.4054,54.1806,54.3785,61204.0
2018-03-23 13:00:00,60.48,60.74,60.42,60.71,25220.0,54.3785,54.6122,54.3245,54.5852,25220.0
2018-03-23 13:30:00,60.71,60.82,60.5,60.74,18582.0,54.5852,54.6842,54.3964,54.6122,18582.0
2018-03-23 14:00:00,60.78,60.8,60.39,60.53,29300.0,54.6482,54.6662,54.2975,54.4234,29300.0
2018-03-23 14:30:00,60.53,60.59,60.12,60.15,39108.0,54.4234,54.4774,54.0548,54.0817,39108.0
2018-03-23 15:00:00,60.12,60.34,59.98,60.25,42800.0,54.0548,54.2526,53.9289,54.1717,42800.0
2018-03-23 15:30:00,60.25,60.25,59.85,59.85,155432.0,54.1717,54.1717,53.812,53.812,155432.0
2018-03-26 09:30:00,60.78,61.15,60.12,60.18,28824.0,54.6482,54.9809,54.0548,54.1087,28824.0
2018-03-26 10:00:00,60.27,60.32,59.92,59.92,55193.0,54.1896,54.2346,53.8749,53.8749,55193.0
2018-03-26 10:30:00,59.94,60.14,59.89,59.95,29026.0,53.8929,54.0728,53.848,53.9019,29026.0
2018-03-26 11:00:00,59.95,60.04,59.61,59.76,36093.0,53.9019,53.9828,53.5962,53.7311,36093.0
2018-03-26 11:30:00,59.72,59.97,59.62,59.96,33142.0,53.6951,53.9199,53.6052,53.9109,33142.0
2018-03-26 12:00:00,59.96,60.16,59.86,60.09,23362.0,53.9109,54.0907,53.821,54.0278,23362.0
2018-03-26 12:30:00,60.11,60.22,60.09,60.17,17131.0,54.0458,54.1447,54.0278,54.0997,17131.0
2018-03-26 13:00:00,60.18,60.5,60.18,60.27,13330.0,54.1087,54.3964,54.1087,54.1896,13330.0
2018-03-26 13:30:00,60.27,60.38,60.13,60.35,16160.0,54.1896,54.2885,54.0638,54.2616,16160.0
2018-03-26 14:00:00,60.4,60.8,60.38,60.63,12446.0,54.3065,54.6662,54.2885,54.5133,12446.0
2018-03-26 14:30:00,60.65,60.88,60.6,60.74,15206.0,54.5313,54.7381,54.4863,54.6122,15206.0
2018-03-26 15:00:00,60.81,61.24,60.81,61.24,30745.0,54.6752,55.0618,54.6752,55.0618,30745.0
2018-03-26 15:30:00,61.24,61.31,61.13,61.19,61068.0,55.0618,55.1247,54.9629,55.0168,61068.0
2018-03-27 09:30:00,61.29,61.55,61.03,61.4,14502.0,55.1067,55.3405,54.873,55.2056,14502.0
2018-03-27 10:00:00,61.36,61.61,61.26,61.35,25974.0,55.1697,55.3945,55.0798,55.1607,25974.0
2018-03-27 10:30:00,61.38,61.49,61.25,61.37,11378.0,55.1877,55.2866,55.0708,55.1787,11378.0
2018-03-27 11:00:00,61.36,61.36,61.19,61.28,14737.0,55.1697,55.1697,55.0168,55.0977,14737.0
2018-03-27 11:30:00,61.3,61.8,61.3,61.75,22414.0,55.1157,55.5653,55.1157,55.5203,22414.0
2018-03-27 12:00:00,61.71,61.81,61.67,61.77,29413.0,55.4844,55.5743,55.4484,55.5383,29413.0
2018-03-27 12:30:00,61.77,61.78,61.55,61.72,35556.0,55.5383,55.5473,55.3405,55.4934,35556.0
2018-03-27 13:00:00,61.73,61.84,61.57,61.59,16094.0,55.5023,55.6012,55.3585,55.3765,16094.0
2018-03-27 13:30:00,61.62,61.67,61.37,61.53,33385.0,55.4034,55.4484,55.1787,55.3225,33385.0
2018-03-27 14:00:00,61.49,61.49,61.22,61.22,15001.0,55.2866,55.2866,55.0438,55.0438,15001.0
2018-03-27 14:30:00,61.19,61.38,61.13,61.13,31349.0,55.0168,55.1877,54.9629,54.9629,31349.0
2018-03-27 15:00:00,61.12,61.12,60.64,60.67,27356.0,54.9539,54.9539,54.5223,54.5493,27356.0
2018-03-27 15:30:00,60.66,60.67,60.18,60.42,68534.0,54.5403,54.5493,54.1087,54.3245,68534.0
2018-03-28 09:30:00,60.38,60.5,59.93,60.28,27906.0,54.2885,54.3964,53.8839,54.1986,27906.0
2018-03-28 10:00:00,60.32,60.47,60.14,60.18,19421.0,54.2346,54.3695,54.0728,54.1087,19421.0
2018-03-28 10:30:00,60.2,60.25,59.87,60.18,59701.0,54.1267,54.1717,53.83,54.1087,59701.0
2018-03-28 11:00:00,60.2,60.47,60.16,60.28,24850.0,54.1267,54.3695,54.0907,54.1986,24850.0
2018-03-28 11:30:00,60.28,60.48,60.2,60.41,18174.0,54.1986,54.3785,54.1267,54.3155,18174.0
2018-03-28 12:00:00,60.45,60.87,60.38,60.58,11728.0,54.3515,54.7291,54.2885,54.4684,11728.0
2018-03-28 12:30:00,60.61,60.67,60.41,60.45,18621.0,54.4953,54.5493,54.3155,54.3515,18621.0
2018-03-28 13:00:00,60.42,60.66,60.33,60.59,15110.0,54.3245,54.5403,54.2436,54.4774,15110.0
2018-03-28 13:30:00,60.6,60.72,60.42,60.62,18727.0,54.4863,54.5942,54.3245,54.5043,18727.0
2018-03-28 14:00:00,60.63,60.81,60.47,60.59,16038.0,54.5133,54.6752,54.3695,54.4774,16038.0
2018-03-28 14:30:00,60.57,60.71,60.41,60.41,21551.0,54.4594,54.5852,54.3155,54.3155,21551.0
2018-03-28 15:00:00,60.41,60.54,60.27,60.42,29705.0,54.3155,54.4324,54.1896,54.3245,29705.0
2018-03-28 15:30:00,60.43,60.6,60.42,60.45,71371.0,54.3335,54.4863,54.3245,54.3515,71371.0
2018-03-29 09:30:00,60.79,61.52,60.79,61.25,22115.0,54.6572,55.3135,54.6572,55.0708,22115.0
2018-03-29 10:00:00,61.3,61.55,61.3,61.4,43153.0,55.1157,55.3405,55.1157,55.2056,43153.0
2018-03-29 10:30:00,61.38,61.74,61.33,61.74,22238.0,55.1877,55.5113,55.1427,55.5113,22238.0
2018-03-29 11:00:00,61.73,62.03,61.63,61.99,25545.0,55.5023,55.7721,55.4124,55.7361,25545.0
2018-03-29 11:30:00,61.97,62.28,61.84,62.26,52340.0,55.7181,55.9969,55.6012,55.9789,52340.0
2018-03-29 12:00:00,62.27,62.43,62.14,62.42,40600.0,55.9879,56.1317,55.871,56.1227,40600.0
2018-03-29 12:30:00,62.42,62.61,62.37,62.52,35997.0,56.1227,56.2936,56.0778,56.2126,35997.0
2018-03-29 13:00:00,62.51,62.56,62.3,62.53,26736.0,56.2037,56.2486,56.0148,56.2216,26736.0
2018-03-29 13:30:00,62.53,62.76,62.53,62.7,26920.0,56.2216,56.4284,56.2216,56.3745,26920.0
2018-03-29 14:00:00,62.66,62.89,62.65,62.67,30600.0,56.3385,56.5453,56.3295,56.3475,30600.0
2018-03-29 14:30:00,62.67,62.92,62.64,62.77,34219.0,56.3475,56.5723,56.3205,56.4374,34219.0
2018-03-29 15:00:00,62.76,63.07,62.63,62.7,51860.0,56.4284,56.7072,56.3115,56.3745,51860.0
2018-03-29 15:30:00,62.72,62.73,62.33,62.47,134250.0,56.3925,56.4015,56.0418,56.1677,134250.0
2018-04-02 09:30:00,62.22,62.36,61.95,61.96,30691.0,55.9429,56.0688,55.7002,55.7091,30691.0
2018-04-02 10:00:00,61.93,61.93,61.6,61.65,23216.0,55.6822,55.6822,55.3855,55.4304,23216.0
2018-04-02 10:30:00,61.59,61.59,60.94,60.94,20327.0,55.3765,55.3765,54.792,54.792,20327.0
2018-04-02 11:00:00,60.92,61.03,60.64,60.7,30535.0,54.7741,54.873,54.5223,54.5763,30535.0
2018-04-02 11:30:00,60.72,60.75,60.27,60.73,27195.0,54.5942,54.6212,54.1896,54.6032,27195.0
2018-04-02 12:00:00,60.67,60.76,60.4,60.6,40059.0,54.5493,54.6302,54.3065,54.4863,40059.0
2018-04-02 12:30:00,60.58,60.74,60.4,60.42,20084.0,54.4684,54.6122,54.3065,54.3245,20084.0
2018-04-02 13:00:00,60.4,60.41,59.96,60.12,27011.0,54.3065,54.3155,53.9109,54.0548,27011.0
2018-04-02 13:30:00,60.15,60.24,59.92,59.96,35193.0,54.0817,54.1627,53.8749,53.9109,35193.0
2018-04-02 14:00:00,59.89,60.37,59.73,60.33,40183.0,53.848,54.2796,53.7041,54.2436,40183.0
2018-04-02 14:30:00,60.3,60.78,60.22,60.73,38973.0,54.2166,54.6482,54.1447,54.6032,38973.0
2018-04-02 15:00:00,60.76,60.76,60.38,60.51,38556.0,54.6302,54.6302,54.2885,54.4054,38556.0
2018-04-02 15:30:00,60.53,60.92,60.39,60.72,76149.0,54.4234,54.7741,54.2975,54.5942,76149.0
2018-04-03 09:30:00,60.73,61.44,60.73,61.27,18167.0,54.7805,55.4209,54.7805,55.2676,18167.0
2018-04-03 10:00:00,61.23,61.48,60.92,61.0,43462.0,55.2315,55.457,54.9519,55.024,43462.0
2018-04-03 10:30:00,61.02,61.25,60.9,61.11,64049.0,55.0421,55.2495,54.9338,55.1233,64049.0
2018-04-03 11:00:00,61.16,61.3,61.05,61.11,22678.0,55.1684,55.2946,55.0691,55.1233,22678.0
2018-04-03 11:30:00,61.08,61.23,60.89,61.03,27912.0,55.0962,55.2315,54.9248,55.0511,27912.0
2018-04-03 12:00:00,61.02,61.23,60.97,61.02,31861.0,55.0421,55.2315,54.997,55.0421,31861.0
2018-04-03 12:30:00,61.03,61.11,60.95,61.03,22848.0,55.0511,55.1233,54.9789,55.0511,22848.0
2018-04-03 13:00:00,61.01,61.16,60.97,61.1,22550.0,55.0331,55.1684,54.997,55.1142,22550.0
2018-04-03 13:30:00,61.08,61.14,60.99,61.13,22652.0,55.0962,55.1503,55.015,55.1413,22652.0
2018-04-03 14:00:00,61.15,61.16,60.9,60.97,23429.0,55.1593,55.1684,54.9338,54.997,23429.0
2018-04-03 14:30:00,60.96,61.47,60.84,61.37,37160.0,54.988,55.448,54.8797,55.3578,37160.0
2018-04-03 15:00:00,61.36,61.8,61.32,61.76,60060.0,55.3488,55.7457,55.3127,55.7096,60060.0
2018-04-03 15:30:00,61.76,61.78,61.39,61.63,118532.0,55.7096,55.7276,55.3758,55.5923,118532.0
2018-04-04 09:30:00,60.49,60.97,60.03,60.96,38838.0,54.564,54.997,54.1491,54.988,38838.0
2018-04-04 10:00:00,60.91,61.26,60.91,61.05,22962.0,54.9429,55.2586,54.9429,55.0691,22962.0
2018-04-04 10:30:00,61.09,61.52,60.91,61.29,21369.0,55.1052,55.4931,54.9429,55.2856,21369.0
2018-04-04 11:00:00,61.29,61.37,60.97,61.25,12620.0,55.2856,55.3578,54.997,55.2495,12620.0
2018-04-04 11:30:00,61.21,61.33,61.09,61.16,12049.0,55.2135,55.3217,55.1052,55.1684,12049.0
2018-04-04 12:00:00,61.1,61.34,61.07,61.23,7438.0,55.1142,55.3307,55.0872,55.2315,7438.0
2018-04-04 12:30:00,61.29,61.51,61.22,61.3,11596.0,55.2856,55.4841,55.2225,55.2946,11596.0
2018-04-04 13:00:00,61.29,61.34,61.06,61.09,7615.0,55.2856,55.3307,55.0782,55.1052,7615.0
2018-04-04 13:30:00,61.09,61.28,61.02,61.14,12800.0,55.1052,55.2766,55.0421,55.1503,12800.0
2018-04-04 14:00:00,61.17,61.57,61.12,61.56,12500.0,55.1774,55.5382,55.1323,55.5292,12500.0
2018-04-04 14:30:00,61.63,61.71,61.34,61.67,16795.0,55.5923,55.6645,55.3307,55.6284,16795.0
2018-04-04 15:00:00,61.73,62.07,61.66,61.93,20980.0,55.6825,55.9892,55.6194,55.8629,20980.0
2018-04-04 15:30:00,61.96,62.25,61.92,62.06,87454.0,55.89,56.1516,55.8539,55.9802,87454.0
2018-04-05 09:30:00,62.48,62.74,62.14,62.47,32720.0,56.359,56.5936,56.0524,56.35,32720.0
2018-04-05 10:00:00,62.47,62.49,62.2,62.23,7120.0,56.35,56.3681,56.1065,56.1335,7120.0
2018-04-05 10:30:00,62.25,62.48,62.08,62.08,16739.0,56.1516,56.359,55.9982,55.9982,16739.0
2018-04-05 11:00:00,62.12,62.42,62.11,62.36,15575.0,56.0343,56.3049,56.0253,56.2508,15575.0
2018-04-05 11:30:00,62.36,62.43,62.3,62.32,12824.0,56.2508,56.3139,56.1967,56.2147,12824.0
2018-04-05 12:00:00,62.34,62.35,62.11,62.22,12136.0,56.2328,56.2418,56.0253,56.1245,12136.0
2018-04-05 12:30:00,62.2,62.33,62.16,62.23,14518.0,56.1065,56.2237,56.0704,56.1335,14518.0
2018-04-05 13:00:00,62.25,62.34,61.88,61.93,14107.0,56.1516,56.2328,55.8178,55.8629,14107.0
2018-04-05 13:30:00,61.91,62.13,61.89,62.01,10609.0,55.8449,56.0433,55.8268,55.9351,10609.0
2018-04-05 14:00:00,62.02,62.1,61.92,62.03,18203.0,55.9441,56.0163,55.8539,55.9531,18203.0
2018-04-05 14:30:00,62.0,62.32,62.0,62.3,13374.0,55.9261,56.2147,55.9261,56.1967,13374.0
2018-04-05 15:00:00,62.3,62.3,62.05,62.08,16436.0,56.1967,56.1967,55.9712,55.9982,16436.0
2018-04-05 15:30:00,62.04,62.29,61.97,62.18,152614.0,55.9621,56.1877,55.899,56.0884,152614.0
2018-04-06 09:30:00,61.52,61.95,61.52,61.75,20132.0,55.4931,55.881,55.4931,55.7006,20132.0
2018-04-06 10:00:00,61.72,61.94,61.57,61.94,11045.0,55.6735,55.8719,55.5382,55.8719,11045.0
2018-04-06 10:30:00,61.8,61.81,61.24,61.24,13134.0,55.7457,55.7547,55.2405,55.2405,13134.0
2018-04-06 11:00:00,61.24,61.24,60.98,61.11,27030.0,55.2405,55.2405,55.006,55.1233,27030.0
2018-04-06 11:30:00,61.14,61.28,61.07,61.25,7677.0,55.1503,55.2766,55.0872,55.2495,7677.0
2018-04-06 12:00:00,61.23,61.23,60.89,60.89,8575.0,55.2315,55.2315,54.9248,54.9248,8575.0
2018-04-06 12:30:00,60.95,61.23,60.87,61.22,6125.0,54.9789,55.2315,54.9068,55.2225,6125.0
2018-04-06 13:00:00,61.19,61.2,60.98,61.16,13371.0,55.1954,55.2044,55.006,55.1684,13371.0
2018-04-06 13:30:00,61.15,61.17,60.53,60.55,13001.0,55.1593,55.1774,54.6001,54.6181,13001.0
2018-04-06 14:00:00,60.51,60.57,60.28,60.28,22770.0,54.582,54.6362,54.3746,54.3746,22770.0
2018-04-06 14:30:00,60.26,60.3,59.87,59.87,22043.0,54.3565,54.3926,54.0047,54.0047,22043.0
2018-04-06 15:00:00,59.94,60.31,59.75,60.2,25407.0,54.0679,54.4016,53.8965,54.3024,25407.0
2018-04-06 15:30:00,60.23,60.73,60.15,60.53,69780.0,54.3295,54.7805,54.2573,54.6001,69780.0
2018-04-09 09:30:00,60.9,61.04,60.74,60.99,56379.0,54.9338,55.0601,54.7895,55.015,56379.0
2018-04-09 10:00:00,61.01,61.21,61.01,61.2,67236.0,55.0331,55.2135,55.0331,55.2044,67236.0
2018-04-09 10:30:00,61.23,61.37,60.91,60.94,22727.0,55.2315,55.3578,54.9429,54.9699,22727.0
2018-04-09 11:00:00,60.92,61.02,60.88,60.94,5554.0,54.9519,55.0421,54.9158,54.9699,5554.0
2018-04-09 11:30:00,60.97,61.08,60.87,60.95,8636.0,54.997,55.0962,54.9068,54.9789,8636.0
2018-04-09 12:00:00,60.98,61.0,60.63,60.68,16110.0,55.006,55.024,54.6903,54.7354,16110.0
2018-04-09 12:30:00,60.68,60.68,60.52,60.57,8597.0,54.7354,54.7354,54.5911,54.6362,8597.0
2018-04-09 13:00:00,60.55,60.75,60.55,60.69,7633.0,54.6181,54.7985,54.6181,54.7444,7633.0
2018-04-09 13:30:00,60.7,60.86,60.61,60.73,7767.0,54.7534,54.8978,54.6722,54.7805,7767.0
2018-04-09 14:00:00,60.75,60.78,60.46,60.49,7309.0,54.7985,54.8256,54.5369,54.564,7309.0
2018-04-09 14:30:00,60.46,60.53,60.3,60.49,6219.0,54.5369,54.6001,54.3926,54.564,6219.0
2018-04-09 15:00:00,60.5,60.55,60.26,60.4,13158.0,54.573,54.6181,54.3565,54.4828,13158.0
2018-04-09 15:30:00,60.4,60.44,59.89,59.93,54248.0,54.4828,54.5189,54.0228,54.0589,54248.0
2018-04-10 09:30:00,60.77,60.89,60.43,60.48,12512.0,54.8166,54.9248,54.5099,54.555,12512.0
2018-04-10 10:00:00,60.53,61.16,60.34,61.05,21926.0,54.6001,55.1684,54.4287,55.0691,21926.0
2018-04-10 10:30:00,61.05,61.34,61.03,61.27,19245.0,55.0691,55.3307,55.0511,55.2676,19245.0
2018-04-10 11:00:00,61.28,61.41,61.14,61.32,13977.0,55.2766,55.3939,55.1503,55.3127,13977.0
2018-04-10 11:30:00,61.33,61.56,60.86,61.34,40148.0,55.3217,55.5292,54.8978,55.3307,40148.0
2018-04-10 12:00:00,61.29,61.31,60.84,60.98,23720.0,55.2856,55.3037,54.8797,55.006,23720.0
2018-04-10 12:30:00,60.89,61.46,60.89,61.34,35500.0,54.9248,55.439,54.9248,55.3307,35500.0
2018-04-10 13:00:00,61.33,61.63,61.32,61.63,59068.0,55.3217,55.5923,55.3127,55.5923,59068.0
2018-04-10 13:30:00,61.6,61.66,61.34,61.56,35863.0,55.5653,55.6194,55.3307,55.5292,35863.0
2018-04-10 14:00:00,61.61,61.73,61.55,61.57,18665.0,55.5743,55.6825,55.5202,55.5382,18665.0
2018-04-10 14:30:00,61.6,61.64,61.34,61.64,20548.0,55.5653,55.6013,55.3307,55.6013,20548.0
2018-04-10 15:00:00,61.6,61.62,61.14,61.23,30169.0,55.5653,55.5833,55.1503,55.2315,30169.0
2018-04-10 15:30:00,61.22,61.27,61.01,61.12,50206.0,55.2225,55.2676,55.0331,55.1323,50206.0
2018-04-11 09:30:00,60.56,60.73,59.9,60.11,72157.0,54.6271,54.7805,54.0318,54.2212,72157.0
2018-04-11 10:00:00,60.15,60.41,60.08,60.4,11550.0,54.2573,54.4918,54.1942,54.4828,11550.0
2018-04-11 10:30:00,60.36,60.36,59.81,59.81,27919.0,54.4467,54.4467,53.9506,53.9506,27919.0
2018-04-11 11:00:00,59.8,59.98,59.74,59.93,30544.0,53.9416,54.104,53.8875,54.0589,30544.0
2018-04-11 11:30:00,59.94,60.12,59.93,60.08,12200.0,54.0679,54.2302,54.0589,54.1942,12200.0
2018-04-11 12:00:00,60.08,60.2,60.03,60.05,13015.0,54.1942,54.3024,54.1491,54.1671,13015.0
2018-04-11 12:30:00,60.07,60.08,59.95,60.05,11542.0,54.1851,54.1942,54.0769,54.1671,11542.0
2018-04-11 13:00:00,60.03,60.1,59.96,60.07,14676.0,54.1491,54.2122,54.0859,54.1851,14676.0
2018-04-11 13:30:00,60.08,60.11,59.95,60.08,7442.0,54.1942,54.2212,54.0769,54.1942,7442.0
2018-04-11 14:00:00,60.05,60.09,59.81,60.0,13126.0,54.1671,54.2032,53.9506,54.122,13126.0
2018-04-11 14:30:00,60.01,60.1,59.82,59.86,25123.0,54.131,54.2122,53.9596,53.9957,25123.0
2018-04-11 15:00:00,59.87,59.91,59.69,59.88,29336.0,54.0047,54.0408,53.8424,54.0138,29336.0
2018-04-11 15:30:00,59.88,60.08,59.86,59.96,68928.0,54.0138,54.1942,53.9957,54.0859,68928.0
2018-04-12 09:30:00,60.25,60.44,60.02,60.26,12112.0,54.3475,54.5189,54.14,54.3565,12112.0
2018-04-12 10:00:00,60.3,60.71,60.3,60.64,14753.0,54.3926,54.7624,54.3926,54.6993,14753.0
2018-04-12 10:30:00,60.64,60.64,60.42,60.45,13732.0,54.6993,54.6993,54.5009,54.5279,13732.0
2018-04-12 11:00:00,60.48,60.67,60.44,60.64,11980.0,54.555,54.7264,54.5189,54.6993,11980.0
2018-04-12 11:30:00,60.68,60.7,60.39,60.49,11557.0,54.7354,54.7534,54.4738,54.564,11557.0
2018-04-12 12:00:00,60.5,60.64,60.47,60.53,11607.0,54.573,54.6993,54.546,54.6001,11607.0
2018-04-12 12:30:00,60.54,60.73,60.5,60.7,14646.0,54.6091,54.7805,54.573,54.7534,14646.0
2018-04-12 13:00:00,60.69,60.78,60.46,60.46,11997.0,54.7444,54.8256,54.5369,54.5369,11997.0
2018-04-12 13:30:00,60.45,60.59,60.36,60.43,14553.0,54.5279,54.6542,54.4467,54.5099,14553.0
2018-04-12 14:00:00,60.47,60.59,60.36,60.53,19424.0,54.546,54.6542,54.4467,54.6001,19424.0
2018-04-12 14:30:00,60.56,60.56,60.36,60.51,14376.0,54.6271,54.6271,54.4467,54.582,14376.0
2018-04-12 15:00:00,60.53,60.75,60.48,60.71,17959.0,54.6001,54.7985,54.555,54.7624,17959.0
2018-04-12 15:30:00,60.74,60.74,60.36,60.37,54936.0,54.7895,54.7895,54.4467,54.4558,54936.0
2018-04-13 09:30:00,60.64,60.99,60.57,60.98,43376.0,54.6993,55.015,54.6362,55.006,43376.0
2018-04-13 10:00:00,60.95,61.02,60.72,60.78,14472.0,54.9789,55.0421,54.7715,54.8256,14472.0
2018-04-13 10:30:00,60.78,60.88,60.41,60.41,14550.0,54.8256,54.9158,54.4918,54.4918,14550.0
2018-04-13 11:00:00,60.42,60.51,60.27,60.48,9369.0,54.5009,54.582,54.3656,54.555,9369.0
2018-04-13 11:30:00,60.52,60.61,60.3,60.56,17439.0,54.5911,54.6722,54.3926,54.6271,17439.0
2018-04-13 12:00:00,60.6,60.7,60.48,60.69,8376.0,54.6632,54.7534,54.555,54.7444,8376.0
2018-04-13 12:30:00,60.66,60.68,60.58,60.63,12477.0,54.7173,54.7354,54.6452,54.6903,12477.0
2018-04-13 13:00:00,60.69,60.92,60.63,60.89,8781.0,54.7444,54.9519,54.6903,54.9248,8781.0
2018-04-13 13:30:00,60.89,60.89,60.67,60.7,15592.0,54.9248,54.9248,54.7264,54.7534,15592.0
2018-04-13 14:00:00,60.69,60.74,60.55,60.55,11861.0,54.7444,54.7895,54.6181,54.6181,11861.0
2018-04-13 14:30:00,60.52,60.61,60.37,60.43,21357.0,54.5911,54.6722,54.4558,54.5099,21357.0
2018-04-13 15:00:00,60.43,60.49,60.12,60.22,25483.0,54.5099,54.564,54.2302,54.3204,25483.0
2018-04-13 15:30:00,60.25,60.56,60.21,60.48,66347.0,54.3475,54.6271,54.3114,54.555,66347.0
2018-04-16 09:30:00,60.79,61.25,60.56,60.66,17697.0,54.8346,55.2495,54.6271,54.7173,17697.0
2018-04-16 10:00:00,60.74,61.14,60.74,61.13,19400.0,54.7895,55.1503,54.7895,55.1413,19400.0
2018-04-16 10:30:00,61.18,61.23,60.85,60.92,14594.0,55.1864,55.2315,54.8887,54.9519,14594.0
2018-04-16 11:00:00,60.9,61.17,60.9,61.07,14433.0,54.9338,55.1774,54.9338,55.0872,14433.0
2018-04-16 11:30:00,61.04,61.19,60.96,61.13,23804.0,55.0601,55.1954,54.988,55.1413,23804.0
2018-04-16 12:00:00,61.15,61.19,60.97,61.08,12066.0,55.1593,55.1954,54.997,55.0962,12066.0
2018-04-16 12:30:00,61.09,61.25,61.0,61.15,17540.0,55.1052,55.2495,55.024,55.1593,17540.0
2018-04-16 13:00:00,61.18,61.3,61.06,61.09,12842.0,55.1864,55.2946,55.0782,55.1052,12842.0
2018-04-16 13:30:00,61.14,61.32,61.12,61.26,25260.0,55.1503,55.3127,55.1323,55.2586,25260.0
2018-04-16 14:00:00,61.27,61.34,61.06,61.1,15001.0,55.2676,55.3307,55.0782,55.1142,15001.0
2018-04-16 14:30:00,61.11,61.19,61.08,61.11,13509.0,55.1233,55.1954,55.0962,55.1233,13509.0
2018-04-16 15:00:00,61.12,61.2,61.01,61.04,21661.0,55.1323,55.2044,55.0331,55.0601,21661.0
2018-04-16 15:30:00,61.05,61.06,60.83,60.86,93222.0,55.0691,55.0782,54.8707,54.8978,93222.0
2018-04-17 09:30:00,61.39,61.42,60.86,61.08,29505.0,55.3758,55.4029,54.8978,55.0962,29505.0
2018-04-17 10:00:00,61.17,61.25,60.97,61.17,42116.0,55.1774,55.2495,54.997,55.1774,42116.0
2018-04-17 10:30:00,61.19,61.38,61.04,61.38,42446.0,55.1954,55.3668,55.0601,55.3668,42446.0
2018-04-17 11:00:00,61.37,61.47,61.06,61.11,35868.0,55.3578,55.448,55.0782,55.1233,35868.0
2018-04-17 11:30:00,61.12,61.12,60.96,60.96,21767.0,55.1323,55.1323,54.988,54.988,21767.0
2018-04-17 12:00:00,60.97,61.13,60.96,60.96,14586.0,54.997,55.1413,54.988,54.988,14586.0
2018-04-17 12:30:00,60.96,60.97,60.81,60.84,17072.0,54.988,54.997,54.8526,54.8797,17072.0
2018-04-17 13:00:00,60.84,60.94,60.66,60.72,20703.0,54.8797,54.9699,54.7173,54.7715,20703.0
2018-04-17 13:30:00,60.75,60.89,60.68,60.77,20098.0,54.7985,54.9248,54.7354,54.8166,20098.0
2018-04-17 14:00:00,60.77,60.83,60.54,60.72,23602.0,54.8166,54.8707,54.6091,54.7715,23602.0
2018-04-17 14:30:00,60.72,60.96,60.72,60.78,19616.0,54.7715,54.988,54.7715,54.8256,19616.0
2018-04-17 15:00:00,60.82,61.07,60.8,60.98,26577.0,54.8617,55.0872,54.8436,55.006,26577.0
2018-04-17 15:30:00,60.99,61.04,60.78,60.82,74506.0,55.015,55.0601,54.8256,54.8617,74506.0
2018-04-18 09:30:00,60.97,61.36,60.92,61.36,16878.0,54.997,55.3488,54.9519,55.3488,16878.0
2018-04-18 10:00:00,61.32,61.73,61.28,61.71,20953.0,55.3127,55.6825,55.2766,55.6645,20953.0
2018-04-18 10:30:00,61.71,61.89,61.52,61.89,24626.0,55.6645,55.8268,55.4931,55.8268,24626.0
2018-04-18 11:00:00,61.9,62.08,61.9,62.08,28397.0,55.8359,55.9982,55.8359,55.9982,28397.0
2018-04-18 11:30:00,62.07,62.08,61.85,61.85,12212.0,55.9892,55.9982,55.7908,55.7908,12212.0
2018-04-18 12:00:00,61.87,62.07,61.87,62.03,12210.0,55.8088,55.9892,55.8088,55.9531,12210.0
2018-04-18 12:30:00,62.05,62.07,61.87,61.97,13150.0,55.9712,55.9892,55.8088,55.899,13150.0
2018-04-18 13:00:00,61.98,61.99,61.86,61.93,19584.0,55.908,55.917,55.7998,55.8629,19584.0
2018-04-18 13:30:00,61.96,62.1,61.91,62.05,19278.0,55.89,56.0163,55.8449,55.9712,19278.0
2018-04-18 14:00:00,62.04,62.31,62.02,62.28,37278.0,55.9621,56.2057,55.9441,56.1786,37278.0
2018-04-18 14:30:00,62.31,62.39,62.14,62.3,41967.0,56.2057,56.2779,56.0524,56.1967,41967.0
2018-04-18 15:00:00,62.23,62.25,62.08,62.22,31622.0,56.1335,56.1516,55.9982,56.1245,31622.0
2018-04-18 15:30:00,62.22,62.23,61.98,62.0,79671.0,56.1245,56.1335,55.908,55.9261,79671.0
2018-04-19 09:30:00,62.0,62.0,61.47,61.62,17236.0,55.9261,55.9261,55.448,55.5833,17236.0
2018-04-19 10:00:00,61.62,61.93,61.44,61.86,12214.0,55.5833,55.8629,55.4209,55.7998,12214.0
2018-04-19 10:30:00,61.82,61.91,61.69,61.7,9449.0,55.7637,55.8449,55.6464,55.6555,9449.0
2018-04-19 11:00:00,61.73,61.78,61.38,61.51,10760.0,55.6825,55.7276,55.3668,55.4841,10760.0
2018-04-19 11:30:00,61.59,61.59,61.25,61.32,15639.0,55.5562,55.5562,55.2495,55.3127,15639.0
2018-04-19 12:00:00,61.28,61.31,61.14,61.26,8304.0,55.2766,55.3037,55.1503,55.2586,8304.0
2018-04-19 12:30:00,61.29,61.34,61.23,61.26,7910.0,55.2856,55.3307,55.2315,55.2586,7910.0
2018-04-19 13:00:00,61.27,61.29,61.11,61.15,7610.0,55.2676,55.2856,55.1233,55.1593,7610.0
2018-04-19 13:30:00,61.13,61.3,61.13,61.26,8577.0,55.1413,55.2946,55.1413,55.2586,8577.0
2018-04-19 14:00:00,61.31,61.31,61.22,61.3,6928.0,55.3037,55.3037,55.2225,55.2946,6928.0
2018-04-19 14:30:00,61.31,61.55,61.29,61.53,11387.0,55.3037,55.5202,55.2856,55.5021,11387.0
2018-04-19 15:00:00,61.51,61.57,61.45,61.5,15559.0,55.4841,55.5382,55.4299,55.4751,15559.0
2018-04-19 15:30:00,61.49,61.75,61.47,61.59,51295.0,55.466,55.7006,55.448,55.5562,51295.0
2018-04-20 09:30:00,61.59,61.98,61.51,61.68,11239.0,55.5562,55.908,55.4841,55.6374,11239.0
2018-04-20 10:00:00,61.72,61.72,61.36,61.59,11584.0,55.6735,55.6735,55.3488,55.5562,11584.0
2018-04-20 10:30:00,61.61,61.67,61.28,61.28,9203.0,55.5743,55.6284,55.2766,55.2766,9203.0
2018-04-20 11:00:00,61.26,61.26,61.0,61.15,21814.0,55.2586,55.2586,55.024,55.1593,21814.0
2018-04-20 11:30:00,61.17,61.21,60.99,61.09,16188.0,55.1774,55.2135,55.015,55.1052,16188.0
2018-04-20 12:00:00,61.09,61.09,60.85,60.89,10106.0,55.1052,55.1052,54.8887,54.9248,10106.0
2018-04-20 12:30:00,60.87,60.94,60.75,60.88,10534.0,54.9068,54.9699,54.7985,54.9158,10534.0
2018-04-20 13:00:00,60.89,61.13,60.86,61.13,12768.0,54.9248,55.1413,54.8978,55.1413,12768.0
2018-04-20 13:30:00,61.13,61.21,61.05,61.11,9402.0,55.1413,55.2135,55.0691,55.1233,9402.0
2018-04-20 14:00:00,61.11,61.11,60.98,61.06,13485.0,55.1233,55.1233,55.006,55.0782,13485.0
2018-04-20 14:30:00,61.07,61.07,60.91,60.94,11953.0,55.0872,55.0872,54.9429,54.9699,11953.0
2018-04-20 15:00:00,60.92,60.92,60.73,60.8,16648.0,54.9519,54.9519,54.7805,54.8436,16648.0
2018-04-20 15:30:00,60.8,60.98,60.76,60.92,39326.0,54.8436,55.006,54.8075,54.9519,39326.0
2018-04-23 09:30:00,60.98,61.47,60.87,61.47,13679.0,55.006,55.448,54.9068,55.448,13679.0
2018-04-23 10:00:00,61.51,61.67,61.48,61.53,30102.0,55.4841,55.6284,55.457,55.5021,30102.0
2018-04-23 10:30:00,61.52,61.56,61.37,61.46,10777.0,55.4931,55.5292,55.3578,55.439,10777.0
2018-04-23 11:00:00,61.41,61.63,61.26,61.53,9227.0,55.3939,55.5923,55.2586,55.5021,9227.0
2018-04-23 11:30:00,61.57,61.57,61.4,61.46,9271.0,55.5382,55.5382,55.3848,55.439,9271.0
2018-04-23 12:00:00,61.47,61.48,61.29,61.31,9592.0,55.448,55.457,55.2856,55.3037,9592.0
2018-04-23 12:30:00,61.32,61.33,61.21,61.32,8600.0,55.3127,55.3217,55.2135,55.3127,8600.0
2018-04-23 13:00:00,61.34,61.38,61.25,61.27,6200.0,55.3307,55.3668,55.2495,55.2676,6200.0
2018-04-23 13:30:00,61.29,61.37,61.19,61.32,10509.0,55.2856,55.3578,55.1954,55.3127,10509.0
2018-04-23 14:00:00,61.35,61.35,60.93,60.97,12527.0,55.3397,55.3397,54.9609,54.997,12527.0
2018-04-23 14:30:00,60.94,61.02,60.81,60.88,10101.0,54.9699,55.0421,54.8526,54.9158,10101.0
2018-04-23 15:00:00,60.88,61.1,60.88,61.1,11361.0,54.9158,55.1142,54.9158,55.1142,11361.0
2018-04-23 15:30:00,61.08,61.18,61.03,61.1,54228.0,55.0962,55.1864,55.0511,55.1142,54228.0
2018-04-24 09:30:00,61.2,61.69,61.2,61.43,12766.0,55.2044,55.6464,55.2044,55.4119,12766.0
2018-04-24 10:00:00,61.43,61.52,61.14,61.41,21108.0,55.4119,55.4931,55.1503,55.3939,21108.0
2018-04-24 10:30:00,61.42,61.44,61.25,61.32,13375.0,55.4029,55.4209,55.2495,55.3127,13375.0
2018-04-24 11:00:00,61.33,61.46,61.27,61.34,12453.0,55.3217,55.439,55.2676,55.3307,12453.0
2018-04-24 11:30:00,61.33,61.39,60.64,60.65,23687.0,55.3217,55.3758,54.6993,54.7083,23687.0
2018-04-24 12:00:00,60.68,60.85,60.3,60.36,18323.0,54.7354,54.8887,54.3926,54.4467,18323.0
2018-04-24 12:30:00,60.43,60.46,60.06,60.06,19944.0,54.5099,54.5369,54.1761,54.1761,19944.0
2018-04-24 13:00:00,60.09,60.11,59.72,59.76,14888.0,54.2032,54.2212,53.8694,53.9055,14888.0
2018-04-24 13:30:00,59.78,59.82,59.15,59.24,21675.0,53.9236,53.9596,53.3553,53.4365,21675.0
2018-04-24 14:00:00,59.28,59.41,59.06,59.16,34152.0,53.4725,53.5898,53.2741,53.3643,34152.0
2018-04-24 14:30:00,59.13,59.22,58.96,59.08,35770.0,53.3372,53.4184,53.1839,53.2921,35770.0
2018-04-24 15:00:00,59.09,59.65,59.07,59.55,44236.0,53.3012,53.8063,53.2831,53.7161,44236.0
2018-04-24 15:30:00,59.57,59.6,59.26,59.52,63679.0,53.7341,53.7612,53.4545,53.689,63679.0
2018-04-25 09:30:00,59.37,59.79,59.04,59.41,26795.0,53.5537,53.9326,53.256,53.5898,26795.0
2018-04-25 10:00:00,59.44,60.15,59.43,60.08,32058.0,53.6169,54.2573,53.6078,54.1942,32058.0
2018-04-25 10:30:00,60.04,60.46,60.04,60.31,19107.0,54.1581,54.5369,54.1581,54.4016,19107.0
2018-04-25 11:00:00,60.31,60.43,60.13,60.24,18664.0,54.4016,54.5099,54.2393,54.3385,18664.0
2018-04-25 11:30:00,60.26,60.28,59.97,60.0,16339.0,54.3565,54.3746,54.0949,54.122,16339.0
2018-04-25 12:00:00,60.05,60.26,60.0,60.2,15275.0,54.1671,54.3565,54.122,54.3024,15275.0
2018-04-25 12:30:00,60.21,60.39,60.2,60.28,20326.0,54.3114,54.4738,54.3024,54.3746,20326.0
2018-04-25 13:00:00,60.3,60.44,60.27,60.39,15890.0,54.3926,54.5189,54.3656,54.4738,15890.0
2018-04-25 13:30:00,60.39,60.55,60.36,60.38,14355.0,54.4738,54.6181,54.4467,54.4648,14355.0
2018-04-25 14:00:00,60.4,60.41,60.11,60.17,17713.0,54.4828,54.4918,54.2212,54.2753,17713.0
2018-04-25 14:30:00,60.2,60.58,60.13,60.56,15728.0,54.3024,54.6452,54.2393,54.6271,15728.0
2018-04-25 15:00:00,60.57,60.61,60.26,60.3,31480.0,54.6362,54.6722,54.3565,54.3926,31480.0
2018-04-25 15:30:00,60.29,60.36,59.93,60.08,92258.0,54.3836,54.4467,54.0589,54.1942,92258.0
2018-04-26 09:30:00,59.71,60.03,59.23,59.83,28247.0,53.8604,54.1491,53.4274,53.9687,28247.0
2018-04-26 10:00:00,59.79,59.79,59.33,59.37,25669.0,53.9326,53.9326,53.5176,53.5537,25669.0
2018-04-26 10:30:00,59.39,59.69,59.36,59.55,24087.0,53.5718,53.8424,53.5447,53.7161,24087.0
2018-04-26 11:00:00,59.53,59.65,59.36,59.37,18338.0,53.698,53.8063,53.5447,53.5537,18338.0
2018-04-26 11:30:00,59.37,59.38,58.98,59.04,45051.0,53.5537,53.5627,53.2019,53.256,45051.0
2018-04-26 12:00:00,59.04,59.25,58.95,59.17,25745.0,53.256,53.4455,53.1749,53.3733,25745.0
2018-04-26 12:30:00,59.17,59.25,59.11,59.18,28533.0,53.3733,53.4455,53.3192,53.3823,28533.0
2018-04-26 13:00:00,59.18,59.35,59.15,59.32,12298.0,53.3823,53.5357,53.3553,53.5086,12298.0
2018-04-26 13:30:00,59.3,59.36,59.09,59.32,20754.0,53.4906,53.5447,53.3012,53.5086,20754.0
2018-04-26 14:00:00,59.36,59.43,59.31,59.38,46548.0,53.5447,53.6078,53.4996,53.5627,46548.0
2018-04-26 14:30:00,59.38,59.56,59.22,59.46,34281.0,53.5627,53.7251,53.4184,53.6349,34281.0
2018-04-26 15:00:00,59.47,59.56,59.31,59.38,37469.0,53.6439,53.7251,53.4996,53.5627,37469.0
2018-04-26 15:30:00,59.38,59.45,59.23,59.24,65016.0,53.5627,53.6259,53.4274,53.4365,65016.0
2018-04-27 09:30:00,59.21,59.49,59.01,59.48,15638.0,53.4094,53.662,53.229,53.6529,15638.0
2018-04-27 10:00:00,59.52,59.65,59.31,59.31,14195.0,53.689,53.8063,53.4996,53.4996,14195.0
2018-04-27 10:30:00,59.28,59.32,58.97,59.08,11990.0,53.4725,53.5086,53.1929,53.2921,11990.0
2018-04-27 11:00:00,59.14,59.27,59.06,59.26,7805.0,53.3463,53.4635,53.2741,53.4545,7805.0
2018-04-27 11:30:00,59.26,59.3,59.1,59.3,8753.0,53.4545,53.4906,53.3102,53.4906,8753.0
2018-04-27 12:00:00,59.32,59.38,59.25,59.35,10774.0,53.5086,53.5627,53.4455,53.5357,10774.0
2018-04-27 12:30:00,59.4,59.47,59.29,59.44,6238.0,53.5808,53.6439,53.4816,53.6169,6238.0
2018-04-27 13:00:00,59.46,59.47,59.37,59.46,7757.0,53.6349,53.6439,53.5537,53.6349,7757.0
2018-04-27 13:30:00,59.46,59.48,59.31,59.32,9885.0,53.6349,53.6529,53.4996,53.5086,9885.0
2018-04-27 14:00:00,59.32,59.35,59.21,59.23,10784.0,53.5086,53.5357,53.4094,53.4274,10784.0
2018-04-27 14:30:00,59.24,59.3,59.22,59.24,6262.0,53.4365,53.4906,53.4184,53.4365,6262.0
2018-04-27 15:00:00,59.3,59.36,59.18,59.22,14152.0,53.4906,53.5447,53.3823,53.4184,14152.0
2018-04-27 15:30:00,59.23,59.33,59.23,59.27,33546.0,53.4274,53.5176,53.4274,53.4635,33546.0
2018-04-30 09:30:00,59.33,59.64,59.2,59.21,13137.0,53.5176,53.7973,53.4004,53.4094,13137.0
2018-04-30 10:00:00,59.17,59.33,59.13,59.33,11331.0,53.3733,53.5176,53.3372,53.5176,11331.0
2018-04-30 10:30:00,59.32,59.52,59.27,59.52,10759.0,53.5086,53.689,53.4635,53.689,10759.0
2018-04-30 11:00:00,59.52,59.68,59.47,59.59,13055.0,53.689,53.8334,53.6439,53.7522,13055.0
2018-04-30 11:30:00,59.59,59.59,59.43,59.43,10129.0,53.7522,53.7522,53.6078,53.6078,10129.0
2018-04-30 12:00:00,59.42,59.49,59.32,59.32,9700.0,53.5988,53.662,53.5086,53.5086,9700.0
2018-04-30 12:30:00,59.32,59.33,59.12,59.21,12136.0,53.5086,53.5176,53.3282,53.4094,12136.0
2018-04-30 13:00:00,59.26,59.29,59.14,59.18,37397.0,53.4545,53.4816,53.3463,53.3823,37397.0
2018-04-30 13:30:00,59.18,59.26,59.13,59.23,23497.0,53.3823,53.4545,53.3372,53.4274,23497.0
2018-04-30 14:00:00,59.26,59.27,58.88,58.94,14381.0,53.4545,53.4635,53.1117,53.1658,14381.0
2018-04-30 14:30:00,58.92,58.96,58.77,58.77,15473.0,53.1478,53.1839,53.0125,53.0125,15473.0
2018-04-30 15:00:00,58.78,58.8,58.46,58.56,21329.0,53.0215,53.0396,52.7329,52.8231,21329.0
2018-04-30 15:30:00,58.55,58.73,58.39,58.39,57140.0,52.8141,52.9764,52.6697,52.6697,57140.0
2018-05-01 09:30:00,58.34,58.6,57.84,58.19,67664.0,52.6246,52.8592,52.1736,52.4893,67664.0
2018-05-01 10:00:00,58.16,58.16,57.35,57.68,30655.0,52.4623,52.4623,51.7316,52.0293,30655.0
2018-05-01 10:30:00,57.73,57.73,56.96,56.97,56840.0,52.0744,52.0744,51.3798,51.3888,56840.0
2018-05-01 11:00:00,56.97,57.39,56.83,57.35,46299.0,51.3888,51.7677,51.2626,51.7316,46299.0
2018-05-01 11:30:00,57.39,57.64,57.37,57.5,22012.0,51.7677,51.9932,51.7497,51.8669,22012.0
2018-05-01 12:00:00,57.46,57.56,57.42,57.56,11953.0,51.8308,51.921,51.7948,51.921,11953.0
2018-05-01 12:30:00,57.53,57.56,57.38,57.48,14333.0,51.894,51.921,51.7587,51.8489,14333.0
2018-05-01 13:00:00,57.47,57.47,57.27,57.27,17996.0,51.8399,51.8399,51.6595,51.6595,17996.0
2018-05-01 13:30:00,57.3,57.76,57.28,57.76,22750.0,51.6865,52.1014,51.6685,52.1014,22750.0
2018-05-01 14:00:00,57.78,57.91,57.71,57.79,22009.0,52.1195,52.2368,52.0563,52.1285,22009.0
2018-05-01 14:30:00,57.78,57.96,57.7,57.96,33887.0,52.1195,52.2819,52.0473,52.2819,33887.0
2018-05-01 15:00:00,58.02,58.15,57.97,58.05,30703.0,52.336,52.4532,52.2909,52.363,30703.0
2018-05-01 15:30:00,58.04,58.29,57.97,58.22,62863.0,52.354,52.5795,52.2909,52.5164,62863.0
2018-05-02 09:30:00,58.23,58.4,57.82,58.16,30298.0,52.5254,52.6787,52.1556,52.4623,30298.0
2018-05-02 10:00:00,58.12,58.45,58.12,58.27,19173.0,52.4262,52.7238,52.4262,52.5615,19173.0
2018-05-02 10:30:00,58.3,58.57,58.3,58.45,12886.0,52.5885,52.8321,52.5885,52.7238,12886.0
2018-05-02 11:00:00,58.49,58.67,58.47,58.55,16808.0,52.7599,52.9223,52.7419,52.8141,16808.0
2018-05-02 11:30:00,58.57,58.59,58.39,58.48,17311.0,52.8321,52.8501,52.6697,52.7509,17311.0
2018-05-02 12:00:00,58.48,58.62,58.45,58.53,17197.0,52.7509,52.8772,52.7238,52.796,17197.0
2018-05-02 12:30:00,58.54,58.65,58.52,58.62,11885.0,52.805,52.9043,52.787,52.8772,11885.0
2018-05-02 13:00:00,58.61,58.67,58.5,58.58,15200.0,52.8682,52.9223,52.769,52.8411,15200.0
2018-05-02 13:30:00,58.59,58.63,58.42,58.54,22584.0,52.8501,52.8862,52.6968,52.805,22584.0
2018-05-02 14:00:00,58.56,58.88,58.56,58.79,26152.0,52.8231,53.1117,52.8231,53.0305,26152.0
2018-05-02 14:30:00,58.77,58.82,58.58,58.66,17106.0,53.0125,53.0576,52.8411,52.9133,17106.0
2018-05-02 15:00:00,58.61,58.65,58.24,58.41,35229.0,52.8682,52.9043,52.5344,52.6878,35229.0
2018-05-02 15:30:00,58.39,58.39,58.06,58.16,96967.0,52.6697,52.6697,52.3721,52.4623,96967.0
2018-05-03 09:30:00,58.09,58.21,57.76,58.09,20679.0,52.3991,52.5074,52.1014,52.3991,20679.0
2018-05-03 10:00:00,58.12,58.12,57.63,57.7,17707.0,52.4262,52.4262,51.9842,52.0473,17707.0
2018-05-03 10:30:00,57.64,57.69,57.24,57.49,41958.0,51.9932,52.0383,51.6324,51.8579,41958.0
2018-05-03 11:00:00,57.52,57.71,57.42,57.54,28196.0,51.885,52.0563,51.7948,51.903,28196.0
2018-05-03 11:30:00,57.54,57.86,57.44,57.74,41975.0,51.903,52.1917,51.8128,52.0834,41975.0
2018-05-03 12:00:00,57.76,57.9,57.57,57.6,23351.0,52.1014,52.2277,51.9301,51.9571,23351.0
2018-05-03 12:30:00,57.6,58.26,57.6,58.24,15543.0,51.9571,52.5525,51.9571,52.5344,15543.0
2018-05-03 13:00:00,58.24,58.3,58.1,58.2,13880.0,52.5344,52.5885,52.4081,52.4983,13880.0
2018-05-03 13:30:00,58.19,58.47,58.19,58.34,11129.0,52.4893,52.7419,52.4893,52.6246,11129.0
2018-05-03 14:00:00,58.28,58.3,58.13,58.26,10596.0,52.5705,52.5885,52.4352,52.5525,10596.0
2018-05-03 14:30:00,58.32,58.62,58.31,58.33,19617.0,52.6066,52.8772,52.5976,52.6156,19617.0
2018-05-03 15:00:00,58.35,58.42,58.21,58.31,21504.0,52.6336,52.6968,52.5074,52.5976,21504.0
2018-05-03 15:30:00,58.3,58.36,58.07,58.18,56556.0,52.5885,52.6427,52.3811,52.4803,56556.0
2018-05-04 09:30:00,57.73,58.29,57.64,58.01,33319.0,52.0744,52.5795,51.9932,52.327,33319.0
2018-05-04 10:00:00,57.99,58.16,57.83,58.16,14016.0,52.3089,52.4623,52.1646,52.4623,14016.0
2018-05-04 10:30:00,58.17,58.44,58.13,58.44,21230.0,52.4713,52.7148,52.4352,52.7148,21230.0
2018-05-04 11:00:00,58.37,58.57,58.28,58.57,16349.0,52.6517,52.8321,52.5705,52.8321,16349.0
2018-05-04 11:30:00,58.57,58.69,58.52,58.69,13772.0,52.8321,52.9403,52.787,52.9403,13772.0
2018-05-04 12:00:00,58.69,58.75,58.63,58.75,14380.0,52.9403,52.9945,52.8862,52.9945,14380.0
2018-05-04 12:30:00,58.75,58.85,58.71,58.79,7382.0,52.9945,53.0847,52.9584,53.0305,7382.0
2018-05-04 13:00:00,58.82,58.97,58.76,58.93,13422.0,53.0576,53.1929,53.0035,53.1568,13422.0
2018-05-04 13:30:00,58.93,59.02,58.85,59.01,10501.0,53.1568,53.238,53.0847,53.229,10501.0
2018-05-04 14:00:00,59.01,59.2,58.99,59.2,10275.0,53.229,53.4004,53.2109,53.4004,10275.0
2018-05-04 14:30:00,59.17,59.18,59.0,59.02,12616.0,53.3733,53.3823,53.22,53.238,12616.0
2018-05-04 15:00:00,59.01,59.14,59.01,59.06,21969.0,53.229,53.3463,53.229,53.2741,21969.0
2018-05-04 15:30:00,59.05,59.06,58.64,58.8,86146.0,53.2651,53.2741,52.8952,53.0396,86146.0
2018-05-07 09:30:00,59.07,59.84,59.07,59.83,44165.0,53.2831,53.9777,53.2831,53.9687,44165.0
2018-05-07 10:00:00,59.84,59.93,59.6,59.6,65487.0,53.9777,54.0589,53.7612,53.7612,65487.0
2018-05-07 10:30:00,59.61,59.8,59.52,59.55,19648.0,53.7702,53.9416,53.689,53.7161,19648.0
2018-05-07 11:00:00,59.55,59.69,59.31,59.67,38482.0,53.7161,53.8424,53.4996,53.8243,38482.0
2018-05-07 11:30:00,59.67,59.69,59.54,59.61,20300.0,53.8243,53.8424,53.7071,53.7702,20300.0
2018-05-07 12:00:00,59.62,59.77,59.62,59.75,12443.0,53.7792,53.9145,53.7792,53.8965,12443.0
2018-05-07 12:30:00,59.73,59.83,59.7,59.77,9574.0,53.8785,53.9687,53.8514,53.9145,9574.0
2018-05-07 13:00:00,59.78,59.79,59.61,59.7,12798.0,53.9236,53.9326,53.7702,53.8514,12798.0
2018-05-07 13:30:00,59.7,59.76,59.66,59.72,17253.0,53.8514,53.9055,53.8153,53.8694,17253.0
2018-05-07 14:00:00,59.69,59.74,59.62,59.64,26472.0,53.8424,53.8875,53.7792,53.7973,26472.0
2018-05-07 14:30:00,59.65,59.66,59.41,59.47,25456.0,53.8063,53.8153,53.5898,53.6439,25456.0
2018-05-07 15:00:00,59.48,59.57,59.28,59.38,45928.0,53.6529,53.7341,53.4725,53.5627,45928.0
2018-05-07 15:30:00,59.36,59.52,59.23,59.32,142838.0,53.5447,53.689,53.4274,53.5086,142838.0
2018-05-08 09:30:00,59.44,59.77,59.26,59.63,32190.0,53.6169,53.9145,53.4545,53.7882,32190.0
2018-05-08 10:00:00,59.66,59.7,59.46,59.6,8833.0,53.8153,53.8514,53.6349,53.7612,8833.0
2018-05-08 10:30:00,59.69,59.85,59.69,59.82,8096.0,53.8424,53.9867,53.8424,53.9596,8096.0
2018-05-08 11:00:00,59.76,59.77,59.58,59.67,14437.0,53.9055,53.9145,53.7431,53.8243,14437.0
2018-05-08 11:30:00,59.67,59.73,59.46,59.65,40338.0,53.8243,53.8785,53.6349,53.8063,40338.0
2018-05-08 12:00:00,59.59,59.61,59.43,59.56,24208.0,53.7522,53.7702,53.6078,53.7251,24208.0
2018-05-08 12:30:00,59.56,59.68,59.54,59.64,24966.0,53.7251,53.8334,53.7071,53.7973,24966.0
2018-05-08 13:00:00,59.64,59.81,59.59,59.78,12690.0,53.7973,53.9506,53.7522,53.9236,12690.0
2018-05-08 13:30:00,59.77,59.87,59.65,59.67,12674.0,53.9145,54.0047,53.8063,53.8243,12674.0
2018-05-08 14:00:00,59.66,59.85,59.66,59.71,19694.0,53.8153,53.9867,53.8153,53.8604,19694.0
2018-05-08 14:30:00,59.71,59.77,59.37,59.53,15846.0,53.8604,53.9145,53.5537,53.698,15846.0
2018-05-08 15:00:00,59.45,59.58,59.39,59.54,19454.0,53.6259,53.7431,53.5718,53.7071,19454.0
2018-05-08 15:30:00,59.56,59.65,59.53,59.65,46028.0,53.7251,53.8063,53.698,53.8063,46028.0
2018-05-09 09:30:00,59.72,59.82,59.4,59.54,12862.0,53.8694,53.9596,53.5808,53.7071,12862.0
2018-05-09 10:00:00,59.54,59.54,59.21,59.32,15385.0,53.7071,53.7071,53.4094,53.5086,15385.0
2018-05-09 10:30:00,59.33,59.42,59.22,59.32,16028.0,53.5176,53.5988,53.4184,53.5086,16028.0
2018-05-09 11:00:00,59.34,59.4,59.14,59.4,14318.0,53.5267,53.5808,53.3463,53.5808,14318.0
2018-05-09 11:30:00,59.41,59.44,59.3,59.37,15815.0,53.5898,53.6169,53.4906,53.5537,15815.0
2018-05-09 12:00:00,59.38,59.48,59.37,59.48,14656.0,53.5627,53.6529,53.5537,53.6529,14656.0
2018-05-09 12:30:00,59.49,59.68,59.46,59.63,14514.0,53.662,53.8334,53.6349,53.7882,14514.0
2018-05-09 13:00:00,59.63,59.71,59.56,59.66,17238.0,53.7882,53.8604,53.7251,53.8153,17238.0
2018-05-09 13:30:00,59.65,59.71,59.58,59.61,17948.0,53.8063,53.8604,53.7431,53.7702,17948.0
2018-05-09 14:00:00,59.6,59.6,59.4,59.5,23976.0,53.7612,53.7612,53.5808,53.671,23976.0
2018-05-09 14:30:00,59.53,59.53,59.47,59.47,12966.0,53.698,53.698,53.6439,53.6439,12966.0
2018-05-09 15:00:00,59.46,59.46,59.18,59.26,35463.0,53.6349,53.6349,53.3823,53.4545,35463.0
2018-05-09 15:30:00,59.27,59.38,59.18,59.22,105832.0,53.4635,53.5627,53.3823,53.4184,105832.0
2018-05-10 09:30:00,59.29,59.43,59.11,59.43,18671.0,53.4816,53.6078,53.3192,53.6078,18671.0
2018-05-10 10:00:00,59.42,59.61,59.3,59.49,9821.0,53.5988,53.7702,53.4906,53.662,9821.0
2018-05-10 10:30:00,59.5,59.7,59.5,59.7,15965.0,53.671,53.8514,53.671,53.8514,15965.0
2018-05-10 11:00:00,59.7,59.71,59.59,59.6,13438.0,53.8514,53.8604,53.7522,53.7612,13438.0
2018-05-10 11:30:00,59.59,59.78,59.53,59.77,14342.0,53.7522,53.9236,53.698,53.9145,14342.0
2018-05-10 12:00:00,59.78,59.83,59.72,59.77,14576.0,53.9236,53.9687,53.8694,53.9145,14576.0
2018-05-10 12:30:00,59.78,59.91,59.78,59.87,10188.0,53.9236,54.0408,53.9236,54.0047,10188.0
2018-05-10 13:00:00,59.87,59.89,59.69,59.7,14766.0,54.0047,54.0228,53.8424,53.8514,14766.0
2018-05-10 13:30:00,59.69,59.73,59.61,59.67,13533.0,53.8424,53.8785,53.7702,53.8243,13533.0
2018-05-10 14:00:00,59.68,59.81,59.63,59.74,11808.0,53.8334,53.9506,53.7882,53.8875,11808.0
2018-05-10 14:30:00,59.72,59.73,59.6,59.67,17890.0,53.8694,53.8785,53.7612,53.8243,17890.0
2018-05-10 15:00:00,59.67,59.78,59.57,59.73,32982.0,53.8243,53.9236,53.7341,53.8785,32982.0
2018-05-10 15:30:00,59.75,59.81,59.67,59.77,56513.0,53.8965,53.9506,53.8243,53.9145,56513.0
2018-05-11 09:30:00,59.8,60.19,59.56,60.06,22477.0,53.9416,54.2934,53.7251,54.1761,22477.0
2018-05-11 10:00:00,60.14,60.47,60.14,60.41,3200.0,54.2483,54.546,54.2483,54.4918,3200.0
2018-05-11 10:30:00,60.4,60.5,60.3,60.37,6805.0,54.4828,54.573,54.3926,54.4558,6805.0
2018-05-11 11:00:00,60.4,60.4,60.12,60.16,7474.0,54.4828,54.4828,54.2302,54.2663,7474.0
2018-05-11 11:30:00,60.18,60.23,60.04,60.07,7419.0,54.2844,54.3295,54.1581,54.1851,7419.0
2018-05-11 12:00:00,60.13,60.18,59.99,60.03,5336.0,54.2393,54.2844,54.113,54.1491,5336.0
2018-05-11 12:30:00,60.05,60.2,60.03,60.15,12171.0,54.1671,54.3024,54.1491,54.2573,12171.0
2018-05-11 13:00:00,60.17,60.17,60.03,60.05,12976.0,54.2753,54.2753,54.1491,54.1671,12976.0
2018-05-11 13:30:00,60.05,60.11,59.99,60.08,5428.0,54.1671,54.2212,54.113,54.1942,5428.0
2018-05-11 14:00:00,60.07,60.12,60.01,60.07,9063.0,54.1851,54.2302,54.131,54.1851,9063.0
2018-05-11 14:30:00,60.08,60.09,59.98,60.04,11822.0,54.1942,54.2032,54.104,54.1581,11822.0
2018-05-11 15:00:00,60.02,60.11,59.97,60.11,41470.0,54.14,54.2212,54.0949,54.2212,41470.0
2018-05-11 15:30:00,60.11,60.22,60.01,60.11,43882.0,54.2212,54.3204,54.131,54.2212,43882.0
2018-05-14 09:30:00,59.25,59.32,58.14,58.37,123636.0,53.4455,53.5086,52.4442,52.6517,123636.0
2018-05-14 10:00:00,58.34,58.34,57.81,57.95,41224.0,52.6246,52.6246,52.1465,52.2728,41224.0
2018-05-14 10:30:00,57.98,58.11,57.92,57.99,69483.0,52.2999,52.4172,52.2458,52.3089,69483.0
2018-05-14 11:00:00,57.97,58.1,57.95,58.01,84862.0,52.2909,52.4081,52.2728,52.327,84862.0
2018-05-14 11:30:00,58.01,58.03,57.72,57.98,94871.0,52.327,52.345,52.0654,52.2999,94871.0
2018-05-14 12:00:00,58.01,58.12,57.73,58.04,69559.0,52.327,52.4262,52.0744,52.354,69559.0
2018-05-14 12:30:00,58.05,58.12,57.85,58.08,82255.0,52.363,52.4262,52.1826,52.3901,82255.0
2018-05-14 13:00:00,58.06,58.18,58.0,58.13,31443.0,52.3721,52.4803,52.3179,52.4352,31443.0
2018-05-14 13:30:00,58.13,58.29,58.07,58.21,31563.0,52.4352,52.5795,52.3811,52.5074,31563.0
2018-05-14 14:00:00,58.2,58.21,58.0,58.21,51737.0,52.4983,52.5074,52.3179,52.5074,51737.0
2018-05-14 14:30:00,58.21,58.26,58.0,58.15,70616.0,52.5074,52.5525,52.3179,52.4532,70616.0
2018-05-14 15:00:00,58.14,58.22,58.01,58.16,59371.0,52.4442,52.5164,52.327,52.4623,59371.0
2018-05-14 15:30:00,58.15,58.2,57.93,58.1,292483.0,52.4532,52.4983,52.2548,52.4081,292483.0
2018-05-15 09:30:00,57.46,57.76,56.6,57.5,104581.0,51.8308,52.1014,51.0551,51.8669,104581.0
2018-05-15 10:00:00,57.44,58.23,57.36,58.13,83329.0,51.8128,52.5254,51.7406,52.4352,83329.0
2018-05-15 10:30:00,58.14,58.59,58.11,58.36,167385.0,52.4442,52.8501,52.4172,52.6427,167385.0
2018-05-15 11:00:00,58.35,58.52,58.25,58.5,38779.0,52.6336,52.787,52.5434,52.769,38779.0
2018-05-15 11:30:00,58.51,58.56,58.36,58.37,42457.0,52.778,52.8231,52.6427,52.6517,42457.0
2018-05-15 12:00:00,58.37,58.43,58.21,58.27,65492.0,52.6517,52.7058,52.5074,52.5615,65492.0
2018-05-15 12:30:00,58.28,58.29,58.04,58.13,28550.0,52.5705,52.5795,52.354,52.4352,28550.0
2018-05-15 13:00:00,58.11,58.14,57.98,57.99,37519.0,52.4172,52.4442,52.2999,52.3089,37519.0
2018-05-15 13:30:00,58.0,58.12,57.97,58.0,35021.0,52.3179,52.4262,52.2909,52.3179,35021.0
2018-05-15 14:00:00,57.98,58.18,57.98,58.15,29724.0,52.2999,52.4803,52.2999,52.4532,29724.0
2018-05-15 14:30:00,58.14,58.21,57.98,58.03,38909.0,52.4442,52.5074,52.2999,52.345,38909.0
2018-05-15 15:00:00,58.06,58.09,57.95,58.03,45781.0,52.3721,52.3991,52.2728,52.345,45781.0
2018-05-15 15:30:00,58.03,58.22,58.01,58.21,123933.0,52.345,52.5164,52.327,52.5074,123933.0
2018-05-16 09:30:00,58.26,59.19,58.26,59.19,67809.0,52.5525,53.3914,52.5525,53.3914,67809.0
2018-05-16 10:00:00,59.16,59.2,58.79,58.87,57848.0,53.3643,53.4004,53.0305,53.1027,57848.0
2018-05-16 10:30:00,58.85,58.99,58.72,58.88,46808.0,53.0847,53.2109,52.9674,53.1117,46808.0
2018-05-16 11:00:00,58.88,59.17,58.84,59.12,27454.0,53.1117,53.3733,53.0756,53.3282,27454.0
2018-05-16 11:30:00,59.15,59.32,59.14,59.32,19055.0,53.3553,53.5086,53.3463,53.5086,19055.0
2018-05-16 12:00:00,59.32,59.47,59.27,59.41,26481.0,53.5086,53.6439,53.4635,53.5898,26481.0
2018-05-16 12:30:00,59.43,59.58,59.39,59.44,17630.0,53.6078,53.7431,53.5718,53.6169,17630.0
2018-05-16 13:00:00,59.46,59.59,59.41,59.41,32473.0,53.6349,53.7522,53.5898,53.5898,32473.0
2018-05-16 13:30:00,59.44,59.57,59.44,59.55,41774.0,53.6169,53.7341,53.6169,53.7161,41774.0
2018-05-16 14:00:00,59.58,59.63,59.51,59.54,22665.0,53.7431,53.7882,53.68,53.7071,22665.0
2018-05-16 14:30:00,59.55,59.62,59.45,59.62,32676.0,53.7161,53.7792,53.6259,53.7792,32676.0
2018-05-16 15:00:00,59.62,59.62,59.29,59.44,52527.0,53.7792,53.7792,53.4816,53.6169,52527.0
2018-05-16 15:30:00,59.44,59.52,59.19,59.34,148337.0,53.6169,53.689,53.3914,53.5267,148337.0
2018-05-17 09:30:00,59.23,59.92,59.23,59.82,19323.0,53.4274,54.0498,53.4274,53.9596,19323.0
2018-05-17 10:00:00,59.82,59.97,59.78,59.85,14136.0,53.9596,54.0949,53.9236,53.9867,14136.0
2018-05-17 10:30:00,59.83,59.99,59.79,59.89,20552.0,53.9687,54.113,53.9326,54.0228,20552.0
2018-05-17 11:00:00,59.89,59.97,59.76,59.77,21816.0,54.0228,54.0949,53.9055,53.9145,21816.0
2018-05-17 11:30:00,59.79,59.87,59.69,59.71,19125.0,53.9326,54.0047,53.8424,53.8604,19125.0
2018-05-17 12:00:00,59.7,59.85,59.67,59.84,16009.0,53.8514,53.9867,53.8243,53.9777,16009.0
2018-05-17 12:30:00,59.86,59.91,59.74,59.74,15999.0,53.9957,54.0408,53.8875,53.8875,15999.0
2018-05-17 13:00:00,59.75,59.82,59.62,59.64,17897.0,53.8965,53.9596,53.7792,53.7973,17897.0
2018-05-17 13:30:00,59.65,59.72,59.39,59.45,14688.0,53.8063,53.8694,53.5718,53.6259,14688.0
2018-05-17 14:00:00,59.45,59.57,59.26,59.52,37205.0,53.6259,53.7341,53.4545,53.689,37205.0
2018-05-17 14:30:00,59.52,59.54,59.42,59.54,30907.0,53.689,53.7071,53.5988,53.7071,30907.0
2018-05-17 15:00:00,59.55,59.59,59.33,59.39,43147.0,53.7161,53.7522,53.5176,53.5718,43147.0
2018-05-17 15:30:00,59.36,59.42,59.28,59.41,107382.0,53.5447,53.5988,53.4725,53.5898,107382.0
2018-05-18 09:30:00,59.23,59.72,59.23,59.72,22338.0,53.4274,53.8694,53.4274,53.8694,22338.0
2018-05-18 10:00:00,59.69,59.95,59.58,59.95,32272.0,53.8424,54.0769,53.7431,54.0769,32272.0
2018-05-18 10:30:00,59.92,60.05,59.66,60.04,21141.0,54.0498,54.1671,53.8153,54.1581,21141.0
2018-05-18 11:00:00,60.04,60.2,59.89,60.04,40337.0,54.1581,54.3024,54.0228,54.1581,40337.0
2018-05-18 11:30:00,60.05,60.26,59.93,60.11,39712.0,54.1671,54.3565,54.0589,54.2212,39712.0
2018-05-18 12:00:00,60.09,60.17,59.98,59.98,17827.0,54.2032,54.2753,54.104,54.104,17827.0
2018-05-18 12:30:00,59.98,60.15,59.92,60.06,26914.0,54.104,54.2573,54.0498,54.1761,26914.0
2018-05-18 13:00:00,60.07,60.29,60.02,60.28,21959.0,54.1851,54.3836,54.14,54.3746,21959.0
2018-05-18 13:30:00,60.26,60.26,60.15,60.19,14059.0,54.3565,54.3565,54.2573,54.2934,14059.0
2018-05-18 14:00:00,60.14,60.16,60.05,60.05,16359.0,54.2483,54.2663,54.1671,54.1671,16359.0
2018-05-18 14:30:00,60.05,60.15,60.05,60.15,14202.0,54.1671,54.2573,54.1671,54.2573,14202.0
2018-05-18 15:00:00,60.14,60.18,60.06,60.15,24898.0,54.2483,54.2844,54.1761,54.2573,24898.0
2018-05-18 15:30:00,60.15,60.19,59.94,60.01,109531.0,54.2573,54.2934,54.0679,54.131,109531.0
2018-05-21 09:30:00,60.45,60.85,60.45,60.6,46116.0,54.5279,54.8887,54.5279,54.6632,46116.0
2018-05-21 10:00:00,60.65,61.0,60.58,60.95,31158.0,54.7083,55.024,54.6452,54.9789,31158.0
2018-05-21 10:30:00,60.95,61.2,60.95,61.09,18682.0,54.9789,55.2044,54.9789,55.1052,18682.0
2018-05-21 11:00:00,61.09,61.16,60.96,61.0,21503.0,55.1052,55.1684,54.988,55.024,21503.0
2018-05-21 11:30:00,61.01,61.14,60.97,61.13,14529.0,55.0331,55.1503,54.997,55.1413,14529.0
2018-05-21 12:00:00,61.14,61.23,61.02,61.02,12159.0,55.1503,55.2315,55.0421,55.0421,12159.0
2018-05-21 12:30:00,61.0,61.12,60.94,61.05,24137.0,55.024,55.1323,54.9699,55.0691,24137.0
2018-05-21 13:00:00,61.04,61.14,60.94,60.94,15784.0,55.0601,55.1503,54.9699,54.9699,15784.0
2018-05-21 13:30:00,60.95,61.11,60.92,61.11,13100.0,54.9789,55.1233,54.9519,55.1233,13100.0
2018-05-21 14:00:00,61.11,61.28,61.1,61.28,24227.0,55.1233,55.2766,55.1142,55.2766,24227.0
2018-05-21 14:30:00,61.28,61.35,61.19,61.28,28010.0,55.2766,55.3397,55.1954,55.2766,28010.0
2018-05-21 15:00:00,61.29,61.35,61.19,61.21,32620.0,55.2856,55.3397,55.1954,55.2135,32620.0
2018-05-21 15:30:00,61.2,61.34,61.14,61.33,105509.0,55.2044,55.3307,55.1503,55.3217,105509.0
2018-05-22 09:30:00,61.3,61.66,61.07,61.64,23064.0,55.2946,55.6194,55.0872,55.6013,23064.0
2018-05-22 10:00:00,61.58,61.66,61.49,61.56,20173.0,55.5472,55.6194,55.466,55.5292,20173.0
2018-05-22 10:30:00,61.59,61.62,61.4,61.42,19341.0,55.5562,55.5833,55.3848,55.4029,19341.0
2018-05-22 11:00:00,61.42,61.71,61.39,61.65,24875.0,55.4029,55.6645,55.3758,55.6104,24875.0
2018-05-22 11:30:00,61.57,61.6,61.37,61.45,23030.0,55.5382,55.5653,55.3578,55.4299,23030.0
2018-05-22 12:00:00,61.44,61.44,61.15,61.23,14480.0,55.4209,55.4209,55.1593,55.2315,14480.0
2018-05-22 12:30:00,61.23,61.25,61.03,61.08,17804.0,55.2315,55.2495,55.0511,55.0962,17804.0
2018-05-22 13:00:00,61.08,61.1,60.9,60.98,15235.0,55.0962,55.1142,54.9338,55.006,15235.0
2018-05-22 13:30:00,60.97,60.97,60.7,60.75,15464.0,54.997,54.997,54.7534,54.7985,15464.0
2018-05-22 14:00:00,60.73,60.9,60.67,60.73,24882.0,54.7805,54.9338,54.7264,54.7805,24882.0
2018-05-22 14:30:00,60.74,60.75,60.48,60.49,46556.0,54.7895,54.7985,54.555,54.564,46556.0
2018-05-22 15:00:00,60.47,60.53,60.4,60.41,40492.0,54.546,54.6001,54.4828,54.4918,40492.0
2018-05-22 15:30:00,60.4,60.49,60.32,60.4,122498.0,54.4828,54.564,54.4107,54.4828,122498.0
2018-05-23 09:30:00,60.04,60.46,60.04,60.4,18443.0,54.1581,54.5369,54.1581,54.4828,18443.0
2018-05-23 10:00:00,60.39,60.67,60.39,60.54,16450.0,54.4738,54.7264,54.4738,54.6091,16450.0
2018-05-23 10:30:00,60.51,60.67,60.31,60.42,30984.0,54.582,54.7264,54.4016,54.5009,30984.0
2018-05-23 11:00:00,60.39,60.47,60.26,60.38,22398.0,54.4738,54.546,54.3565,54.4648,22398.0
2018-05-23 11:30:00,60.4,60.45,60.2,60.2,12727.0,54.4828,54.5279,54.3024,54.3024,12727.0
2018-05-23 12:00:00,60.23,60.33,60.18,60.18,14721.0,54.3295,54.4197,54.2844,54.2844,14721.0
2018-05-23 12:30:00,60.16,60.2,60.1,60.18,11045.0,54.2663,54.3024,54.2122,54.2844,11045.0
2018-05-23 13:00:00,60.18,60.18,60.04,60.08,9573.0,54.2844,54.2844,54.1581,54.1942,9573.0
2018-05-23 13:30:00,60.11,60.12,59.96,59.96,21510.0,54.2212,54.2302,54.0859,54.0859,21510.0
2018-05-23 14:00:00,59.97,60.25,59.92,60.09,18793.0,54.0949,54.3475,54.0498,54.2032,18793.0
2018-05-23 14:30:00,60.09,60.1,59.97,60.08,27600.0,54.2032,54.2122,54.0949,54.1942,27600.0
2018-05-23 15:00:00,60.06,60.29,60.06,60.28,38026.0,54.1761,54.3836,54.1761,54.3746,38026.0
2018-05-23 15:30:00,60.28,60.33,60.21,60.33,107601.0,54.3746,54.4197,54.3114,54.4197,107601.0
2018-05-24 09:30:00,60.74,62.42,60.2,60.82,148131.0,54.7895,56.3049,54.3024,54.8617,148131.0
2018-05-24 10:00:00,60.91,61.3,60.78,60.93,62675.0,54.9429,55.2946,54.8256,54.9609,62675.0
2018-05-24 10:30:00,60.93,60.94,60.67,60.76,46058.0,54.9609,54.9699,54.7264,54.8075,46058.0
2018-05-24 11:00:00,60.79,61.09,60.68,61.03,30674.0,54.8346,55.1052,54.7354,55.0511,30674.0
2018-05-24 11:30:00,61.03,61.32,60.93,61.32,25782.0,55.0511,55.3127,54.9609,55.3127,25782.0
2018-05-24 12:00:00,61.32,61.91,61.11,61.68,46760.0,55.3127,55.8449,55.1233,55.6374,46760.0
2018-05-24 12:30:00,61.71,62.14,61.5,62.14,65781.0,55.6645,56.0524,55.4751,56.0524,65781.0
2018-05-24 13:00:00,62.1,62.45,62.04,62.05,57538.0,56.0163,56.332,55.9621,55.9712,57538.0
2018-05-24 13:30:00,62.03,62.31,62.03,62.28,29276.0,55.9531,56.2057,55.9531,56.1786,29276.0
2018-05-24 14:00:00,62.26,62.37,62.05,62.05,38531.0,56.1606,56.2598,55.9712,55.9712,38531.0
2018-05-24 14:30:00,62.07,62.18,61.7,61.7,39210.0,55.9892,56.0884,55.6555,55.6555,39210.0
2018-05-24 15:00:00,61.67,62.16,61.65,62.16,78448.0,55.6284,56.0704,55.6104,56.0704,78448.0
2018-05-24 15:30:00,62.15,62.17,61.9,62.01,139158.0,56.0614,56.0794,55.8359,55.9351,139158.0
2018-05-25 09:30:00,61.89,61.9,60.83,60.93,59548.0,55.8268,55.8359,54.8707,54.9609,59548.0
2018-05-25 10:00:00,60.95,61.26,60.86,61.02,33984.0,54.9789,55.2586,54.8978,55.0421,33984.0
2018-05-25 10:30:00,61.0,61.07,60.33,60.54,62170.0,55.024,55.0872,54.4197,54.6091,62170.0
2018-05-25 11:00:00,60.55,60.92,60.54,60.91,32521.0,54.6181,54.9519,54.6091,54.9429,32521.0
2018-05-25 11:30:00,60.92,61.19,60.84,60.84,31993.0,54.9519,55.1954,54.8797,54.8797,31993.0
2018-05-25 12:00:00,60.8,60.85,60.71,60.72,23560.0,54.8436,54.8887,54.7624,54.7715,23560.0
2018-05-25 12:30:00,60.71,60.9,60.69,60.81,23466.0,54.7624,54.9338,54.7444,54.8526,23466.0
2018-05-25 13:00:00,60.82,60.91,60.57,60.62,22584.0,54.8617,54.9429,54.6362,54.6813,22584.0
2018-05-25 13:30:00,60.62,60.65,60.39,60.54,20232.0,54.6813,54.7083,54.4738,54.6091,20232.0
2018-05-25 14:00:00,60.53,60.68,60.52,60.65,23103.0,54.6001,54.7354,54.5911,54.7083,23103.0
2018-05-25 14:30:00,60.65,60.71,60.5,60.59,37780.0,54.7083,54.7624,54.573,54.6542,37780.0
2018-05-25 15:00:00,60.58,60.79,60.56,60.69,42337.0,54.6452,54.8346,54.6271,54.7444,42337.0
2018-05-25 15:30:00,60.72,60.83,60.6,60.81,119264.0,54.7715,54.8707,54.6632,54.8526,119264.0
2018-05-29 09:30:00,60.25,61.27,60.25,61.24,46187.0,54.3475,55.2676,54.3475,55.2405,46187.0
2018-05-29 10:00:00,61.24,61.48,60.99,61.19,38238.0,55.2405,55.457,55.015,55.1954,38238.0
2018-05-29 10:30:00,61.14,61.15,60.64,60.64,43101.0,55.1503,55.1593,54.6993,54.6993,43101.0
2018-05-29 11:00:00,60.58,61.01,60.57,61.01,27116.0,54.6452,55.0331,54.6362,55.0331,27116.0
2018-05-29 11:30:00,60.97,60.97,60.39,60.4,22533.0,54.997,54.997,54.4738,54.4828,22533.0
2018-05-29 12:00:00,60.38,60.38,60.09,60.21,19634.0,54.4648,54.4648,54.2032,54.3114,19634.0
2018-05-29 12:30:00,60.21,60.6,60.19,60.52,15362.0,54.3114,54.6632,54.2934,54.5911,15362.0
2018-05-29 13:00:00,60.56,60.56,60.34,60.34,15739.0,54.6271,54.6271,54.4287,54.4287,15739.0
2018-05-29 13:30:00,60.28,60.38,60.14,60.25,13538.0,54.3746,54.4648,54.2483,54.3475,13538.0
2018-05-29 14:00:00,60.25,60.25,60.07,60.23,19338.0,54.3475,54.3475,54.1851,54.3295,19338.0
2018-05-29 14:30:00,60.19,60.36,60.04,60.04,20804.0,54.2934,54.4467,54.1581,54.1581,20804.0
2018-05-29 15:00:00,60.03,60.23,60.03,60.23,32280.0,54.1491,54.3295,54.1491,54.3295,32280.0
2018-05-29 15:30:00,60.23,60.59,60.22,60.44,78370.0,54.3295,54.6542,54.3204,54.5189,78370.0
2018-05-30 09:30:00,60.81,60.9,60.38,60.65,27968.0,54.8526,54.9338,54.4648,54.7083,27968.0
2018-05-30 10:00:00,60.6,60.69,60.24,60.38,14363.0,54.6632,54.7444,54.3385,54.4648,14363.0
2018-05-30 10:30:00,60.43,60.53,60.23,60.23,28559.0,54.5099,54.6001,54.3295,54.3295,28559.0
2018-05-30 11:00:00,60.24,60.37,59.96,60.02,43266.0,54.3385,54.4558,54.0859,54.14,43266.0
2018-05-30 11:30:00,60.02,60.13,59.96,60.1,40108.0,54.14,54.2393,54.0859,54.2122,40108.0
2018-05-30 12:00:00,60.13,60.25,60.11,60.23,31865.0,54.2393,54.3475,54.2212,54.3295,31865.0
2018-05-30 12:30:00,60.22,60.26,60.07,60.24,25962.0,54.3204,54.3565,54.1851,54.3385,25962.0
2018-05-30 13:00:00,60.23,60.55,60.22,60.4,23690.0,54.3295,54.6181,54.3204,54.4828,23690.0
2018-05-30 13:30:00,60.37,60.44,60.35,60.4,23477.0,54.4558,54.5189,54.4377,54.4828,23477.0
2018-05-30 14:00:00,60.37,60.38,60.23,60.25,28731.0,54.4558,54.4648,54.3295,54.3475,28731.0
2018-05-30 14:30:00,60.25,60.36,60.23,60.34,29984.0,54.3475,54.4467,54.3295,54.4287,29984.0
2018-05-30 15:00:00,60.34,60.4,60.23,60.23,32020.0,54.4287,54.4828,54.3295,54.3295,32020.0
2018-05-30 15:30:00,60.24,60.29,60.12,60.23,129028.0,54.3385,54.3836,54.2302,54.3295,129028.0
2018-05-31 09:30:00,60.25,60.28,59.64,59.7,27770.0,54.3475,54.3746,53.7973,53.8514,27770.0
2018-05-31 10:00:00,59.63,59.96,59.3,59.4,25226.0,53.7882,54.0859,53.4906,53.5808,25226.0
2018-05-31 10:30:00,59.37,59.42,59.04,59.23,28153.0,53.5537,53.5988,53.256,53.4274,28153.0
2018-05-31 11:00:00,59.19,59.2,58.87,59.02,34731.0,53.3914,53.4004,53.1027,53.238,34731.0
2018-05-31 11:30:00,59.03,59.14,58.73,58.73,26068.0,53.247,53.3463,52.9764,52.9764,26068.0
2018-05-31 12:00:00,58.73,58.78,58.6,58.63,27476.0,52.9764,53.0215,52.8592,52.8862,27476.0
2018-05-31 12:30:00,58.64,58.67,58.55,58.59,20958.0,52.8952,52.9223,52.8141,52.8501,20958.0
2018-05-31 13:00:00,58.6,58.61,58.37,58.39,15652.0,52.8592,52.8682,52.6517,52.6697,15652.0
2018-05-31 13:30:00,58.41,58.42,58.11,58.13,20047.0,52.6878,52.6968,52.4172,52.4352,20047.0
2018-05-31 14:00:00,58.1,58.44,58.05,58.35,18776.0,52.4081,52.7148,52.363,52.6336,18776.0
2018-05-31 14:30:00,58.36,58.37,58.22,58.29,25795.0,52.6427,52.6517,52.5164,52.5795,25795.0
2018-05-31 15:00:00,58.29,58.39,58.19,58.24,53835.0,52.5795,52.6697,52.4893,52.5344,53835.0
2018-05-31 15:30:00,58.23,58.27,58.0,58.0,131580.0,52.5254,52.5615,52.3179,52.3179,131580.0
2018-06-01 09:30:00,58.43,59.13,58.43,58.82,33466.0,52.7058,53.3372,52.7058,53.0576,33466.0
2018-06-01 10:00:00,58.86,59.1,58.59,58.89,38508.0,53.0937,53.3102,52.8501,53.1207,38508.0
2018-06-01 10:30:00,58.89,59.19,58.89,58.93,18676.0,53.1207,53.3914,53.1207,53.1568,18676.0
2018-06-01 11:00:00,58.92,59.0,58.74,58.91,23172.0,53.1478,53.22,52.9854,53.1388,23172.0
2018-06-01 11:30:00,58.9,59.14,58.87,58.9,17731.0,53.1298,53.3463,53.1027,53.1298,17731.0
2018-06-01 12:00:00,58.92,59.09,58.92,58.95,13768.0,53.1478,53.3012,53.1478,53.1749,13768.0
2018-06-01 12:30:00,58.93,59.1,58.93,59.07,16501.0,53.1568,53.3102,53.1568,53.2831,16501.0
2018-06-01 13:00:00,59.08,59.17,59.01,59.13,18904.0,53.2921,53.3733,53.229,53.3372,18904.0
2018-06-01 13:30:00,59.13,59.15,58.97,59.11,19003.0,53.3372,53.3553,53.1929,53.3192,19003.0
2018-06-01 14:00:00,59.08,59.08,58.83,58.89,21323.0,53.2921,53.2921,53.0666,53.1207,21323.0
2018-06-01 14:30:00,58.92,58.98,58.81,58.84,21636.0,53.1478,53.2019,53.0486,53.0756,21636.0
2018-06-01 15:00:00,58.82,58.82,58.61,58.73,45195.0,53.0576,53.0576,52.8682,52.9764,45195.0
2018-06-01 15:30:00,58.72,59.01,58.72,58.99,133517.0,52.9674,53.229,52.9674,53.2109,133517.0
2018-06-04 09:30:00,59.2,59.8,59.2,59.56,31444.0,53.4004,53.9416,53.4004,53.7251,31444.0
2018-06-04 10:00:00,59.54,59.57,59.25,59.35,19388.0,53.7071,53.7341,53.4455,53.5357,19388.0
2018-06-04 10:30:00,59.35,59.39,59.12,59.12,20658.0,53.5357,53.5718,53.3282,53.3282,20658.0
2018-06-04 11:00:00,59.15,59.24,59.03,59.24,16892.0,53.3553,53.4365,53.247,53.4365,16892.0
2018-06-04 11:30:00,59.26,59.29,59.03,59.11,21155.0,53.4545,53.4816,53.247,53.3192,21155.0
2018-06-04 12:00:00,59.12,59.44,59.09,59.35,14514.0,53.3282,53.6169,53.3012,53.5357,14514.0
2018-06-04 12:30:00,59.29,59.35,59.24,59.28,24828.0,53.4816,53.5357,53.4365,53.4725,24828.0
2018-06-04 13:00:00,59.28,59.29,59.13,59.21,22880.0,53.4725,53.4816,53.3372,53.4094,22880.0
2018-06-04 13:30:00,59.24,59.24,59.08,59.13,11160.0,53.4365,53.4365,53.2921,53.3372,11160.0
2018-06-04 14:00:00,59.13,59.24,59.13,59.22,16457.0,53.3372,53.4365,53.3372,53.4184,16457.0
2018-06-04 14:30:00,59.2,59.24,59.07,59.19,14324.0,53.4004,53.4365,53.2831,53.3914,14324.0
2018-06-04 15:00:00,59.16,59.23,59.12,59.21,29881.0,53.3643,53.4274,53.3282,53.4094,29881.0
2018-06-04 15:30:00,59.22,59.26,59.12,59.19,81656.0,53.4184,53.4545,53.3282,53.3914,81656.0
2018-06-05 09:30:00,59.17,59.59,59.01,59.25,23962.0,53.3733,53.7522,53.229,53.4455,23962.0
2018-06-05 10:00:00,59.25,59.36,59.08,59.31,21114.0,53.4455,53.5447,53.2921,53.4996,21114.0
2018-06-05 10:30:00,59.32,59.32,58.78,59.15,39140.0,53.5086,53.5086,53.0215,53.3553,39140.0
2018-06-05 11:00:00,59.12,59.15,58.93,59.06,15782.0,53.3282,53.3553,53.1568,53.2741,15782.0
2018-06-05 11:30:00,59.05,59.06,58.77,58.85,17600.0,53.2651,53.2741,53.0125,53.0847,17600.0
2018-06-05 12:00:00,58.85,59.04,58.75,58.99,11545.0,53.0847,53.256,52.9945,53.2109,11545.0
2018-06-05 12:30:00,58.98,59.24,58.93,59.13,16521.0,53.2019,53.4365,53.1568,53.3372,16521.0
2018-06-05 13:00:00,59.1,59.27,59.1,59.19,7025.0,53.3102,53.4635,53.3102,53.3914,7025.0
2018-06-05 13:30:00,59.22,59.36,59.1,59.29,10056.0,53.4184,53.5447,53.3102,53.4816,10056.0
2018-06-05 14:00:00,59.28,59.28,59.16,59.21,14846.0,53.4725,53.4725,53.3643,53.4094,14846.0
2018-06-05 14:30:00,59.23,59.33,59.14,59.32,12430.0,53.4274,53.5176,53.3463,53.5086,12430.0
2018-06-05 15:00:00,59.29,59.33,59.22,59.24,22742.0,53.4816,53.5176,53.4184,53.4365,22742.0
2018-06-05 15:30:00,59.25,59.31,59.18,59.24,59606.0,53.4455,53.4996,53.3823,53.4365,59606.0
2018-06-06 09:30:00,59.26,59.49,59.25,59.3,22474.0,53.4545,53.662,53.4455,53.4906,22474.0
2018-06-06 10:00:00,59.31,59.4,59.19,59.26,26239.0,53.4996,53.5808,53.3914,53.4545,26239.0
2018-06-06 10:30:00,59.25,59.43,59.22,59.38,34847.0,53.4455,53.6078,53.4184,53.5627,34847.0
2018-06-06 11:00:00,59.4,59.48,59.37,59.47,59490.0,53.5808,53.6529,53.5537,53.6439,59490.0
2018-06-06 11:30:00,59.48,59.5,59.27,59.38,22863.0,53.6529,53.671,53.4635,53.5627,22863.0
2018-06-06 12:00:00,59.37,59.58,59.37,59.51,27055.0,53.5537,53.7431,53.5537,53.68,27055.0
2018-06-06 12:30:00,59.51,59.59,59.46,59.55,54862.0,53.68,53.7522,53.6349,53.7161,54862.0
2018-06-06 13:00:00,59.54,59.54,59.46,59.51,27416.0,53.7071,53.7071,53.6349,53.68,27416.0
2018-06-06 13:30:00,59.51,59.69,59.51,59.65,22306.0,53.68,53.8424,53.68,53.8063,22306.0
2018-06-06 14:00:00,59.65,59.66,59.52,59.52,33868.0,53.8063,53.8153,53.689,53.689,33868.0
2018-06-06 14:30:00,59.53,59.67,59.5,59.59,30709.0,53.698,53.8243,53.671,53.7522,30709.0
2018-06-06 15:00:00,59.59,59.8,59.59,59.72,40978.0,53.7522,53.9416,53.7522,53.8694,40978.0
2018-06-06 15:30:00,59.71,59.84,59.7,59.83,127017.0,53.8604,53.9777,53.8514,53.9687,127017.0
2018-06-07 09:30:00,60.02,60.34,59.98,60.29,10077.0,54.14,54.4287,54.104,54.3836,10077.0
2018-06-07 10:00:00,60.24,60.3,60.03,60.16,6215.0,54.3385,54.3926,54.1491,54.2663,6215.0
2018-06-07 10:30:00,60.17,60.4,60.12,60.4,7501.0,54.2753,54.4828,54.2302,54.4828,7501.0
2018-06-07 11:00:00,60.36,60.44,60.14,60.14,9249.0,54.4467,54.5189,54.2483,54.2483,9249.0
2018-06-07 11:30:00,60.13,60.33,60.04,60.32,19595.0,54.2393,54.4197,54.1581,54.4107,19595.0
2018-06-07 12:00:00,60.27,60.38,60.18,60.26,10211.0,54.3656,54.4648,54.2844,54.3565,10211.0
2018-06-07 12:30:00,60.23,60.25,60.12,60.19,11239.0,54.3295,54.3475,54.2302,54.2934,11239.0
2018-06-07 13:00:00,60.19,60.38,60.19,60.31,14088.0,54.2934,54.4648,54.2934,54.4016,14088.0
2018-06-07 13:30:00,60.3,60.3,60.07,60.29,24932.0,54.3926,54.3926,54.1851,54.3836,24932.0
2018-06-07 14:00:00,60.26,60.47,60.23,60.34,15844.0,54.3565,54.546,54.3295,54.4287,15844.0
2018-06-07 14:30:00,60.37,60.48,60.3,60.32,15068.0,54.4558,54.555,54.3926,54.4107,15068.0
2018-06-07 15:00:00,60.35,60.62,60.26,60.59,40711.0,54.4377,54.6813,54.3565,54.6542,40711.0
2018-06-07 15:30:00,60.56,60.72,60.51,60.61,66865.0,54.6271,54.7715,54.582,54.6722,66865.0
2018-06-08 09:30:00,60.34,60.69,60.21,60.68,31961.0,54.4287,54.7444,54.3114,54.7354,31961.0
2018-06-08 10:00:00,60.63,60.7,60.47,60.6,12791.0,54.6903,54.7534,54.546,54.6632,12791.0
2018-06-08 10:30:00,60.62,60.69,60.25,60.43,30476.0,54.6813,54.7444,54.3475,54.5099,30476.0
2018-06-08 11:00:00,60.41,60.52,60.28,60.32,21644.0,54.4918,54.5911,54.3746,54.4107,21644.0
2018-06-08 11:30:00,60.29,60.46,60.19,60.42,46712.0,54.3836,54.5369,54.2934,54.5009,46712.0
2018-06-08 12:00:00,60.44,60.62,60.36,60.57,9617.0,54.5189,54.6813,54.4467,54.6362,9617.0
2018-06-08 12:30:00,60.59,60.7,60.45,60.66,20889.0,54.6542,54.7534,54.5279,54.7173,20889.0
2018-06-08 13:00:00,60.64,60.68,60.51,60.63,14565.0,54.6993,54.7354,54.582,54.6903,14565.0
2018-06-08 13:30:00,60.67,60.73,60.52,60.68,16187.0,54.7264,54.7805,54.5911,54.7354,16187.0
2018-06-08 14:00:00,60.69,60.74,60.62,60.67,13116.0,54.7444,54.7895,54.6813,54.7264,13116.0
2018-06-08 14:30:00,60.68,60.77,60.6,60.68,15562.0,54.7354,54.8166,54.6632,54.7354,15562.0
2018-06-08 15:00:00,60.68,60.78,60.6,60.78,32025.0,54.7354,54.8256,54.6632,54.8256,32025.0
2018-06-08 15:30:00,60.77,60.97,60.76,60.93,97069.0,54.8166,54.997,54.8075,54.9609,97069.0
2018-06-11 09:30:00,62.17,63.03,61.73,62.72,73017.0,56.0794,56.8552,55.6825,56.5755,73017.0
2018-06-11 10:00:00,62.68,62.87,62.68,62.72,41246.0,56.5395,56.7108,56.5395,56.5755,41246.0
2018-06-11 10:30:00,62.7,62.83,62.42,62.42,33982.0,56.5575,56.6748,56.3049,56.3049,33982.0
2018-06-11 11:00:00,62.4,62.4,62.23,62.25,26630.0,56.2869,56.2869,56.1335,56.1516,26630.0
2018-06-11 11:30:00,62.24,62.48,62.23,62.48,42853.0,56.1426,56.359,56.1335,56.359,42853.0
2018-06-11 12:00:00,62.48,62.78,62.34,62.75,91746.0,56.359,56.6297,56.2328,56.6026,91746.0
2018-06-11 12:30:00,62.76,63.01,62.7,62.98,108666.0,56.6116,56.8371,56.5575,56.8101,108666.0
2018-06-11 13:00:00,62.99,63.12,62.87,63.01,103455.0,56.8191,56.9363,56.7108,56.8371,103455.0
2018-06-11 13:30:00,63.01,63.3,62.98,63.21,63550.0,56.8371,57.0987,56.8101,57.0175,63550.0
2018-06-11 14:00:00,63.22,63.39,63.19,63.3,46134.0,57.0265,57.1799,56.9995,57.0987,46134.0
2018-06-11 14:30:00,63.32,63.41,63.18,63.35,62514.0,57.1168,57.1979,56.9905,57.1438,62514.0
2018-06-11 15:00:00,63.33,63.69,63.33,63.69,65700.0,57.1258,57.4505,57.1258,57.4505,65700.0
2018-06-11 15:30:00,63.69,63.8,63.56,63.73,287765.0,57.4505,57.5497,57.3332,57.4866,287765.0
2018-06-12 09:30:00,63.7,63.87,63.08,63.38,77786.0,57.4595,57.6129,56.9003,57.1709,77786.0
2018-06-12 10:00:00,63.4,64.04,63.4,63.74,74529.0,57.1889,57.7662,57.1889,57.4956,74529.0
2018-06-12 10:30:00,63.65,63.88,63.47,63.55,23666.0,57.4144,57.6219,57.2521,57.3242,23666.0
2018-06-12 11:00:00,63.59,63.91,63.59,63.81,62442.0,57.3603,57.649,57.3603,57.5587,62442.0
2018-06-12 11:30:00,63.78,64.1,63.78,63.97,43898.0,57.5317,57.8203,57.5317,57.7031,43898.0
2018-06-12 12:00:00,63.97,64.21,63.97,64.14,29412.0,57.7031,57.9196,57.7031,57.8564,29412.0
2018-06-12 12:30:00,64.14,64.28,63.76,63.8,36544.0,57.8564,57.9827,57.5136,57.5497,36544.0
2018-06-12 13:00:00,63.8,64.02,63.73,63.9,63928.0,57.5497,57.7482,57.4866,57.6399,63928.0
2018-06-12 13:30:00,63.85,63.98,63.59,63.82,41524.0,57.5948,57.7121,57.3603,57.5678,41524.0
2018-06-12 14:00:00,63.82,64.04,63.52,63.66,35745.0,57.5678,57.7662,57.2972,57.4234,35745.0
2018-06-12 14:30:00,63.65,63.87,63.58,63.73,25304.0,57.4144,57.6129,57.3513,57.4866,25304.0
2018-06-12 15:00:00,63.74,63.99,63.72,63.82,92782.0,57.4956,57.7211,57.4776,57.5678,92782.0
2018-06-12 15:30:00,63.82,63.85,63.48,63.62,189256.0,57.5678,57.5948,57.2611,57.3874,189256.0
2018-06-13 09:30:00,63.74,63.74,63.21,63.46,19371.0,57.4956,57.4956,57.0175,57.243,19371.0
2018-06-13 10:00:00,63.51,63.52,63.13,63.14,26348.0,57.2881,57.2972,56.9454,56.9544,26348.0
2018-06-13 10:30:00,63.12,63.16,62.86,62.87,17992.0,56.9363,56.9724,56.7018,56.7108,17992.0
2018-06-13 11:00:00,62.88,63.17,62.88,62.95,84114.0,56.7199,56.9814,56.7199,56.783,84114.0
2018-06-13 11:30:00,62.96,62.96,62.77,62.83,27863.0,56.792,56.792,56.6206,56.6748,27863.0
2018-06-13 12:00:00,62.79,62.88,62.71,62.82,16755.0,56.6387,56.7199,56.5665,56.6657,16755.0
2018-06-13 12:30:00,62.81,62.85,62.75,62.78,19482.0,56.6567,56.6928,56.6026,56.6297,19482.0
2018-06-13 13:00:00,62.76,62.76,62.69,62.74,12555.0,56.6116,56.6116,56.5485,56.5936,12555.0
2018-06-13 13:30:00,62.73,62.83,62.71,62.81,14891.0,56.5846,56.6748,56.5665,56.6567,14891.0
2018-06-13 14:00:00,62.81,62.81,62.62,62.63,26408.0,56.6567,56.6567,56.4853,56.4943,26408.0
2018-06-13 14:30:00,62.62,62.67,62.35,62.42,25952.0,56.4853,56.5304,56.2418,56.3049,25952.0
2018-06-13 15:00:00,62.43,62.58,62.4,62.42,33271.0,56.3139,56.4492,56.2869,56.3049,33271.0
2018-06-13 15:30:00,62.41,62.51,62.41,62.45,99630.0,56.2959,56.3861,56.2959,56.332,99630.0
2018-06-14 09:30:00,62.79,62.79,62.32,62.36,21470.0,56.6387,56.6387,56.2147,56.2508,21470.0
2018-06-14 10:00:00,62.33,62.62,62.29,62.43,41630.0,56.2237,56.4853,56.1877,56.3139,41630.0
2018-06-14 10:30:00,62.41,62.56,62.22,62.22,27499.0,56.2959,56.4312,56.1245,56.1245,27499.0
2018-06-14 11:00:00,62.23,62.37,62.23,62.33,29197.0,56.1335,56.2598,56.1335,56.2237,29197.0
2018-06-14 11:30:00,62.36,62.36,62.15,62.33,22925.0,56.2508,56.2508,56.0614,56.2237,22925.0
2018-06-14 12:00:00,62.3,62.4,62.21,62.21,14427.0,56.1967,56.2869,56.1155,56.1155,14427.0
2018-06-14 12:30:00,62.23,62.25,62.05,62.08,16497.0,56.1335,56.1516,55.9712,55.9982,16497.0
2018-06-14 13:00:00,62.08,62.13,62.01,62.11,13778.0,55.9982,56.0433,55.9351,56.0253,13778.0
2018-06-14 13:30:00,62.1,62.13,61.91,61.92,16606.0,56.0163,56.0433,55.8449,55.8539,16606.0
2018-06-14 14:00:00,61.92,61.94,61.8,61.84,18672.0,55.8539,55.8719,55.7457,55.7817,18672.0
2018-06-14 14:30:00,61.85,62.02,61.82,61.9,18298.0,55.7908,55.9441,55.7637,55.8359,18298.0
2018-06-14 15:00:00,61.9,62.16,61.89,62.1,24240.0,55.8359,56.0704,55.8268,56.0163,24240.0
2018-06-14 15:30:00,62.1,62.22,62.08,62.19,84694.0,56.0163,56.1245,55.9982,56.0975,84694.0
2018-06-15 09:30:00,61.89,61.89,61.44,61.61,162292.0,55.8268,55.8268,55.4209,55.5743,162292.0
2018-06-15 10:00:00,61.73,61.88,61.5,61.52,12740.0,55.6825,55.8178,55.4751,55.4931,12740.0
2018-06-15 10:30:00,61.53,61.78,61.32,61.78,14083.0,55.5021,55.7276,55.3127,55.7276,14083.0
2018-06-15 11:00:00,61.79,62.02,61.76,61.94,8350.0,55.7366,55.9441,55.7096,55.8719,8350.0
2018-06-15 11:30:00,61.82,61.96,61.7,61.92,11255.0,55.7637,55.89,55.6555,55.8539,11255.0
2018-06-15 12:00:00,61.98,62.01,61.74,61.82,13884.0,55.908,55.9351,55.6915,55.7637,13884.0
2018-06-15 12:30:00,61.82,61.97,61.82,61.94,9361.0,55.7637,55.899,55.7637,55.8719,9361.0
2018-06-15 13:00:00,61.94,62.11,61.93,62.07,6330.0,55.8719,56.0253,55.8629,55.9892,6330.0
2018-06-15 13:30:00,62.09,62.1,61.96,61.99,8219.0,56.0073,56.0163,55.89,55.917,8219.0
2018-06-15 14:00:00,61.95,62.26,61.95,62.26,8281.0,55.881,56.1606,55.881,56.1606,8281.0
2018-06-15 14:30:00,62.23,62.29,62.17,62.19,9750.0,56.1335,56.1877,56.0794,56.0975,9750.0
2018-06-15 15:00:00,62.19,62.19,62.02,62.06,19134.0,56.0975,56.0975,55.9441,55.9802,19134.0
2018-06-15 15:30:00,62.05,62.11,61.83,61.99,96205.0,55.9712,56.0253,55.7727,55.917,96205.0
2018-06-18 09:30:00,61.61,61.66,61.38,61.51,18827.0,55.5743,55.6194,55.3668,55.4841,18827.0
2018-06-18 10:00:00,61.59,61.91,61.58,61.88,13277.0,55.5562,55.8449,55.5472,55.8178,13277.0
2018-06-18 10:30:00,61.87,62.19,61.85,61.96,12943.0,55.8088,56.0975,55.7908,55.89,12943.0
2018-06-18 11:00:00,61.98,62.22,61.98,62.07,11083.0,55.908,56.1245,55.908,55.9892,11083.0
2018-06-18 11:30:00,62.07,62.1,61.85,61.91,62668.0,55.9892,56.0163,55.7908,55.8449,62668.0
2018-06-18 12:00:00,61.89,61.92,61.81,61.82,8439.0,55.8268,55.8539,55.7547,55.7637,8439.0
2018-06-18 12:30:00,61.79,61.95,61.79,61.95,9738.0,55.7366,55.881,55.7366,55.881,9738.0
2018-06-18 13:00:00,61.95,61.96,61.85,61.85,7090.0,55.881,55.89,55.7908,55.7908,7090.0
2018-06-18 13:30:00,61.86,61.88,61.54,61.59,25954.0,55.7998,55.8178,55.5111,55.5562,25954.0
2018-06-18 14:00:00,61.56,61.85,61.54,61.83,21902.0,55.5292,55.7908,55.5111,55.7727,21902.0
2018-06-18 14:30:00,61.82,61.92,61.73,61.78,13855.0,55.7637,55.8539,55.6825,55.7276,13855.0
2018-06-18 15:00:00,61.78,61.83,61.72,61.75,22415.0,55.7276,55.7727,55.6735,55.7006,22415.0
2018-06-18 15:30:00,61.75,61.77,61.63,61.69,125894.0,55.7006,55.7186,55.5923,55.6464,125894.0
2018-06-19 09:30:00,60.83,61.01,60.24,60.24,24556.0,54.8707,55.0331,54.3385,54.3385,24556.0
2018-06-19 10:00:00,60.29,60.3,59.69,59.74,40362.0,54.3836,54.3926,53.8424,53.8875,40362.0
2018-06-19 10:30:00,59.74,60.41,59.68,60.35,40936.0,53.8875,54.4918,53.8334,54.4377,40936.0
2018-06-19 11:00:00,60.36,60.48,60.31,60.35,23093.0,54.4467,54.555,54.4016,54.4377,23093.0
2018-06-19 11:30:00,60.33,60.59,60.33,60.51,69812.0,54.4197,54.6542,54.4197,54.582,69812.0
2018-06-19 12:00:00,60.47,60.62,60.39,60.54,35428.0,54.546,54.6813,54.4738,54.6091,35428.0
2018-06-19 12:30:00,60.54,60.83,60.52,60.83,19266.0,54.6091,54.8707,54.5911,54.8707,19266.0
2018-06-19 13:00:00,60.81,60.86,60.56,60.64,18484.0,54.8526,54.8978,54.6271,54.6993,18484.0
2018-06-19 13:30:00,60.65,60.71,60.56,60.6,19624.0,54.7083,54.7624,54.6271,54.6632,19624.0
2018-06-19 14:00:00,60.6,60.67,60.51,60.51,50271.0,54.6632,54.7264,54.582,54.582,50271.0
2018-06-19 14:30:00,60.48,60.71,60.44,60.65,39232.0,54.555,54.7624,54.5189,54.7083,39232.0
2018-06-19 15:00:00,60.63,60.75,60.59,60.63,19799.0,54.6903,54.7985,54.6542,54.6903,19799.0
2018-06-19 15:30:00,60.62,60.72,60.5,60.7,63693.0,54.6813,54.7715,54.573,54.7534,63693.0
2018-06-20 09:30:00,61.01,61.01,60.51,60.67,14915.0,55.0331,55.0331,54.582,54.7264,14915.0
2018-06-20 10:00:00,60.61,60.78,60.6,60.75,6938.0,54.6722,54.8256,54.6632,54.7985,6938.0
2018-06-20 10:30:00,60.72,60.79,60.67,60.76,12988.0,54.7715,54.8346,54.7264,54.8075,12988.0
2018-06-20 11:00:00,60.76,60.85,60.58,60.69,24437.0,54.8075,54.8887,54.6452,54.7444,24437.0
2018-06-20 11:30:00,60.69,60.7,60.49,60.64,15739.0,54.7444,54.7534,54.564,54.6993,15739.0
2018-06-20 12:00:00,60.63,60.79,60.59,60.79,4492.0,54.6903,54.8346,54.6542,54.8346,4492.0
2018-06-20 12:30:00,60.81,60.86,60.71,60.86,30482.0,54.8526,54.8978,54.7624,54.8978,30482.0
2018-06-20 13:00:00,60.86,60.97,60.82,60.84,8030.0,54.8978,54.997,54.8617,54.8797,8030.0
2018-06-20 13:30:00,60.86,60.94,60.79,60.81,25647.0,54.8978,54.9699,54.8346,54.8526,25647.0
2018-06-20 14:00:00,60.84,60.94,60.84,60.9,10785.0,54.8797,54.9699,54.8797,54.9338,10785.0
2018-06-20 14:30:00,60.89,60.9,60.76,60.8,8941.0,54.9248,54.9338,54.8075,54.8436,8941.0
2018-06-20 15:00:00,60.78,60.88,60.77,60.87,12094.0,54.8256,54.9158,54.8166,54.9068,12094.0
2018-06-20 15:30:00,60.88,60.9,60.72,60.75,53028.0,54.9158,54.9338,54.7715,54.7985,53028.0
2018-06-21 09:30:00,60.48,60.63,60.27,60.3,26437.0,54.7368,54.8726,54.5468,54.5739,26437.0
2018-06-21 10:00:00,60.3,60.31,60.03,60.09,12616.0,54.5739,54.583,54.3296,54.3839,12616.0
2018-06-21 10:30:00,60.07,60.24,59.95,60.2,29172.0,54.3658,54.5196,54.2572,54.4834,29172.0
2018-06-21 11:00:00,60.2,60.49,60.12,60.36,19426.0,54.4834,54.7459,54.411,54.6282,19426.0
2018-06-21 11:30:00,60.41,60.55,60.37,60.53,12677.0,54.6735,54.8002,54.6373,54.7821,12677.0
2018-06-21 12:00:00,60.5,60.55,60.3,60.39,16918.0,54.7549,54.8002,54.5739,54.6554,16918.0
2018-06-21 12:30:00,60.41,60.44,60.24,60.33,10731.0,54.6735,54.7006,54.5196,54.6011,10731.0
2018-06-21 13:00:00,60.32,60.34,60.22,60.29,8486.0,54.592,54.6101,54.5015,54.5649,8486.0
2018-06-21 13:30:00,60.28,60.45,60.14,60.45,55097.0,54.5558,54.7097,54.4291,54.7097,55097.0
2018-06-21 14:00:00,60.45,60.55,60.45,60.49,17696.0,54.7097,54.8002,54.7097,54.7459,17696.0
2018-06-21 14:30:00,60.5,60.51,60.31,60.31,10843.0,54.7549,54.764,54.583,54.583,10843.0
2018-06-21 15:00:00,60.26,60.33,60.0,60.12,11962.0,54.5377,54.6011,54.3024,54.411,11962.0
2018-06-21 15:30:00,60.09,60.1,59.96,60.01,72485.0,54.3839,54.3929,54.2662,54.3115,72485.0
2018-06-22 09:30:00,60.37,60.63,60.14,60.19,22379.0,54.6373,54.8726,54.4291,54.4744,22379.0
2018-06-22 10:00:00,60.21,60.34,59.78,59.85,21108.0,54.4925,54.6101,54.1033,54.1667,21108.0
2018-06-22 10:30:00,59.81,59.91,59.36,59.76,51847.0,54.1305,54.221,53.7232,54.0852,51847.0
2018-06-22 11:00:00,59.77,59.87,59.4,59.67,26772.0,54.0942,54.1848,53.7594,54.0037,26772.0
2018-06-22 11:30:00,59.66,59.66,59.38,59.46,21747.0,53.9947,53.9947,53.7413,53.8137,21747.0
2018-06-22 12:00:00,59.48,59.54,59.35,59.35,28417.0,53.8318,53.8861,53.7141,53.7141,28417.0
2018-06-22 12:30:00,59.35,59.43,59.32,59.39,21740.0,53.7141,53.7865,53.687,53.7503,21740.0
2018-06-22 13:00:00,59.43,59.64,59.42,59.61,16158.0,53.7865,53.9766,53.7775,53.9494,16158.0
2018-06-22 13:30:00,59.61,59.75,59.54,59.72,13051.0,53.9494,54.0761,53.8861,54.049,13051.0
2018-06-22 14:00:00,59.7,59.74,59.61,59.61,11904.0,54.0309,54.0671,53.9494,53.9494,11904.0
2018-06-22 14:30:00,59.64,59.73,59.61,59.67,13139.0,53.9766,54.058,53.9494,54.0037,13139.0
2018-06-22 15:00:00,59.67,59.84,59.64,59.84,19572.0,54.0037,54.1576,53.9766,54.1576,19572.0
2018-06-22 15:30:00,59.84,60.08,59.71,59.76,116862.0,54.1576,54.3748,54.0399,54.0852,116862.0
2018-06-25 09:30:00,59.43,59.59,59.01,59.08,27224.0,53.7865,53.9313,53.4064,53.4698,27224.0
2018-06-25 10:00:00,59.1,59.26,59.1,59.26,9645.0,53.4879,53.6327,53.4879,53.6327,9645.0
2018-06-25 10:30:00,59.26,59.52,59.24,59.44,8531.0,53.6327,53.868,53.6146,53.7956,8531.0
2018-06-25 11:00:00,59.34,59.36,59.0,59.03,17714.0,53.7051,53.7232,53.3974,53.4245,17714.0
2018-06-25 11:30:00,59.0,59.23,58.85,59.22,13308.0,53.3974,53.6055,53.2616,53.5965,13308.0
2018-06-25 12:00:00,59.22,59.24,59.0,59.23,16773.0,53.5965,53.6146,53.3974,53.6055,16773.0
2018-06-25 12:30:00,59.24,59.53,59.22,59.53,15836.0,53.6146,53.877,53.5965,53.877,15836.0
2018-06-25 13:00:00,59.52,59.54,59.35,59.5,16721.0,53.868,53.8861,53.7141,53.8499,16721.0
2018-06-25 13:30:00,59.5,59.75,59.47,59.58,14127.0,53.8499,54.0761,53.8227,53.9223,14127.0
2018-06-25 14:00:00,59.61,59.62,59.4,59.54,23701.0,53.9494,53.9585,53.7594,53.8861,23701.0
2018-06-25 14:30:00,59.55,59.57,58.96,59.14,15117.0,53.8951,53.9132,53.3612,53.5241,15117.0
2018-06-25 15:00:00,59.08,59.18,58.96,59.07,33698.0,53.4698,53.5603,53.3612,53.4607,33698.0
2018-06-25 15:30:00,59.08,59.51,59.07,59.35,87761.0,53.4698,53.8589,53.4607,53.7141,87761.0
2018-06-26 09:30:00,59.56,59.7,59.24,59.43,34729.0,53.9042,54.0309,53.6146,53.7865,34729.0
2018-06-26 10:00:00,59.44,59.5,59.3,59.43,16080.0,53.7956,53.8499,53.6689,53.7865,16080.0
2018-06-26 10:30:00,59.45,59.57,59.44,59.56,14251.0,53.8046,53.9132,53.7956,53.9042,14251.0
2018-06-26 11:00:00,59.6,59.7,59.57,59.64,7603.0,53.9404,54.0309,53.9132,53.9766,7603.0
2018-06-26 11:30:00,59.58,59.6,59.48,59.58,14426.0,53.9223,53.9404,53.8318,53.9223,14426.0
2018-06-26 12:00:00,59.61,59.63,59.47,59.59,10789.0,53.9494,53.9675,53.8227,53.9313,10789.0
2018-06-26 12:30:00,59.61,59.71,59.56,59.62,11208.0,53.9494,54.0399,53.9042,53.9585,11208.0
2018-06-26 13:00:00,59.65,59.75,59.64,59.64,11234.0,53.9856,54.0761,53.9766,53.9766,11234.0
2018-06-26 13:30:00,59.68,59.9,59.64,59.83,11912.0,54.0128,54.2119,53.9766,54.1486,11912.0
2018-06-26 14:00:00,59.87,59.87,59.71,59.82,14566.0,54.1848,54.1848,54.0399,54.1395,14566.0
2018-06-26 14:30:00,59.82,59.91,59.75,59.78,10460.0,54.1395,54.221,54.0761,54.1033,10460.0
2018-06-26 15:00:00,59.78,59.78,59.66,59.69,10566.0,54.1033,54.1033,53.9947,54.0218,10566.0
2018-06-26 15:30:00,59.68,59.91,59.52,59.58,74822.0,54.0128,54.221,53.868,53.9223,74822.0
2018-06-27 09:30:00,59.83,60.07,59.51,60.05,11868.0,54.1486,54.3658,53.8589,54.3477,11868.0
2018-06-27 10:00:00,60.0,60.22,59.99,60.15,11807.0,54.3024,54.5015,54.2934,54.4382,11807.0
2018-06-27 10:30:00,60.15,60.23,60.07,60.17,10033.0,54.4382,54.5106,54.3658,54.4563,10033.0
2018-06-27 11:00:00,60.13,60.19,59.94,59.99,29628.0,54.4201,54.4744,54.2481,54.2934,29628.0
2018-06-27 11:30:00,60.02,60.17,59.92,60.09,116755.0,54.3205,54.4563,54.23,54.3839,116755.0
2018-06-27 12:00:00,60.07,60.24,60.05,60.14,7398.0,54.3658,54.5196,54.3477,54.4291,7398.0
2018-06-27 12:30:00,60.08,60.08,59.97,59.99,4778.0,54.3748,54.3748,54.2753,54.2934,4778.0
2018-06-27 13:00:00,59.93,59.97,59.66,59.69,43787.0,54.2391,54.2753,53.9947,54.0218,43787.0
2018-06-27 13:30:00,59.67,59.84,59.61,59.77,15583.0,54.0037,54.1576,53.9494,54.0942,15583.0
2018-06-27 14:00:00,59.72,59.75,59.43,59.45,8216.0,54.049,54.0761,53.7865,53.8046,8216.0
2018-06-27 14:30:00,59.43,59.54,59.24,59.24,12878.0,53.7865,53.8861,53.6146,53.6146,12878.0
2018-06-27 15:00:00,59.27,59.56,59.23,59.56,28923.0,53.6417,53.9042,53.6055,53.9042,28923.0
2018-06-27 15:30:00,59.56,59.66,59.37,59.44,64612.0,53.9042,53.9947,53.7322,53.7956,64612.0
2018-06-28 09:30:00,59.33,59.52,59.15,59.43,8980.0,53.696,53.868,53.5331,53.7865,8980.0
2018-06-28 10:00:00,59.47,59.47,59.18,59.38,23707.0,53.8227,53.8227,53.5603,53.7413,23707.0
2018-06-28 10:30:00,59.36,59.61,59.25,59.58,20670.0,53.7232,53.9494,53.6236,53.9223,20670.0
2018-06-28 11:00:00,59.58,59.61,59.19,59.25,35379.0,53.9223,53.9494,53.5693,53.6236,35379.0
2018-06-28 11:30:00,59.25,59.46,59.24,59.46,18284.0,53.6236,53.8137,53.6146,53.8137,18284.0
2018-06-28 12:00:00,59.48,59.51,59.11,59.19,36230.0,53.8318,53.8589,53.4969,53.5693,36230.0
2018-06-28 12:30:00,59.19,59.35,59.12,59.35,13342.0,53.5693,53.7141,53.506,53.7141,13342.0
2018-06-28 13:00:00,59.35,59.52,59.33,59.51,12887.0,53.7141,53.868,53.696,53.8589,12887.0
2018-06-28 13:30:00,59.52,59.64,59.44,59.56,10355.0,53.868,53.9766,53.7956,53.9042,10355.0
2018-06-28 14:00:00,59.55,59.75,59.53,59.7,16336.0,53.8951,54.0761,53.877,54.0309,16336.0
2018-06-28 14:30:00,59.7,59.84,59.65,59.84,14543.0,54.0309,54.1576,53.9856,54.1576,14543.0
2018-06-28 15:00:00,59.84,60.07,59.84,59.92,27450.0,54.1576,54.3658,54.1576,54.23,27450.0
2018-06-28 15:30:00,59.91,59.97,59.82,59.93,74728.0,54.221,54.2753,54.1395,54.2391,74728.0
2018-06-29 09:30:00,60.31,60.83,59.87,60.75,21766.0,54.583,55.0536,54.1848,54.9812,21766.0
2018-06-29 10:00:00,60.75,60.97,60.73,60.94,15068.0,54.9812,55.1803,54.9631,55.1531,15068.0
2018-06-29 10:30:00,60.9,60.94,60.73,60.94,14890.0,55.1169,55.1531,54.9631,55.1531,14890.0
2018-06-29 11:00:00,60.95,61.04,60.89,60.97,13951.0,55.1622,55.2437,55.1079,55.1803,13951.0
2018-06-29 11:30:00,61.02,61.14,60.92,60.94,21882.0,55.2255,55.3342,55.135,55.1531,21882.0
2018-06-29 12:00:00,60.89,60.89,60.76,60.76,11616.0,55.1079,55.1079,54.9902,54.9902,11616.0
2018-06-29 12:30:00,60.75,60.75,60.38,60.38,87594.0,54.9812,54.9812,54.6463,54.6463,87594.0
2018-06-29 13:00:00,60.39,60.52,60.38,60.43,8088.0,54.6554,54.773,54.6463,54.6916,8088.0
2018-06-29 13:30:00,60.44,60.6,60.43,60.57,13558.0,54.7006,54.8454,54.6916,54.8183,13558.0
2018-06-29 14:00:00,60.54,60.54,60.43,60.44,8482.0,54.7911,54.7911,54.6916,54.7006,8482.0
2018-06-29 14:30:00,60.44,60.49,60.29,60.46,17617.0,54.7006,54.7459,54.5649,54.7187,17617.0
2018-06-29 15:00:00,60.48,60.59,60.35,60.42,29550.0,54.7368,54.8364,54.6192,54.6825,29550.0
2018-06-29 15:30:00,60.43,60.46,60.14,60.25,121464.0,54.6916,54.7187,54.4291,54.5287,121464.0
2018-07-02 09:30:00,59.7,59.75,59.42,59.74,42195.0,54.0309,54.0761,53.7775,54.0671,42195.0
2018-07-02 10:00:00,59.72,59.94,59.66,59.85,26972.0,54.049,54.2481,53.9947,54.1667,26972.0
2018-07-02 10:30:00,59.86,60.12,59.86,60.08,21628.0,54.1757,54.411,54.1757,54.3748,21628.0
2018-07-02 11:00:00,60.1,60.33,60.09,60.2,17586.0,54.3929,54.6011,54.3839,54.4834,17586.0
2018-07-02 11:30:00,60.18,60.33,60.1,60.29,22733.0,54.4653,54.6011,54.3929,54.5649,22733.0
2018-07-02 12:00:00,60.26,60.54,60.19,60.54,64416.0,54.5377,54.7911,54.4744,54.7911,64416.0
2018-07-02 12:30:00,60.54,60.97,60.51,60.75,82261.0,54.7911,55.1803,54.764,54.9812,82261.0
2018-07-02 13:00:00,60.73,60.92,60.57,60.6,90140.0,54.9631,55.135,54.8183,54.8454,90140.0
2018-07-02 13:30:00,60.58,60.7,60.53,60.6,14425.0,54.8273,54.9359,54.7821,54.8454,14425.0
2018-07-02 14:00:00,60.6,60.79,60.57,60.62,11425.0,54.8454,55.0174,54.8183,54.8635,11425.0
2018-07-02 14:30:00,60.65,60.72,60.53,60.61,7240.0,54.8907,54.954,54.7821,54.8545,7240.0
2018-07-02 15:00:00,60.65,60.81,60.61,60.81,9332.0,54.8907,55.0355,54.8545,55.0355,9332.0
2018-07-02 15:30:00,60.77,60.93,60.67,60.9,49395.0,54.9993,55.1441,54.9088,55.1169,49395.0
2018-07-03 09:30:00,61.09,61.28,61.0,61.1,17627.0,55.2889,55.4609,55.2074,55.298,17627.0
2018-07-03 10:00:00,61.06,61.24,60.86,60.86,71481.0,55.2618,55.4247,55.0807,55.0807,71481.0
2018-07-03 10:30:00,60.87,60.94,60.61,60.66,9652.0,55.0898,55.1531,54.8545,54.8997,9652.0
2018-07-03 11:00:00,60.62,60.74,60.52,60.55,24799.0,54.8635,54.9721,54.773,54.8002,24799.0
2018-07-03 11:30:00,60.55,60.61,60.41,60.5,46281.0,54.8002,54.8545,54.6735,54.7549,46281.0
2018-07-03 12:00:00,60.5,60.58,60.27,60.33,18801.0,54.7549,54.8273,54.5468,54.6011,18801.0
2018-07-03 12:30:00,60.32,60.35,59.91,60.0,40197.0,54.592,54.6192,54.221,54.3024,40197.0
2018-07-05 09:30:00,60.33,60.33,59.5,59.87,17199.0,54.6011,54.6011,53.8499,54.1848,17199.0
2018-07-05 10:00:00,59.87,60.05,59.78,59.98,10439.0,54.1848,54.3477,54.1033,54.2843,10439.0
2018-07-05 10:30:00,59.95,60.04,59.73,59.84,12868.0,54.2572,54.3386,54.058,54.1576,12868.0
2018-07-05 11:00:00,59.84,60.03,59.82,60.01,8196.0,54.1576,54.3296,54.1395,54.3115,8196.0
2018-07-05 11:30:00,59.99,60.16,59.99,59.99,11147.0,54.2934,54.4472,54.2934,54.2934,11147.0
2018-07-05 12:00:00,60.02,60.1,59.95,59.98,12928.0,54.3205,54.3929,54.2572,54.2843,12928.0
2018-07-05 12:30:00,59.98,60.03,59.94,60.03,11874.0,54.2843,54.3296,54.2481,54.3296,11874.0
2018-07-05 13:00:00,60.01,60.16,60.01,60.06,35752.0,54.3115,54.4472,54.3115,54.3567,35752.0
2018-07-05 13:30:00,60.08,60.09,59.91,60.01,33495.0,54.3748,54.3839,54.221,54.3115,33495.0
2018-07-05 14:00:00,60.0,60.08,59.88,60.06,14966.0,54.3024,54.3748,54.1938,54.3567,14966.0
2018-07-05 14:30:00,60.04,60.07,59.99,60.05,40171.0,54.3386,54.3658,54.2934,54.3477,40171.0
2018-07-05 15:00:00,60.03,60.14,59.99,60.1,40684.0,54.3296,54.4291,54.2934,54.3929,40684.0
2018-07-05 15:30:00,60.09,60.46,60.06,60.44,73539.0,54.3839,54.7187,54.3567,54.7006,73539.0
2018-07-06 09:30:00,60.4,60.4,59.92,60.17,26314.0,54.6644,54.6644,54.23,54.4563,26314.0
2018-07-06 10:00:00,60.17,60.38,60.14,60.38,6640.0,54.4563,54.6463,54.4291,54.6463,6640.0
2018-07-06 10:30:00,60.37,60.53,60.27,60.29,14348.0,54.6373,54.7821,54.5468,54.5649,14348.0
2018-07-06 11:00:00,60.27,60.55,60.25,60.44,10968.0,54.5468,54.8002,54.5287,54.7006,10968.0
2018-07-06 11:30:00,60.44,60.73,60.41,60.7,23730.0,54.7006,54.9631,54.6735,54.9359,23730.0
2018-07-06 12:00:00,60.72,60.85,60.72,60.82,9792.0,54.954,55.0717,54.954,55.0445,9792.0
2018-07-06 12:30:00,60.84,60.86,60.74,60.78,8682.0,55.0626,55.0807,54.9721,55.0083,8682.0
2018-07-06 13:00:00,60.79,61.02,60.78,61.01,9824.0,55.0174,55.2255,55.0083,55.2165,9824.0
2018-07-06 13:30:00,61.05,61.12,60.98,61.06,10134.0,55.2527,55.3161,55.1893,55.2618,10134.0
2018-07-06 14:00:00,61.1,61.11,60.97,60.97,11833.0,55.298,55.307,55.1803,55.1803,11833.0
2018-07-06 14:30:00,60.98,61.06,60.91,61.0,12074.0,55.1893,55.2618,55.126,55.2074,12074.0
2018-07-06 15:00:00,61.01,61.01,60.86,60.9,9397.0,55.2165,55.2165,55.0807,55.1169,9397.0
2018-07-06 15:30:00,60.88,60.97,60.81,60.9,40944.0,55.0988,55.1803,55.0355,55.1169,40944.0
2018-07-09 09:30:00,61.09,61.89,60.93,61.88,17361.0,55.2889,56.0129,55.1441,56.0039,17361.0
2018-07-09 10:00:00,61.83,61.92,61.63,61.85,14306.0,55.9586,56.0401,55.7776,55.9767,14306.0
2018-07-09 10:30:00,61.87,62.15,61.77,62.04,15397.0,55.9948,56.2482,55.9043,56.1487,15397.0
2018-07-09 11:00:00,62.04,62.17,61.87,62.12,30518.0,56.1487,56.2663,55.9948,56.2211,30518.0
2018-07-09 11:30:00,62.1,62.1,61.82,61.9,14400.0,56.203,56.203,55.9496,56.022,14400.0
2018-07-09 12:00:00,61.9,61.97,61.87,61.87,5847.0,56.022,56.0853,55.9948,55.9948,5847.0
2018-07-09 12:30:00,61.9,61.92,61.78,61.81,9265.0,56.022,56.0401,55.9134,55.9405,9265.0
2018-07-09 13:00:00,61.8,61.82,61.7,61.74,8869.0,55.9315,55.9496,55.841,55.8772,8869.0
2018-07-09 13:30:00,61.73,61.86,61.7,61.86,5734.0,55.8681,55.9858,55.841,55.9858,5734.0
2018-07-09 14:00:00,61.88,61.88,61.8,61.87,4938.0,56.0039,56.0039,55.9315,55.9948,4938.0
2018-07-09 14:30:00,61.87,61.97,61.85,61.88,8862.0,55.9948,56.0853,55.9767,56.0039,8862.0
2018-07-09 15:00:00,61.91,61.93,61.85,61.89,12440.0,56.031,56.0491,55.9767,56.0129,12440.0
2018-07-09 15:30:00,61.89,61.91,61.71,61.84,50364.0,56.0129,56.031,55.85,55.9677,50364.0
2018-07-10 09:30:00,61.9,61.91,61.62,61.75,10401.0,56.022,56.031,55.7686,55.8862,10401.0
2018-07-10 10:00:00,61.81,61.92,61.69,61.74,8565.0,55.9405,56.0401,55.8319,55.8772,8565.0
2018-07-10 10:30:00,61.75,61.84,61.68,61.78,5994.0,55.8862,55.9677,55.8229,55.9134,5994.0
2018-07-10 11:00:00,61.81,61.81,61.56,61.56,5307.0,55.9405,55.9405,55.7143,55.7143,5307.0
2018-07-10 11:30:00,61.59,61.68,61.57,61.58,10959.0,55.7414,55.8229,55.7233,55.7324,10959.0
2018-07-10 12:00:00,61.67,61.75,61.67,61.72,26534.0,55.8138,55.8862,55.8138,55.8591,26534.0
2018-07-10 12:30:00,61.73,61.85,61.67,61.77,13700.0,55.8681,55.9767,55.8138,55.9043,13700.0
2018-07-10 13:00:00,61.79,61.8,61.57,61.61,7094.0,55.9224,55.9315,55.7233,55.7595,7094.0
2018-07-10 13:30:00,61.6,61.6,61.31,61.47,7352.0,55.7505,55.7505,55.488,55.6328,7352.0
2018-07-10 14:00:00,61.47,61.64,61.46,61.62,8903.0,55.6328,55.7867,55.6238,55.7686,8903.0
2018-07-10 14:30:00,61.65,61.74,61.63,61.67,4027.0,55.7957,55.8772,55.7776,55.8138,4027.0
2018-07-10 15:00:00,61.67,61.8,61.67,61.77,5531.0,55.8138,55.9315,55.8138,55.9043,5531.0
2018-07-10 15:30:00,61.78,61.81,61.6,61.78,37015.0,55.9134,55.9405,55.7505,55.9134,37015.0
2018-07-11 09:30:00,61.25,61.45,61.1,61.35,15676.0,55.4337,55.6147,55.298,55.5242,15676.0
2018-07-11 10:00:00,61.4,61.61,61.35,61.57,11122.0,55.5695,55.7595,55.5242,55.7233,11122.0
2018-07-11 10:30:00,61.61,61.64,61.48,61.62,11867.0,55.7595,55.7867,55.6419,55.7686,11867.0
2018-07-11 11:00:00,61.58,61.75,61.35,61.41,11819.0,55.7324,55.8862,55.5242,55.5785,11819.0
2018-07-11 11:30:00,61.4,61.63,61.38,61.43,11666.0,55.5695,55.7776,55.5514,55.5966,11666.0
2018-07-11 12:00:00,61.43,61.63,61.43,61.6,6008.0,55.5966,55.7776,55.5966,55.7505,6008.0
2018-07-11 12:30:00,61.63,61.71,61.51,61.56,13991.0,55.7776,55.85,55.669,55.7143,13991.0
2018-07-11 13:00:00,61.51,61.56,61.41,61.55,10181.0,55.669,55.7143,55.5785,55.7052,10181.0
2018-07-11 13:30:00,61.56,61.64,61.36,61.41,10720.0,55.7143,55.7867,55.5333,55.5785,10720.0
2018-07-11 14:00:00,61.43,61.47,61.27,61.32,15696.0,55.5966,55.6328,55.4518,55.4971,15696.0
2018-07-11 14:30:00,61.35,61.4,61.33,61.4,5614.0,55.5242,55.5695,55.5061,55.5695,5614.0
2018-07-11 15:00:00,61.39,61.68,61.38,61.52,8859.0,55.5604,55.8229,55.5514,55.6781,8859.0
2018-07-11 15:30:00,61.52,61.7,61.49,61.49,58668.0,55.6781,55.841,55.6509,55.6509,58668.0
2018-07-12 09:30:00,61.84,61.84,61.03,61.21,8022.0,55.9677,55.9677,55.2346,55.3975,8022.0
2018-07-12 10:00:00,61.26,61.57,61.23,61.54,6695.0,55.4428,55.7233,55.4156,55.6962,6695.0
2018-07-12 10:30:00,61.62,61.62,61.12,61.29,9971.0,55.7686,55.7686,55.3161,55.4699,9971.0
2018-07-12 11:00:00,61.31,61.46,61.23,61.3,9510.0,55.488,55.6238,55.4156,55.479,9510.0
2018-07-12 11:30:00,61.17,61.4,61.17,61.37,5203.0,55.3613,55.5695,55.3613,55.5423,5203.0
2018-07-12 12:00:00,61.35,61.45,61.3,61.45,4443.0,55.5242,55.6147,55.479,55.6147,4443.0
2018-07-12 12:30:00,61.46,61.56,61.4,61.44,7979.0,55.6238,55.7143,55.5695,55.6057,7979.0
2018-07-12 13:00:00,61.55,61.55,61.27,61.31,11915.0,55.7052,55.7052,55.4518,55.488,11915.0
2018-07-12 13:30:00,61.32,61.38,61.2,61.21,12034.0,55.4971,55.5514,55.3885,55.3975,12034.0
2018-07-12 14:00:00,61.19,61.29,61.18,61.23,4880.0,55.3794,55.4699,55.3704,55.4156,4880.0
2018-07-12 14:30:00,61.21,61.27,61.15,61.24,9386.0,55.3975,55.4518,55.3432,55.4247,9386.0
2018-07-12 15:00:00,61.26,61.32,61.16,61.19,18646.0,55.4428,55.4971,55.3523,55.3794,18646.0
2018-07-12 15:30:00,61.19,61.24,61.1,61.2,52158.0,55.3794,55.4247,55.298,55.3885,52158.0
2018-07-13 09:30:00,61.31,61.62,61.2,61.28,8992.0,55.488,55.7686,55.3885,55.4609,8992.0
2018-07-13 10:00:00,61.32,61.36,61.12,61.19,8609.0,55.4971,55.5333,55.3161,55.3794,8609.0
2018-07-13 10:30:00,61.2,61.34,61.12,61.16,17052.0,55.3885,55.5152,55.3161,55.3523,17052.0
2018-07-13 11:00:00,61.17,61.38,61.11,61.27,17242.0,55.3613,55.5514,55.307,55.4518,17242.0
2018-07-13 11:30:00,61.28,61.28,60.97,61.01,12984.0,55.4609,55.4609,55.1803,55.2165,12984.0
2018-07-13 12:00:00,61.02,61.03,60.85,60.91,11290.0,55.2255,55.2346,55.0717,55.126,11290.0
2018-07-13 12:30:00,60.92,61.06,60.85,61.05,6889.0,55.135,55.2618,55.0717,55.2527,6889.0
2018-07-13 13:00:00,61.07,61.09,60.97,61.0,7730.0,55.2708,55.2889,55.1803,55.2074,7730.0
2018-07-13 13:30:00,61.01,61.01,60.86,60.96,13265.0,55.2165,55.2165,55.0807,55.1712,13265.0
2018-07-13 14:00:00,61.02,61.02,60.91,60.94,11465.0,55.2255,55.2255,55.126,55.1531,11465.0
2018-07-13 14:30:00,60.94,60.95,60.82,60.82,15514.0,55.1531,55.1622,55.0445,55.0445,15514.0
2018-07-13 15:00:00,60.83,60.92,60.71,60.71,23938.0,55.0536,55.135,54.945,54.945,23938.0
2018-07-13 15:30:00,60.74,60.77,60.63,60.74,97930.0,54.9721,54.9993,54.8726,54.9721,97930.0
2018-07-16 09:30:00,60.78,60.78,60.47,60.56,17844.0,55.0083,55.0083,54.7278,54.8092,17844.0
2018-07-16 10:00:00,60.61,60.62,60.38,60.51,10646.0,54.8545,54.8635,54.6463,54.764,10646.0
2018-07-16 10:30:00,60.46,60.6,60.18,60.18,10969.0,54.7187,54.8454,54.4653,54.4653,10969.0
2018-07-16 11:00:00,60.2,60.45,60.17,60.43,6565.0,54.4834,54.7097,54.4563,54.6916,6565.0
2018-07-16 11:30:00,60.42,60.42,60.22,60.39,4610.0,54.6825,54.6825,54.5015,54.6554,4610.0
2018-07-16 12:00:00,60.37,60.42,60.3,60.33,7162.0,54.6373,54.6825,54.5739,54.6011,7162.0
2018-07-16 12:30:00,60.36,60.36,60.23,60.29,4023.0,54.6282,54.6282,54.5106,54.5649,4023.0
2018-07-16 13:00:00,60.3,60.33,60.15,60.26,8799.0,54.5739,54.6011,54.4382,54.5377,8799.0
2018-07-16 13:30:00,60.27,60.38,60.27,60.28,8910.0,54.5468,54.6463,54.5468,54.5558,8910.0
2018-07-16 14:00:00,60.29,60.34,60.21,60.3,10293.0,54.5649,54.6101,54.4925,54.5739,10293.0
2018-07-16 14:30:00,60.29,60.29,60.02,60.02,14501.0,54.5649,54.5649,54.3205,54.3205,14501.0
2018-07-16 15:00:00,60.02,60.1,59.96,60.01,19560.0,54.3205,54.3929,54.2662,54.3115,19560.0
2018-07-16 15:30:00,60.01,60.12,59.98,60.1,87472.0,54.3115,54.411,54.2843,54.3929,87472.0
2018-07-17 09:30:00,59.68,60.27,59.46,59.47,34085.0,54.0128,54.5468,53.8137,53.8227,34085.0
2018-07-17 10:00:00,59.54,59.64,59.48,59.57,21138.0,53.8861,53.9766,53.8318,53.9132,21138.0
2018-07-17 10:30:00,59.57,59.67,59.38,59.54,13827.0,53.9132,54.0037,53.7413,53.8861,13827.0
2018-07-17 11:00:00,59.55,59.68,59.41,59.45,15205.0,53.8951,54.0128,53.7684,53.8046,15205.0
2018-07-17 11:30:00,59.47,59.55,59.3,59.55,32119.0,53.8227,53.8951,53.6689,53.8951,32119.0
2018-07-17 12:00:00,59.53,59.68,59.47,59.51,18719.0,53.877,54.0128,53.8227,53.8589,18719.0
2018-07-17 12:30:00,59.53,59.64,59.48,59.6,8432.0,53.877,53.9766,53.8318,53.9404,8432.0
2018-07-17 13:00:00,59.6,59.67,59.56,59.56,18598.0,53.9404,54.0037,53.9042,53.9042,18598.0
2018-07-17 13:30:00,59.55,59.59,59.36,59.41,33538.0,53.8951,53.9313,53.7232,53.7684,33538.0
2018-07-17 14:00:00,59.43,59.58,59.31,59.57,18773.0,53.7865,53.9223,53.6779,53.9132,18773.0
2018-07-17 14:30:00,59.56,59.59,59.48,59.48,22588.0,53.9042,53.9313,53.8318,53.8318,22588.0
2018-07-17 15:00:00,59.5,59.82,59.47,59.81,31737.0,53.8499,54.1395,53.8227,54.1305,31737.0
2018-07-17 15:30:00,59.83,59.84,59.63,59.68,61819.0,54.1486,54.1576,53.9675,54.0128,61819.0
2018-07-18 09:30:00,59.63,59.74,59.58,59.63,41110.0,53.9675,54.0671,53.9223,53.9675,41110.0
2018-07-18 10:00:00,59.64,59.67,59.3,59.58,33287.0,53.9766,54.0037,53.6689,53.9223,33287.0
2018-07-18 10:30:00,59.57,59.68,59.53,59.6,23164.0,53.9132,54.0128,53.877,53.9404,23164.0
2018-07-18 11:00:00,59.6,59.62,59.56,59.62,28574.0,53.9404,53.9585,53.9042,53.9585,28574.0
2018-07-18 11:30:00,59.62,59.72,59.6,59.71,35470.0,53.9585,54.049,53.9404,54.0399,35470.0
2018-07-18 12:00:00,59.76,60.1,59.74,59.97,10537.0,54.0852,54.3929,54.0671,54.2753,10537.0
2018-07-18 12:30:00,59.99,59.99,59.83,59.88,8701.0,54.2934,54.2934,54.1486,54.1938,8701.0
2018-07-18 13:00:00,59.89,59.92,59.84,59.9,6285.0,54.2029,54.23,54.1576,54.2119,6285.0
2018-07-18 13:30:00,59.9,59.92,59.82,59.83,6604.0,54.2119,54.23,54.1395,54.1486,6604.0
2018-07-18 14:00:00,59.86,59.93,59.82,59.93,6126.0,54.1757,54.2391,54.1395,54.2391,6126.0
2018-07-18 14:30:00,59.91,59.98,59.87,59.93,12112.0,54.221,54.2843,54.1848,54.2391,12112.0
2018-07-18 15:00:00,59.94,60.04,59.94,60.04,8126.0,54.2481,54.3386,54.2481,54.3386,8126.0
2018-07-18 15:30:00,60.05,60.06,59.87,59.89,75198.0,54.3477,54.3567,54.1848,54.2029,75198.0
2018-07-19 09:30:00,59.79,59.91,59.41,59.54,10964.0,54.1123,54.221,53.7684,53.8861,10964.0
2018-07-19 10:00:00,59.59,59.83,59.54,59.66,13310.0,53.9313,54.1486,53.8861,53.9947,13310.0
2018-07-19 10:30:00,59.67,59.95,59.64,59.93,11167.0,54.0037,54.2572,53.9766,54.2391,11167.0
2018-07-19 11:00:00,59.91,59.93,59.82,59.82,8303.0,54.221,54.2391,54.1395,54.1395,8303.0
2018-07-19 11:30:00,59.87,60.15,59.87,60.14,13977.0,54.1848,54.4382,54.1848,54.4291,13977.0
2018-07-19 12:00:00,60.18,60.24,60.02,60.09,21968.0,54.4653,54.5196,54.3205,54.3839,21968.0
2018-07-19 12:30:00,60.12,60.2,60.09,60.16,7879.0,54.411,54.4834,54.3839,54.4472,7879.0
2018-07-19 13:00:00,60.14,60.36,60.08,60.35,48792.0,54.4291,54.6282,54.3748,54.6192,48792.0
2018-07-19 13:30:00,60.31,60.47,60.31,60.46,8339.0,54.583,54.7278,54.583,54.7187,8339.0
2018-07-19 14:00:00,60.5,60.55,60.46,60.52,7783.0,54.7549,54.8002,54.7187,54.773,7783.0
2018-07-19 14:30:00,60.52,60.57,60.38,60.45,12578.0,54.773,54.8183,54.6463,54.7097,12578.0
2018-07-19 15:00:00,60.43,60.48,60.3,60.33,11612.0,54.6916,54.7368,54.5739,54.6011,11612.0
2018-07-19 15:30:00,60.32,60.36,60.26,60.27,55323.0,54.592,54.6282,54.5377,54.5468,55323.0
2018-07-20 09:30:00,60.02,60.4,60.0,60.32,23100.0,54.3205,54.6644,54.3024,54.592,23100.0
2018-07-20 10:00:00,60.4,60.52,60.3,60.52,6504.0,54.6644,54.773,54.5739,54.773,6504.0
2018-07-20 10:30:00,60.52,60.67,60.51,60.52,8822.0,54.773,54.9088,54.764,54.773,8822.0
2018-07-20 11:00:00,60.53,60.74,60.52,60.65,4556.0,54.7821,54.9721,54.773,54.8907,4556.0
2018-07-20 11:30:00,60.66,60.83,60.66,60.83,5905.0,54.8997,55.0536,54.8997,55.0536,5905.0
2018-07-20 12:00:00,60.83,61.08,60.83,61.01,13581.0,55.0536,55.2799,55.0536,55.2165,13581.0
2018-07-20 12:30:00,61.0,61.01,60.9,60.94,29414.0,55.2074,55.2165,55.1169,55.1531,29414.0
2018-07-20 13:00:00,60.96,60.96,60.81,60.81,1800.0,55.1712,55.1712,55.0355,55.0355,1800.0
2018-07-20 13:30:00,60.78,60.81,60.74,60.74,3690.0,55.0083,55.0355,54.9721,54.9721,3690.0
2018-07-20 14:00:00,60.84,60.86,60.62,60.62,4300.0,55.0626,55.0807,54.8635,54.8635,4300.0
2018-07-20 14:30:00,60.62,60.69,60.58,60.66,6003.0,54.8635,54.9269,54.8273,54.8997,6003.0
2018-07-20 15:00:00,60.67,60.71,60.58,60.66,10766.0,54.9088,54.945,54.8273,54.8997,10766.0
2018-07-20 15:30:00,60.63,60.69,60.53,60.58,50078.0,54.8726,54.9269,54.7821,54.8273,50078.0
2018-07-23 09:30:00,60.33,60.69,59.88,60.32,16589.0,54.6011,54.9269,54.1938,54.592,16589.0
2018-07-23 10:00:00,60.35,60.43,60.22,60.28,19817.0,54.6192,54.6916,54.5015,54.5558,19817.0
2018-07-23 10:30:00,60.28,60.44,60.26,60.41,26538.0,54.5558,54.7006,54.5377,54.6735,26538.0
2018-07-23 11:00:00,60.39,60.53,60.26,60.43,49306.0,54.6554,54.7821,54.5377,54.6916,49306.0
2018-07-23 11:30:00,60.42,60.66,60.42,60.65,26410.0,54.6825,54.8997,54.6825,54.8907,26410.0
2018-07-23 12:00:00,60.67,60.77,60.64,60.77,15142.0,54.9088,54.9993,54.8816,54.9993,15142.0
2018-07-23 12:30:00,60.77,60.96,60.74,60.96,48224.0,54.9993,55.1712,54.9721,55.1712,48224.0
2018-07-23 13:00:00,60.93,60.99,60.8,60.85,87534.0,55.1441,55.1984,55.0264,55.0717,87534.0
2018-07-23 13:30:00,60.85,60.92,60.82,60.88,26186.0,55.0717,55.135,55.0445,55.0988,26186.0
2018-07-23 14:00:00,60.86,60.92,60.83,60.88,18994.0,55.0807,55.135,55.0536,55.0988,18994.0
2018-07-23 14:30:00,60.88,60.94,60.54,60.57,20184.0,55.0988,55.1531,54.7911,54.8183,20184.0
2018-07-23 15:00:00,60.57,60.62,60.57,60.58,12863.0,54.8183,54.8635,54.8183,54.8273,12863.0
2018-07-23 15:30:00,60.57,60.58,60.46,60.49,30905.0,54.8183,54.8273,54.7187,54.7459,30905.0
2018-07-24 09:30:00,60.8,61.05,60.2,60.2,14358.0,55.0264,55.2527,54.4834,54.4834,14358.0
2018-07-24 10:00:00,60.21,60.63,59.91,60.49,60550.0,54.4925,54.8726,54.221,54.7459,60550.0
2018-07-24 10:30:00,60.52,60.73,60.28,60.62,63226.0,54.773,54.9631,54.5558,54.8635,63226.0
2018-07-24 11:00:00,60.58,60.72,60.35,60.72,45155.0,54.8273,54.954,54.6192,54.954,45155.0
2018-07-24 11:30:00,60.76,60.92,60.7,60.82,35006.0,54.9902,55.135,54.9359,55.0445,35006.0
2018-07-24 12:00:00,60.82,60.95,60.81,60.86,25120.0,55.0445,55.1622,55.0355,55.0807,25120.0
2018-07-24 12:30:00,60.86,60.98,60.74,60.8,26591.0,55.0807,55.1893,54.9721,55.0264,26591.0
2018-07-24 13:00:00,60.8,60.81,60.52,60.52,16280.0,55.0264,55.0355,54.773,54.773,16280.0
2018-07-24 13:30:00,60.54,60.63,60.46,60.53,11435.0,54.7911,54.8726,54.7187,54.7821,11435.0
2018-07-24 14:00:00,60.53,60.54,60.36,60.39,7550.0,54.7821,54.7911,54.6282,54.6554,7550.0
2018-07-24 14:30:00,60.39,60.42,60.23,60.32,9908.0,54.6554,54.6825,54.5106,54.592,9908.0
2018-07-24 15:00:00,60.3,60.39,60.25,60.39,21376.0,54.5739,54.6554,54.5287,54.6554,21376.0
2018-07-24 15:30:00,60.4,60.44,60.31,60.39,46680.0,54.6644,54.7006,54.583,54.6554,46680.0
2018-07-25 09:30:00,60.58,60.85,60.04,60.6,48923.0,54.8273,55.0717,54.3386,54.8454,48923.0
2018-07-25 10:00:00,60.45,60.54,60.11,60.12,8026.0,54.7097,54.7911,54.402,54.411,8026.0
2018-07-25 10:30:00,60.13,60.13,59.83,59.84,6825.0,54.4201,54.4201,54.1486,54.1576,6825.0
2018-07-25 11:00:00,59.84,59.84,59.34,59.7,23490.0,54.1576,54.1576,53.7051,54.0309,23490.0
2018-07-25 11:30:00,59.76,59.87,59.55,59.83,32700.0,54.0852,54.1848,53.8951,54.1486,32700.0
2018-07-25 12:00:00,59.85,59.85,59.71,59.77,14804.0,54.1667,54.1667,54.0399,54.0942,14804.0
2018-07-25 12:30:00,59.77,59.78,59.6,59.63,25853.0,54.0942,54.1033,53.9404,53.9675,25853.0
2018-07-25 13:00:00,59.64,59.68,59.55,59.55,5676.0,53.9766,54.0128,53.8951,53.8951,5676.0
2018-07-25 13:30:00,59.54,59.59,59.45,59.48,6298.0,53.8861,53.9313,53.8046,53.8318,6298.0
2018-07-25 14:00:00,59.47,59.52,59.46,59.46,10594.0,53.8227,53.868,53.8137,53.8137,10594.0
2018-07-25 14:30:00,59.47,59.55,59.45,59.49,10955.0,53.8227,53.8951,53.8046,53.8408,10955.0
2018-07-25 15:00:00,59.52,59.52,59.34,59.37,19929.0,53.868,53.868,53.7051,53.7322,19929.0
2018-07-25 15:30:00,59.37,59.9,59.29,59.68,113005.0,53.7322,54.2119,53.6598,54.0128,113005.0
2018-07-26 09:30:00,59.71,60.38,59.67,60.09,10795.0,54.0399,54.6463,54.0037,54.3839,10795.0
2018-07-26 10:00:00,60.1,60.2,59.96,60.02,10303.0,54.3929,54.4834,54.2662,54.3205,10303.0
2018-07-26 10:30:00,60.0,60.2,60.0,60.17,9420.0,54.3024,54.4834,54.3024,54.4563,9420.0
2018-07-26 11:00:00,60.25,60.3,60.21,60.23,6260.0,54.5287,54.5739,54.4925,54.5106,6260.0
2018-07-26 11:30:00,60.26,60.31,60.12,60.16,6576.0,54.5377,54.583,54.411,54.4472,6576.0
2018-07-26 12:00:00,60.17,60.27,60.13,60.13,7525.0,54.4563,54.5468,54.4201,54.4201,7525.0
2018-07-26 12:30:00,60.1,60.11,59.9,59.94,10825.0,54.3929,54.402,54.2119,54.2481,10825.0
2018-07-26 13:00:00,59.91,60.21,59.91,60.15,9123.0,54.221,54.4925,54.221,54.4382,9123.0
2018-07-26 13:30:00,60.17,60.19,60.08,60.12,8166.0,54.4563,54.4744,54.3748,54.411,8166.0
2018-07-26 14:00:00,60.13,60.25,60.11,60.2,8037.0,54.4201,54.5287,54.402,54.4834,8037.0
2018-07-26 14:30:00,60.18,60.24,60.14,60.16,8517.0,54.4653,54.5196,54.4291,54.4472,8517.0
2018-07-26 15:00:00,60.14,60.17,60.08,60.1,12805.0,54.4291,54.4563,54.3748,54.3929,12805.0
2018-07-26 15:30:00,60.09,60.27,60.08,60.16,45862.0,54.3839,54.5468,54.3748,54.4472,45862.0
2018-07-27 09:30:00,60.31,60.46,60.2,60.3,8920.0,54.583,54.7187,54.4834,54.5739,8920.0
2018-07-27 10:00:00,60.23,60.28,60.05,60.11,4607.0,54.5106,54.5558,54.3477,54.402,4607.0
2018-07-27 10:30:00,60.05,60.13,59.8,59.85,5623.0,54.3477,54.4201,54.1214,54.1667,5623.0
2018-07-27 11:00:00,59.85,59.85,59.6,59.62,12837.0,54.1667,54.1667,53.9404,53.9585,12837.0
2018-07-27 11:30:00,59.63,59.83,59.63,59.77,7137.0,53.9675,54.1486,53.9675,54.0942,7137.0
2018-07-27 12:00:00,59.77,59.77,59.62,59.67,6657.0,54.0942,54.0942,53.9585,54.0037,6657.0
2018-07-27 12:30:00,59.62,59.69,59.53,59.59,7867.0,53.9585,54.0218,53.877,53.9313,7867.0
2018-07-27 13:00:00,59.59,59.71,59.49,59.67,8419.0,53.9313,54.0399,53.8408,54.0037,8419.0
2018-07-27 13:30:00,59.71,59.71,59.6,59.7,4408.0,54.0399,54.0399,53.9404,54.0309,4408.0
2018-07-27 14:00:00,59.68,59.72,59.49,59.53,11149.0,54.0128,54.049,53.8408,53.877,11149.0
2018-07-27 14:30:00,59.54,59.58,59.45,59.48,6357.0,53.8861,53.9223,53.8046,53.8318,6357.0
2018-07-27 15:00:00,59.5,59.74,59.5,59.63,12068.0,53.8499,54.0671,53.8499,53.9675,12068.0
2018-07-27 15:30:00,59.65,59.75,59.64,59.72,22054.0,53.9856,54.0761,53.9766,54.049,22054.0
2018-07-30 09:30:00,59.8,60.21,59.53,59.95,11346.0,54.1214,54.4925,53.877,54.2572,11346.0
2018-07-30 10:00:00,59.95,60.05,59.73,60.05,6584.0,54.2572,54.3477,54.058,54.3477,6584.0
2018-07-30 10:30:00,60.07,60.15,59.9,59.98,6502.0,54.3658,54.4382,54.2119,54.2843,6502.0
2018-07-30 11:00:00,59.99,60.11,59.92,60.01,4600.0,54.2934,54.402,54.23,54.3115,4600.0
2018-07-30 11:30:00,59.95,60.03,59.91,60.0,29699.0,54.2572,54.3296,54.221,54.3024,29699.0
2018-07-30 12:00:00,59.93,59.93,59.66,59.68,8750.0,54.2391,54.2391,53.9947,54.0128,8750.0
2018-07-30 12:30:00,59.69,59.71,59.58,59.65,4450.0,54.0218,54.0399,53.9223,53.9856,4450.0
2018-07-30 13:00:00,59.63,59.66,59.52,59.64,10005.0,53.9675,53.9947,53.868,53.9766,10005.0
2018-07-30 13:30:00,59.67,59.75,59.6,59.69,9459.0,54.0037,54.0761,53.9404,54.0218,9459.0
2018-07-30 14:00:00,59.69,59.71,59.58,59.62,4350.0,54.0218,54.0399,53.9223,53.9585,4350.0
2018-07-30 14:30:00,59.58,59.58,59.5,59.51,4560.0,53.9223,53.9223,53.8499,53.8589,4560.0
2018-07-30 15:00:00,59.47,59.51,59.32,59.34,10288.0,53.8227,53.8589,53.687,53.7051,10288.0
2018-07-30 15:30:00,59.33,59.33,59.07,59.1,32063.0,53.696,53.696,53.4607,53.4879,32063.0
2018-07-31 09:30:00,59.45,59.83,59.4,59.83,7983.0,53.8046,54.1486,53.7594,54.1486,7983.0
2018-07-31 10:00:00,59.88,60.14,59.88,60.14,3249.0,54.1938,54.4291,54.1938,54.4291,3249.0
2018-07-31 10:30:00,60.15,60.54,60.12,60.12,7990.0,54.4382,54.7911,54.411,54.411,7990.0
2018-07-31 11:00:00,60.17,60.28,60.11,60.21,4530.0,54.4563,54.5558,54.402,54.4925,4530.0
2018-07-31 11:30:00,60.23,60.47,60.23,60.38,6130.0,54.5106,54.7278,54.5106,54.6463,6130.0
2018-07-31 12:00:00,60.37,60.47,60.37,60.47,4720.0,54.6373,54.7278,54.6373,54.7278,4720.0
2018-07-31 12:30:00,60.47,60.63,60.47,60.58,4273.0,54.7278,54.8726,54.7278,54.8273,4273.0
2018-07-31 13:00:00,60.57,60.65,60.51,60.57,4311.0,54.8183,54.8907,54.764,54.8183,4311.0
2018-07-31 13:30:00,60.56,60.57,60.46,60.51,6977.0,54.8092,54.8183,54.7187,54.764,6977.0
2018-07-31 14:00:00,60.48,60.49,60.35,60.38,6595.0,54.7368,54.7459,54.6192,54.6463,6595.0
2018-07-31 14:30:00,60.36,60.43,60.35,60.43,6000.0,54.6282,54.6916,54.6192,54.6916,6000.0
2018-07-31 15:00:00,60.46,60.46,60.3,60.43,8556.0,54.7187,54.7187,54.5739,54.6916,8556.0
2018-07-31 15:30:00,60.4,60.42,60.17,60.19,57613.0,54.6644,54.6825,54.4563,54.4744,57613.0
2018-08-01 09:30:00,59.83,60.31,59.61,59.78,24197.0,54.1486,54.583,53.9494,54.1033,24197.0
2018-08-01 10:00:00,59.75,60.01,59.73,59.94,9157.0,54.0761,54.3115,54.058,54.2481,9157.0
2018-08-01 10:30:00,59.9,60.11,59.78,59.79,8645.0,54.2119,54.402,54.1033,54.1123,8645.0
2018-08-01 11:00:00,59.75,59.77,59.46,59.54,12124.0,54.0761,54.0942,53.8137,53.8861,12124.0
2018-08-01 11:30:00,59.52,59.52,59.29,59.4,12175.0,53.868,53.868,53.6598,53.7594,12175.0
2018-08-01 12:00:00,59.34,59.34,59.12,59.12,18634.0,53.7051,53.7051,53.506,53.506,18634.0
2018-08-01 12:30:00,59.13,59.21,59.12,59.2,6200.0,53.515,53.5874,53.506,53.5784,6200.0
2018-08-01 13:00:00,59.24,59.34,59.18,59.18,6423.0,53.6146,53.7051,53.5603,53.5603,6423.0
2018-08-01 13:30:00,59.18,59.3,59.13,59.17,11329.0,53.5603,53.6689,53.515,53.5512,11329.0
2018-08-01 14:00:00,59.12,59.37,59.09,59.28,19637.0,53.506,53.7322,53.4788,53.6508,19637.0
2018-08-01 14:30:00,59.3,59.57,59.29,59.54,14371.0,53.6689,53.9132,53.6598,53.8861,14371.0
2018-08-01 15:00:00,59.55,59.56,59.43,59.52,20798.0,53.8951,53.9042,53.7865,53.868,20798.0
2018-08-01 15:30:00,59.51,59.56,59.34,59.36,53409.0,53.8589,53.9042,53.7051,53.7232,53409.0
2018-08-02 09:30:00,58.95,59.59,58.55,59.45,7306.0,53.3521,53.9313,52.9901,53.8046,7306.0
2018-08-02 10:00:00,59.41,59.74,59.35,59.69,7814.0,53.7684,54.0671,53.7141,54.0218,7814.0
2018-08-02 10:30:00,59.7,59.74,59.4,59.5,6498.0,54.0309,54.0671,53.7594,53.8499,6498.0
2018-08-02 11:00:00,59.58,59.65,59.37,59.37,7358.0,53.9223,53.9856,53.7322,53.7322,7358.0
2018-08-02 11:30:00,59.41,59.55,59.36,59.49,5358.0,53.7684,53.8951,53.7232,53.8408,5358.0
2018-08-02 12:00:00,59.47,59.75,59.47,59.65,14159.0,53.8227,54.0761,53.8227,53.9856,14159.0
2018-08-02 12:30:00,59.65,59.73,59.6,59.6,12020.0,53.9856,54.058,53.9404,53.9404,12020.0
2018-08-02 13:00:00,59.57,59.66,59.53,59.53,8004.0,53.9132,53.9947,53.877,53.877,8004.0
2018-08-02 13:30:00,59.53,59.65,59.5,59.5,6294.0,53.877,53.9856,53.8499,53.8499,6294.0
2018-08-02 14:00:00,59.49,59.52,59.37,59.4,6109.0,53.8408,53.868,53.7322,53.7594,6109.0
2018-08-02 14:30:00,59.4,59.42,59.27,59.29,14134.0,53.7594,53.7775,53.6417,53.6598,14134.0
2018-08-02 15:00:00,59.26,59.29,59.16,59.17,16139.0,53.6327,53.6598,53.5422,53.5512,16139.0
2018-08-02 15:30:00,59.18,59.34,59.17,59.25,49553.0,53.5603,53.7051,53.5512,53.6236,49553.0
2018-08-03 09:30:00,59.36,59.93,59.27,59.29,12322.0,53.7232,54.2391,53.6417,53.6598,12322.0
2018-08-03 10:00:00,59.34,59.63,59.34,59.63,6460.0,53.7051,53.9675,53.7051,53.9675,6460.0
2018-08-03 10:30:00,59.62,59.64,59.43,59.46,6780.0,53.9585,53.9766,53.7865,53.8137,6780.0
2018-08-03 11:00:00,59.48,59.56,59.21,59.21,6216.0,53.8318,53.9042,53.5874,53.5874,6216.0
2018-08-03 11:30:00,59.2,59.39,59.19,59.29,35285.0,53.5784,53.7503,53.5693,53.6598,35285.0
2018-08-03 12:00:00,59.35,59.65,59.28,59.59,32958.0,53.7141,53.9856,53.6508,53.9313,32958.0
2018-08-03 12:30:00,59.59,59.65,59.5,59.56,6594.0,53.9313,53.9856,53.8499,53.9042,6594.0
2018-08-03 13:00:00,59.55,59.59,59.48,59.59,5574.0,53.8951,53.9313,53.8318,53.9313,5574.0
2018-08-03 13:30:00,59.59,59.67,59.56,59.6,9610.0,53.9313,54.0037,53.9042,53.9404,9610.0
2018-08-03 14:00:00,59.59,59.6,59.5,59.52,9035.0,53.9313,53.9404,53.8499,53.868,9035.0
2018-08-03 14:30:00,59.55,59.63,59.55,59.63,9952.0,53.8951,53.9675,53.8951,53.9675,9952.0
2018-08-03 15:00:00,59.62,59.82,59.62,59.79,6528.0,53.9585,54.1395,53.9585,54.1123,6528.0
2018-08-03 15:30:00,59.76,59.76,59.61,59.64,50146.0,54.0852,54.0852,53.9494,53.9766,50146.0
2018-08-06 09:30:00,59.8,60.15,59.73,59.83,9610.0,54.1214,54.4382,54.058,54.1486,9610.0
2018-08-06 10:00:00,59.83,60.07,59.79,59.95,7451.0,54.1486,54.3658,54.1123,54.2572,7451.0
2018-08-06 10:30:00,59.9,60.04,59.82,59.85,4435.0,54.2119,54.3386,54.1395,54.1667,4435.0
2018-08-06 11:00:00,59.8,59.87,59.69,59.81,2789.0,54.1214,54.1848,54.0218,54.1305,2789.0
2018-08-06 11:30:00,59.86,59.9,59.68,59.69,6695.0,54.1757,54.2119,54.0128,54.0218,6695.0
2018-08-06 12:00:00,59.71,59.91,59.71,59.89,3897.0,54.0399,54.221,54.0399,54.2029,3897.0
2018-08-06 12:30:00,59.85,59.94,59.82,59.86,2899.0,54.1667,54.2481,54.1395,54.1757,2899.0
2018-08-06 13:00:00,59.86,59.92,59.74,59.76,6587.0,54.1757,54.23,54.0671,54.0852,6587.0
2018-08-06 13:30:00,59.73,59.92,59.72,59.84,7245.0,54.058,54.23,54.049,54.1576,7245.0
2018-08-06 14:00:00,59.84,59.97,59.82,59.96,14701.0,54.1576,54.2753,54.1395,54.2662,14701.0
2018-08-06 14:30:00,59.93,59.93,59.83,59.85,15837.0,54.2391,54.2391,54.1486,54.1667,15837.0
2018-08-06 15:00:00,59.86,59.89,59.81,59.87,22302.0,54.1757,54.2029,54.1305,54.1848,22302.0
2018-08-06 15:30:00,59.86,59.94,59.81,59.94,21892.0,54.1757,54.2481,54.1305,54.2481,21892.0
2018-08-07 09:30:00,60.13,60.53,60.05,60.51,12541.0,54.4201,54.7821,54.3477,54.764,12541.0
2018-08-07 10:00:00,60.55,60.59,60.35,60.56,10171.0,54.8002,54.8364,54.6192,54.8092,10171.0
2018-08-07 10:30:00,60.55,60.56,60.37,60.41,15005.0,54.8002,54.8092,54.6373,54.6735,15005.0
2018-08-07 11:00:00,60.4,60.6,60.35,60.47,12246.0,54.6644,54.8454,54.6192,54.7278,12246.0
2018-08-07 11:30:00,60.44,60.49,60.37,60.43,10619.0,54.7006,54.7459,54.6373,54.6916,10619.0
2018-08-07 12:00:00,60.44,60.49,60.39,60.41,11231.0,54.7006,54.7459,54.6554,54.6735,11231.0
2018-08-07 12:30:00,60.39,60.45,60.32,60.37,9700.0,54.6554,54.7097,54.592,54.6373,9700.0
2018-08-07 13:00:00,60.36,60.43,60.33,60.37,13232.0,54.6282,54.6916,54.6011,54.6373,13232.0
2018-08-07 13:30:00,60.37,60.38,60.22,60.31,19468.0,54.6373,54.6463,54.5015,54.583,19468.0
2018-08-07 14:00:00,60.29,60.36,60.25,60.25,9822.0,54.5649,54.6282,54.5287,54.5287,9822.0
2018-08-07 14:30:00,60.27,60.35,60.25,60.35,11356.0,54.5468,54.6192,54.5287,54.6192,11356.0
2018-08-07 15:00:00,60.34,60.35,60.25,60.34,28685.0,54.6101,54.6192,54.5287,54.6101,28685.0
2018-08-07 15:30:00,60.35,60.35,60.26,60.27,47787.0,54.6192,54.6192,54.5377,54.5468,47787.0
2018-08-08 09:30:00,60.26,60.28,60.06,60.06,15640.0,54.5377,54.5558,54.3567,54.3567,15640.0
2018-08-08 10:00:00,60.1,60.1,59.85,59.85,18800.0,54.3929,54.3929,54.1667,54.1667,18800.0
2018-08-08 10:30:00,59.95,59.95,59.74,59.8,2100.0,54.2572,54.2572,54.0671,54.1214,2100.0
2018-08-08 11:00:00,59.79,59.83,59.73,59.76,2950.0,54.1123,54.1486,54.058,54.0852,2950.0
2018-08-08 11:30:00,59.72,59.89,59.71,59.88,3110.0,54.049,54.2029,54.0399,54.1938,3110.0
2018-08-08 12:00:00,59.85,59.92,59.81,59.83,2794.0,54.1667,54.23,54.1305,54.1486,2794.0
2018-08-08 12:30:00,59.86,59.93,59.86,59.88,3190.0,54.1757,54.2391,54.1757,54.1938,3190.0
2018-08-08 13:00:00,59.85,59.96,59.83,59.87,4325.0,54.1667,54.2662,54.1486,54.1848,4325.0
2018-08-08 13:30:00,59.87,60.04,59.87,60.04,2200.0,54.1848,54.3386,54.1848,54.3386,2200.0
2018-08-08 14:00:00,60.01,60.05,59.89,59.99,5479.0,54.3115,54.3477,54.2029,54.2934,5479.0
2018-08-08 14:30:00,59.98,60.0,59.9,59.9,6907.0,54.2843,54.3024,54.2119,54.2119,6907.0
2018-08-08 15:00:00,59.89,60.0,59.89,60.0,8406.0,54.2029,54.3024,54.2029,54.3024,8406.0
2018-08-08 15:30:00,60.0,60.03,59.9,59.91,18840.0,54.3024,54.3296,54.2119,54.221,18840.0
2018-08-09 09:30:00,59.99,59.99,59.77,59.89,11795.0,54.2934,54.2934,54.0942,54.2029,11795.0
2018-08-09 10:00:00,59.9,60.04,59.87,59.92,4870.0,54.2119,54.3386,54.1848,54.23,4870.0
2018-08-09 10:30:00,59.88,60.05,59.88,59.96,6680.0,54.1938,54.3477,54.1938,54.2662,6680.0
2018-08-09 11:00:00,59.93,59.93,59.64,59.72,7203.0,54.2391,54.2391,53.9766,54.049,7203.0
2018-08-09 11:30:00,59.74,59.74,59.52,59.58,3533.0,54.0671,54.0671,53.868,53.9223,3533.0
2018-08-09 12:00:00,59.58,59.66,59.58,59.64,3850.0,53.9223,53.9947,53.9223,53.9766,3850.0
2018-08-09 12:30:00,59.65,59.92,59.65,59.81,8634.0,53.9856,54.23,53.9856,54.1305,8634.0
2018-08-09 13:00:00,59.82,59.82,59.7,59.74,2445.0,54.1395,54.1395,54.0309,54.0671,2445.0
2018-08-09 13:30:00,59.69,59.7,59.61,59.62,3911.0,54.0218,54.0309,53.9494,53.9585,3911.0
2018-08-09 14:00:00,59.61,59.69,59.57,59.58,3067.0,53.9494,54.0218,53.9132,53.9223,3067.0
2018-08-09 14:30:00,59.6,59.67,59.55,59.55,4046.0,53.9404,54.0037,53.8951,53.8951,4046.0
2018-08-09 15:00:00,59.58,59.58,59.52,59.56,7637.0,53.9223,53.9223,53.868,53.9042,7637.0
2018-08-09 15:30:00,59.58,59.6,59.45,59.49,19766.0,53.9223,53.9404,53.8046,53.8408,19766.0
2018-08-10 09:30:00,59.1,59.23,59.03,59.19,19290.0,53.4879,53.6055,53.4245,53.5693,19290.0
2018-08-10 10:00:00,59.17,59.54,59.13,59.46,17082.0,53.5512,53.8861,53.515,53.8137,17082.0
2018-08-10 10:30:00,59.47,59.71,59.47,59.71,5511.0,53.8227,54.0399,53.8227,54.0399,5511.0
2018-08-10 11:00:00,59.7,59.71,59.6,59.6,4829.0,54.0309,54.0399,53.9404,53.9404,4829.0
2018-08-10 11:30:00,59.61,59.75,59.61,59.69,4585.0,53.9494,54.0761,53.9494,54.0218,4585.0
2018-08-10 12:00:00,59.66,59.68,59.57,59.57,2450.0,53.9947,54.0128,53.9132,53.9132,2450.0
2018-08-10 12:30:00,59.54,59.56,59.46,59.46,3312.0,53.8861,53.9042,53.8137,53.8137,3312.0
2018-08-10 13:00:00,59.48,59.53,59.45,59.47,6432.0,53.8318,53.877,53.8046,53.8227,6432.0
2018-08-10 13:30:00,59.47,59.47,59.38,59.38,6746.0,53.8227,53.8227,53.7413,53.7413,6746.0
2018-08-10 14:00:00,59.3,59.33,59.19,59.2,5135.0,53.6689,53.696,53.5693,53.5784,5135.0
2018-08-10 14:30:00,59.17,59.25,59.14,59.21,4091.0,53.5512,53.6236,53.5241,53.5874,4091.0
2018-08-10 15:00:00,59.18,59.36,59.1,59.26,6852.0,53.5603,53.7232,53.4879,53.6327,6852.0
2018-08-10 15:30:00,59.25,59.28,59.16,59.22,17498.0,53.6236,53.6508,53.5422,53.5965,17498.0
2018-08-13 09:30:00,59.2,59.66,59.12,59.43,5526.0,53.5784,53.9947,53.506,53.7865,5526.0
2018-08-13 10:00:00,59.37,59.67,59.35,59.6,12063.0,53.7322,54.0037,53.7141,53.9404,12063.0
2018-08-13 10:30:00,59.58,59.6,59.3,59.3,6780.0,53.9223,53.9404,53.6689,53.6689,6780.0
2018-08-13 11:00:00,59.34,59.38,59.06,59.13,3566.0,53.7051,53.7413,53.4517,53.515,3566.0
2018-08-13 11:30:00,59.15,59.15,58.93,58.96,6871.0,53.5331,53.5331,53.334,53.3612,6871.0
2018-08-13 12:00:00,58.89,59.0,58.87,58.96,8406.0,53.2978,53.3974,53.2797,53.3612,8406.0
2018-08-13 12:30:00,58.96,58.98,58.86,58.89,2443.0,53.3612,53.3793,53.2707,53.2978,2443.0
2018-08-13 13:00:00,58.83,58.91,58.75,58.91,6155.0,53.2435,53.3159,53.1711,53.3159,6155.0
2018-08-13 13:30:00,58.93,58.98,58.88,58.97,4501.0,53.334,53.3793,53.2888,53.3702,4501.0
2018-08-13 14:00:00,58.94,59.19,58.94,59.19,8380.0,53.3431,53.5693,53.3431,53.5693,8380.0
2018-08-13 14:30:00,59.19,59.22,59.14,59.18,4859.0,53.5693,53.5965,53.5241,53.5603,4859.0
2018-08-13 15:00:00,59.14,59.21,59.12,59.15,10418.0,53.5241,53.5874,53.506,53.5331,10418.0
2018-08-13 15:30:00,59.15,59.2,59.05,59.16,64058.0,53.5331,53.5784,53.4426,53.5422,64058.0
2018-08-14 09:30:00,59.29,59.71,59.29,59.49,7945.0,53.6598,54.0399,53.6598,53.8408,7945.0
2018-08-14 10:00:00,59.42,59.52,59.27,59.52,4642.0,53.7775,53.868,53.6417,53.868,4642.0
2018-08-14 10:30:00,59.51,59.67,59.41,59.63,12222.0,53.8589,54.0037,53.7684,53.9675,12222.0
2018-08-14 11:00:00,59.65,59.83,59.65,59.77,8964.0,53.9856,54.1486,53.9856,54.0942,8964.0
2018-08-14 11:30:00,59.78,59.82,59.6,59.65,10713.0,54.1033,54.1395,53.9404,53.9856,10713.0
2018-08-14 12:00:00,59.68,59.81,59.68,59.73,5800.0,54.0128,54.1305,54.0128,54.058,5800.0
2018-08-14 12:30:00,59.73,59.78,59.66,59.66,5824.0,54.058,54.1033,53.9947,53.9947,5824.0
2018-08-14 13:00:00,59.65,59.69,59.55,59.55,8186.0,53.9856,54.0218,53.8951,53.8951,8186.0
2018-08-14 13:30:00,59.53,59.56,59.47,59.55,6403.0,53.877,53.9042,53.8227,53.8951,6403.0
2018-08-14 14:00:00,59.55,59.56,59.43,59.46,6640.0,53.8951,53.9042,53.7865,53.8137,6640.0
2018-08-14 14:30:00,59.47,59.5,59.33,59.34,13777.0,53.8227,53.8499,53.696,53.7051,13777.0
2018-08-14 15:00:00,59.41,59.48,59.4,59.43,9965.0,53.7684,53.8318,53.7594,53.7865,9965.0
2018-08-14 15:30:00,59.43,59.54,59.37,59.47,58763.0,53.7865,53.8861,53.7322,53.8227,58763.0
2018-08-15 09:30:00,59.07,59.25,58.7,58.83,22541.0,53.4607,53.6236,53.1259,53.2435,22541.0
2018-08-15 10:00:00,58.8,59.06,58.71,58.89,24213.0,53.2164,53.4517,53.1349,53.2978,24213.0
2018-08-15 10:30:00,58.88,59.09,58.62,58.65,16853.0,53.2888,53.4788,53.0535,53.0806,16853.0
2018-08-15 11:00:00,58.69,58.91,58.65,58.87,5929.0,53.1168,53.3159,53.0806,53.2797,5929.0
2018-08-15 11:30:00,58.89,59.03,58.85,58.93,6300.0,53.2978,53.4245,53.2616,53.334,6300.0
2018-08-15 12:00:00,58.97,59.07,58.94,59.02,4431.0,53.3702,53.4607,53.3431,53.4155,4431.0
2018-08-15 12:30:00,59.03,59.15,59.02,59.15,6709.0,53.4245,53.5331,53.4155,53.5331,6709.0
2018-08-15 13:00:00,59.21,59.35,59.14,59.17,5542.0,53.5874,53.7141,53.5241,53.5512,5542.0
2018-08-15 13:30:00,59.18,59.23,59.09,59.19,8614.0,53.5603,53.6055,53.4788,53.5693,8614.0
2018-08-15 14:00:00,59.19,59.21,59.08,59.1,8405.0,53.5693,53.5874,53.4698,53.4879,8405.0
2018-08-15 14:30:00,59.1,59.29,59.1,59.28,6820.0,53.4879,53.6598,53.4879,53.6508,6820.0
2018-08-15 15:00:00,59.29,59.41,59.29,59.41,16846.0,53.6598,53.7684,53.6598,53.7684,16846.0
2018-08-15 15:30:00,59.42,59.53,59.42,59.45,35232.0,53.7775,53.877,53.7775,53.8046,35232.0
2018-08-16 09:30:00,59.85,60.41,59.31,60.3,16162.0,54.1667,54.6735,53.6779,54.5739,16162.0
2018-08-16 10:00:00,60.26,60.51,60.26,60.49,10362.0,54.5377,54.764,54.5377,54.7459,10362.0
2018-08-16 10:30:00,60.52,60.68,60.51,60.52,6654.0,54.773,54.9178,54.764,54.773,6654.0
2018-08-16 11:00:00,60.58,60.76,60.5,60.69,11990.0,54.8273,54.9902,54.7549,54.9269,11990.0
2018-08-16 11:30:00,60.66,60.7,60.52,60.57,8374.0,54.8997,54.9359,54.773,54.8183,8374.0
2018-08-16 12:00:00,60.53,60.7,60.1,60.1,24309.0,54.7821,54.9359,54.3929,54.3929,24309.0
2018-08-16 12:30:00,60.1,60.13,59.35,59.64,79369.0,54.3929,54.4201,53.7141,53.9766,79369.0
2018-08-16 13:00:00,59.68,59.82,59.65,59.72,17086.0,54.0128,54.1395,53.9856,54.049,17086.0
2018-08-16 13:30:00,59.72,59.73,59.42,59.58,21083.0,54.049,54.058,53.7775,53.9223,21083.0
2018-08-16 14:00:00,59.58,59.79,59.54,59.63,12919.0,53.9223,54.1123,53.8861,53.9675,12919.0
2018-08-16 14:30:00,59.61,59.64,59.51,59.6,11942.0,53.9494,53.9766,53.8589,53.9404,11942.0
2018-08-16 15:00:00,59.59,59.71,59.55,59.71,28861.0,53.9313,54.0399,53.8951,54.0399,28861.0
2018-08-16 15:30:00,59.7,59.76,59.63,59.71,39681.0,54.0309,54.0852,53.9675,54.0399,39681.0
2018-08-17 09:30:00,59.52,59.94,59.26,59.9,10408.0,53.868,54.2481,53.6327,54.2119,10408.0
2018-08-17 10:00:00,59.92,60.04,59.64,59.73,13616.0,54.23,54.3386,53.9766,54.058,13616.0
2018-08-17 10:30:00,59.7,60.13,59.7,60.01,8891.0,54.0309,54.4201,54.0309,54.3115,8891.0
2018-08-17 11:00:00,59.97,60.16,59.92,60.14,10931.0,54.2753,54.4472,54.23,54.4291,10931.0
2018-08-17 11:30:00,60.16,60.23,60.07,60.15,11764.0,54.4472,54.5106,54.3658,54.4382,11764.0
2018-08-17 12:00:00,60.11,60.14,60.0,60.08,10782.0,54.402,54.4291,54.3024,54.3748,10782.0
2018-08-17 12:30:00,60.09,60.1,59.98,59.98,10454.0,54.3839,54.3929,54.2843,54.2843,10454.0
2018-08-17 13:00:00,59.99,59.99,59.88,59.9,8588.0,54.2934,54.2934,54.1938,54.2119,8588.0
2018-08-17 13:30:00,59.92,59.94,59.84,59.9,5624.0,54.23,54.2481,54.1576,54.2119,5624.0
2018-08-17 14:00:00,59.97,60.16,59.94,60.11,24912.0,54.2753,54.4472,54.2481,54.402,24912.0
2018-08-17 14:30:00,60.11,60.14,59.99,60.14,8700.0,54.402,54.4291,54.2934,54.4291,8700.0
2018-08-17 15:00:00,60.14,60.14,59.98,60.08,27712.0,54.4291,54.4291,54.2843,54.3748,27712.0
2018-08-17 15:30:00,60.08,60.14,59.91,59.94,46788.0,54.3748,54.4291,54.221,54.2481,46788.0
2018-08-20 09:30:00,60.06,60.15,59.74,60.0,16872.0,54.3567,54.4382,54.0671,54.3024,16872.0
2018-08-20 10:00:00,60.01,60.09,59.9,60.02,22569.0,54.3115,54.3839,54.2119,54.3205,22569.0
2018-08-20 10:30:00,60.02,60.03,59.75,59.79,20626.0,54.3205,54.3296,54.0761,54.1123,20626.0
2018-08-20 11:00:00,59.73,59.96,59.73,59.94,12387.0,54.058,54.2662,54.058,54.2481,12387.0
2018-08-20 11:30:00,59.98,60.17,59.95,60.16,9210.0,54.2843,54.4563,54.2572,54.4472,9210.0
2018-08-20 12:00:00,60.18,60.29,60.14,60.18,16321.0,54.4653,54.5649,54.4291,54.4653,16321.0
2018-08-20 12:30:00,60.14,60.18,60.07,60.07,6700.0,54.4291,54.4653,54.3658,54.3658,6700.0
2018-08-20 13:00:00,60.1,60.12,60.04,60.12,11559.0,54.3929,54.411,54.3386,54.411,11559.0
2018-08-20 13:30:00,60.14,60.19,60.07,60.13,13123.0,54.4291,54.4744,54.3658,54.4201,13123.0
2018-08-20 14:00:00,60.14,60.14,60.06,60.08,14428.0,54.4291,54.4291,54.3567,54.3748,14428.0
2018-08-20 14:30:00,60.08,60.1,59.94,59.95,17639.0,54.3748,54.3929,54.2481,54.2572,17639.0
2018-08-20 15:00:00,59.96,60.19,59.94,60.19,34488.0,54.2662,54.4744,54.2481,54.4744,34488.0
2018-08-20 15:30:00,60.2,60.28,60.07,60.07,55005.0,54.4834,54.5558,54.3658,54.3658,55005.0
2018-08-21 09:30:00,60.27,60.75,60.09,60.71,17051.0,54.5468,54.9812,54.3839,54.945,17051.0
2018-08-21 10:00:00,60.78,61.08,60.78,60.89,29898.0,55.0083,55.2799,55.0083,55.1079,29898.0
2018-08-21 10:30:00,60.9,60.96,60.79,60.96,10058.0,55.1169,55.1712,55.0174,55.1712,10058.0
2018-08-21 11:00:00,61.0,61.26,60.99,61.18,21409.0,55.2074,55.4428,55.1984,55.3704,21409.0
2018-08-21 11:30:00,61.21,61.67,61.19,61.62,35292.0,55.3975,55.8138,55.3794,55.7686,35292.0
2018-08-21 12:00:00,61.63,61.9,61.57,61.68,15014.0,55.7776,56.022,55.7233,55.8229,15014.0
2018-08-21 12:30:00,61.69,61.83,61.67,61.8,10263.0,55.8319,55.9586,55.8138,55.9315,10263.0
2018-08-21 13:00:00,61.78,61.84,61.67,61.77,16320.0,55.9134,55.9677,55.8138,55.9043,16320.0
2018-08-21 13:30:00,61.8,61.82,61.68,61.7,8433.0,55.9315,55.9496,55.8229,55.841,8433.0
2018-08-21 14:00:00,61.69,61.69,61.51,61.54,14846.0,55.8319,55.8319,55.669,55.6962,14846.0
2018-08-21 14:30:00,61.51,61.69,61.46,61.69,14472.0,55.669,55.8319,55.6238,55.8319,14472.0
2018-08-21 15:00:00,61.71,62.02,61.69,62.0,42878.0,55.85,56.1306,55.8319,56.1125,42878.0
2018-08-21 15:30:00,61.99,62.0,61.77,61.78,73757.0,56.1034,56.1125,55.9043,55.9134,73757.0
2018-08-22 09:30:00,61.65,61.82,61.13,61.15,8868.0,55.7957,55.9496,55.3251,55.3432,8868.0
2018-08-22 10:00:00,61.11,61.32,61.11,61.19,11485.0,55.307,55.4971,55.307,55.3794,11485.0
2018-08-22 10:30:00,61.19,61.32,61.13,61.2,6831.0,55.3794,55.4971,55.3251,55.3885,6831.0
2018-08-22 11:00:00,61.17,61.27,60.88,60.94,17244.0,55.3613,55.4518,55.0988,55.1531,17244.0
2018-08-22 11:30:00,60.94,60.94,60.65,60.7,7326.0,55.1531,55.1531,54.8907,54.9359,7326.0
2018-08-22 12:00:00,60.7,60.89,60.64,60.81,13812.0,54.9359,55.1079,54.8816,55.0355,13812.0
2018-08-22 12:30:00,60.8,60.82,60.74,60.74,8372.0,55.0264,55.0445,54.9721,54.9721,8372.0
2018-08-22 13:00:00,60.75,60.77,60.62,60.74,17812.0,54.9812,54.9993,54.8635,54.9721,17812.0
2018-08-22 13:30:00,60.75,60.87,60.72,60.86,7295.0,54.9812,55.0898,54.954,55.0807,7295.0
2018-08-22 14:00:00,60.87,61.03,60.87,61.01,16938.0,55.0898,55.2346,55.0898,55.2165,16938.0
2018-08-22 14:30:00,61.02,61.22,60.97,61.06,29651.0,55.2255,55.4066,55.1803,55.2618,29651.0
2018-08-22 15:00:00,61.09,61.59,61.04,61.5,49369.0,55.2889,55.7414,55.2437,55.66,49369.0
2018-08-22 15:30:00,61.48,61.79,61.48,61.48,127444.0,55.6419,55.9224,55.6419,55.6419,127444.0
2018-08-23 09:30:00,61.5,61.5,59.41,60.4,29778.0,55.66,55.66,53.7684,54.6644,29778.0
2018-08-23 10:00:00,60.19,60.76,60.15,60.5,12398.0,54.4744,54.9902,54.4382,54.7549,12398.0
2018-08-23 10:30:00,60.48,60.87,60.37,60.4,17053.0,54.7368,55.0898,54.6373,54.6644,17053.0
2018-08-23 11:00:00,60.38,60.48,60.0,60.07,17886.0,54.6463,54.7368,54.3024,54.3658,17886.0
2018-08-23 11:30:00,60.01,60.05,59.35,59.65,20773.0,54.3115,54.3477,53.7141,53.9856,20773.0
2018-08-23 12:00:00,59.73,59.85,59.58,59.7,21178.0,54.058,54.1667,53.9223,54.0309,21178.0
2018-08-23 12:30:00,59.67,59.74,59.12,59.67,27940.0,54.0037,54.0671,53.506,54.0037,27940.0
2018-08-23 13:00:00,59.64,59.67,59.16,59.22,41962.0,53.9766,54.0037,53.5422,53.5965,41962.0
2018-08-23 13:30:00,59.21,59.25,59.05,59.13,23834.0,53.5874,53.6236,53.4426,53.515,23834.0
2018-08-23 14:00:00,59.13,59.35,59.1,59.29,27157.0,53.515,53.7141,53.4879,53.6598,27157.0
2018-08-23 14:30:00,59.25,59.45,59.11,59.25,24647.0,53.6236,53.8046,53.4969,53.6236,24647.0
2018-08-23 15:00:00,59.25,59.35,59.22,59.31,31707.0,53.6236,53.7141,53.5965,53.6779,31707.0
2018-08-23 15:30:00,59.31,59.36,59.06,59.31,159605.0,53.6779,53.7232,53.4517,53.6779,159605.0
2018-08-24 09:30:00,59.02,59.84,59.02,59.63,25881.0,53.4155,54.1576,53.4155,53.9675,25881.0
2018-08-24 10:00:00,59.63,59.93,59.53,59.63,14900.0,53.9675,54.2391,53.877,53.9675,14900.0
2018-08-24 10:30:00,59.6,59.9,59.54,59.75,17013.0,53.9404,54.2119,53.8861,54.0761,17013.0
2018-08-24 11:00:00,59.77,60.03,59.77,59.92,16629.0,54.0942,54.3296,54.0942,54.23,16629.0
2018-08-24 11:30:00,59.89,59.97,59.83,59.97,10383.0,54.2029,54.2753,54.1486,54.2753,10383.0
2018-08-24 12:00:00,59.95,59.95,59.79,59.89,14825.0,54.2572,54.2572,54.1123,54.2029,14825.0
2018-08-24 12:30:00,59.85,59.88,59.82,59.85,7495.0,54.1667,54.1938,54.1395,54.1667,7495.0
2018-08-24 13:00:00,59.87,59.9,59.7,59.73,14362.0,54.1848,54.2119,54.0309,54.058,14362.0
2018-08-24 13:30:00,59.73,59.78,59.64,59.67,20226.0,54.058,54.1033,53.9766,54.0037,20226.0
2018-08-24 14:00:00,59.69,59.69,59.51,59.54,11460.0,54.0218,54.0218,53.8589,53.8861,11460.0
2018-08-24 14:30:00,59.51,59.59,59.48,59.55,11864.0,53.8589,53.9313,53.8318,53.8951,11864.0
2018-08-24 15:00:00,59.53,59.7,59.53,59.68,14743.0,53.877,54.0309,53.877,54.0128,14743.0
2018-08-24 15:30:00,59.69,59.8,59.65,59.71,68227.0,54.0218,54.1214,53.9856,54.0399,68227.0
2018-08-27 09:30:00,59.99,60.69,59.89,60.6,39171.0,54.2934,54.9269,54.2029,54.8454,39171.0
2018-08-27 10:00:00,60.66,61.22,60.6,61.11,29262.0,54.8997,55.4066,54.8454,55.307,29262.0
2018-08-27 10:30:00,61.04,61.21,61.0,61.14,55298.0,55.2437,55.3975,55.2074,55.3342,55298.0
2018-08-27 11:00:00,61.14,61.25,61.03,61.2,36562.0,55.3342,55.4337,55.2346,55.3885,36562.0
2018-08-27 11:30:00,61.19,61.25,61.11,61.25,20631.0,55.3794,55.4337,55.307,55.4337,20631.0
2018-08-27 12:00:00,61.23,61.25,61.14,61.14,25454.0,55.4156,55.4337,55.3342,55.3342,25454.0
2018-08-27 12:30:00,61.16,61.25,61.1,61.24,28462.0,55.3523,55.4337,55.298,55.4247,28462.0
2018-08-27 13:00:00,61.24,61.35,61.13,61.21,76065.0,55.4247,55.5242,55.3251,55.3975,76065.0
2018-08-27 13:30:00,61.23,61.5,61.2,61.44,16391.0,55.4156,55.66,55.3885,55.6057,16391.0
2018-08-27 14:00:00,61.45,61.52,61.2,61.23,20592.0,55.6147,55.6781,55.3885,55.4156,20592.0
2018-08-27 14:30:00,61.23,61.23,61.04,61.09,16944.0,55.4156,55.4156,55.2437,55.2889,16944.0
2018-08-27 15:00:00,61.08,61.18,60.9,61.07,99397.0,55.2799,55.3704,55.1169,55.2708,99397.0
2018-08-27 15:30:00,61.07,61.19,60.91,61.09,142573.0,55.2708,55.3794,55.126,55.2889,142573.0
2018-08-28 09:30:00,61.24,61.36,61.06,61.06,14709.0,55.4247,55.5333,55.2618,55.2618,14709.0
2018-08-28 10:00:00,61.06,61.23,60.92,61.02,27578.0,55.2618,55.4156,55.135,55.2255,27578.0
2018-08-28 10:30:00,61.07,61.07,60.94,60.99,19408.0,55.2708,55.2708,55.1531,55.1984,19408.0
2018-08-28 11:00:00,61.02,61.12,60.99,61.05,15619.0,55.2255,55.3161,55.1984,55.2527,15619.0
2018-08-28 11:30:00,61.05,61.15,60.98,61.05,59019.0,55.2527,55.3432,55.1893,55.2527,59019.0
2018-08-28 12:00:00,61.02,61.11,60.95,61.01,46938.0,55.2255,55.307,55.1622,55.2165,46938.0
2018-08-28 12:30:00,61.02,61.07,60.99,61.05,22463.0,55.2255,55.2708,55.1984,55.2527,22463.0
2018-08-28 13:00:00,61.03,61.1,60.9,60.93,86282.0,55.2346,55.298,55.1169,55.1441,86282.0
2018-08-28 13:30:00,60.91,61.01,60.87,60.91,22570.0,55.126,55.2165,55.0898,55.126,22570.0
2018-08-28 14:00:00,60.89,61.01,60.86,61.0,10670.0,55.1079,55.2165,55.0807,55.2074,10670.0
2018-08-28 14:30:00,61.02,61.03,60.9,61.03,16240.0,55.2255,55.2346,55.1169,55.2346,16240.0
2018-08-28 15:00:00,61.05,61.11,60.98,61.01,10951.0,55.2527,55.307,55.1893,55.2165,10951.0
2018-08-28 15:30:00,61.03,61.11,60.91,60.97,53488.0,55.2346,55.307,55.126,55.1803,53488.0
2018-08-29 09:30:00,61.03,61.03,60.5,60.5,10697.0,55.2346,55.2346,54.7549,54.7549,10697.0
2018-08-29 10:00:00,60.53,60.65,60.42,60.51,43778.0,54.7821,54.8907,54.6825,54.764,43778.0
2018-08-29 10:30:00,60.51,60.67,60.48,60.67,26340.0,54.764,54.9088,54.7368,54.9088,26340.0
2018-08-29 11:00:00,60.65,60.85,60.61,60.77,13802.0,54.8907,55.0717,54.8545,54.9993,13802.0
2018-08-29 11:30:00,60.77,60.91,60.63,60.76,27920.0,54.9993,55.126,54.8726,54.9902,27920.0
2018-08-29 12:00:00,60.77,60.85,60.72,60.78,11069.0,54.9993,55.0717,54.954,55.0083,11069.0
2018-08-29 12:30:00,60.76,60.85,60.63,60.65,10324.0,54.9902,55.0717,54.8726,54.8907,10324.0
2018-08-29 13:00:00,60.65,60.66,60.49,60.49,13558.0,54.8907,54.8997,54.7459,54.7459,13558.0
2018-08-29 13:30:00,60.49,60.55,60.42,60.51,28085.0,54.7459,54.8002,54.6825,54.764,28085.0
2018-08-29 14:00:00,60.48,60.59,60.46,60.51,18099.0,54.7368,54.8364,54.7187,54.764,18099.0
2018-08-29 14:30:00,60.49,60.54,60.37,60.38,33250.0,54.7459,54.7911,54.6373,54.6463,33250.0
2018-08-29 15:00:00,60.39,60.57,60.37,60.51,34322.0,54.6554,54.8183,54.6373,54.764,34322.0
2018-08-29 15:30:00,60.52,60.64,60.5,60.56,91514.0,54.773,54.8816,54.7549,54.8092,91514.0
2018-08-30 09:30:00,60.5,60.56,60.09,60.47,20477.0,54.7549,54.8092,54.3839,54.7278,20477.0
2018-08-30 10:00:00,60.51,60.71,60.46,60.69,20728.0,54.764,54.945,54.7187,54.9269,20728.0
2018-08-30 10:30:00,60.65,60.94,60.63,60.86,93185.0,54.8907,55.1531,54.8726,55.0807,93185.0
2018-08-30 11:00:00,60.89,60.91,60.46,60.52,58292.0,55.1079,55.126,54.7187,54.773,58292.0
2018-08-30 11:30:00,60.54,60.65,60.44,60.65,24767.0,54.7911,54.8907,54.7006,54.8907,24767.0
2018-08-30 12:00:00,60.65,60.7,60.52,60.65,61291.0,54.8907,54.9359,54.773,54.8907,61291.0
2018-08-30 12:30:00,60.65,60.74,60.61,60.72,7663.0,54.8907,54.9721,54.8545,54.954,7663.0
2018-08-30 13:00:00,60.71,60.8,60.71,60.79,7167.0,54.945,55.0264,54.945,55.0174,7167.0
2018-08-30 13:30:00,60.79,60.88,60.75,60.76,14292.0,55.0174,55.0988,54.9812,54.9902,14292.0
2018-08-30 14:00:00,60.75,60.81,60.33,60.37,12459.0,54.9812,55.0355,54.6011,54.6373,12459.0
2018-08-30 14:30:00,60.37,60.55,60.36,60.4,69817.0,54.6373,54.8002,54.6282,54.6644,69817.0
2018-08-30 15:00:00,60.39,60.41,60.28,60.35,11003.0,54.6554,54.6735,54.5558,54.6192,11003.0
2018-08-30 15:30:00,60.36,60.6,60.35,60.53,49093.0,54.6282,54.8454,54.6192,54.7821,49093.0
2018-08-31 09:30:00,60.34,60.98,60.09,60.81,20021.0,54.6101,55.1893,54.3839,55.0355,20021.0
2018-08-31 10:00:00,60.83,60.98,60.8,60.8,15741.0,55.0536,55.1893,55.0264,55.0264,15741.0
2018-08-31 10:30:00,60.8,60.83,60.6,60.78,12880.0,55.0264,55.0536,54.8454,55.0083,12880.0
2018-08-31 11:00:00,60.81,60.96,60.65,60.66,86798.0,55.0355,55.1712,54.8907,54.8997,86798.0
2018-08-31 11:30:00,60.66,60.89,60.66,60.71,10007.0,54.8997,55.1079,54.8997,54.945,10007.0
2018-08-31 12:00:00,60.7,60.75,60.62,60.69,19240.0,54.9359,54.9812,54.8635,54.9269,19240.0
2018-08-31 12:30:00,60.69,60.75,60.63,60.7,22859.0,54.9269,54.9812,54.8726,54.9359,22859.0
2018-08-31 13:00:00,60.69,60.78,60.68,60.69,14060.0,54.9269,55.0083,54.9178,54.9269,14060.0
2018-08-31 13:30:00,60.69,60.72,60.6,60.7,30848.0,54.9269,54.954,54.8454,54.9359,30848.0
2018-08-31 14:00:00,60.69,60.71,60.66,60.7,24768.0,54.9269,54.945,54.8997,54.9359,24768.0
2018-08-31 14:30:00,60.71,60.8,60.67,60.7,17097.0,54.945,55.0264,54.9088,54.9359,17097.0
2018-08-31 15:00:00,60.7,60.82,60.64,60.69,27137.0,54.9359,55.0445,54.8816,54.9269,27137.0
2018-08-31 15:30:00,60.69,60.82,60.69,60.78,81087.0,54.9269,55.0445,54.9269,55.0083,81087.0
2018-09-04 09:30:00,60.67,60.86,60.38,60.58,33336.0,54.9088,55.0807,54.6463,54.8273,33336.0
2018-09-04 10:00:00,60.66,60.84,60.51,60.8,9258.0,54.8997,55.0626,54.764,55.0264,9258.0
2018-09-04 10:30:00,60.8,61.0,60.76,60.86,15738.0,55.0264,55.2074,54.9902,55.0807,15738.0
2018-09-04 11:00:00,60.84,60.9,60.63,60.72,11206.0,55.0626,55.1169,54.8726,54.954,11206.0
2018-09-04 11:30:00,60.69,60.8,60.67,60.67,9143.0,54.9269,55.0264,54.9088,54.9088,9143.0
2018-09-04 12:00:00,60.7,60.87,60.7,60.86,14136.0,54.9359,55.0898,54.9359,55.0807,14136.0
2018-09-04 12:30:00,60.86,60.95,60.82,60.94,7922.0,55.0807,55.1622,55.0445,55.1531,7922.0
2018-09-04 13:00:00,60.95,61.09,60.94,61.09,15486.0,55.1622,55.2889,55.1531,55.2889,15486.0
2018-09-04 13:30:00,61.1,61.23,61.05,61.23,8663.0,55.298,55.4156,55.2527,55.4156,8663.0
2018-09-04 14:00:00,61.26,61.33,61.2,61.25,20154.0,55.4428,55.5061,55.3885,55.4337,20154.0
2018-09-04 14:30:00,61.25,61.41,61.22,61.4,14969.0,55.4337,55.5785,55.4066,55.5695,14969.0
2018-09-04 15:00:00,61.41,61.56,61.32,61.33,65596.0,55.5785,55.7143,55.4971,55.5061,65596.0
2018-09-04 15:30:00,61.33,61.51,61.33,61.46,62379.0,55.5061,55.669,55.5061,55.6238,62379.0
2018-09-05 09:30:00,61.29,61.92,61.14,61.79,12640.0,55.4699,56.0401,55.3342,55.9224,12640.0
2018-09-05 10:00:00,61.82,61.9,61.5,61.65,15229.0,55.9496,56.022,55.66,55.7957,15229.0
2018-09-05 10:30:00,61.63,62.25,61.53,62.12,28873.0,55.7776,56.3387,55.6871,56.2211,28873.0
2018-09-05 11:00:00,62.18,62.47,62.12,62.19,13648.0,56.2754,56.5379,56.2211,56.2844,13648.0
2018-09-05 11:30:00,62.15,62.55,62.1,62.5,12482.0,56.2482,56.6103,56.203,56.565,12482.0
2018-09-05 12:00:00,62.5,62.56,62.42,62.49,15068.0,56.565,56.6193,56.4926,56.556,15068.0
2018-09-05 12:30:00,62.48,62.49,62.13,62.25,18281.0,56.5469,56.556,56.2301,56.3387,18281.0
2018-09-05 13:00:00,62.27,62.45,62.27,62.4,10091.0,56.3568,56.5198,56.3568,56.4745,10091.0
2018-09-05 13:30:00,62.4,62.43,62.26,62.35,9764.0,56.4745,56.5017,56.3478,56.4293,9764.0
2018-09-05 14:00:00,62.35,62.51,62.2,62.33,20214.0,56.4293,56.5741,56.2935,56.4112,20214.0
2018-09-05 14:30:00,62.3,62.46,62.22,62.36,14800.0,56.384,56.5288,56.3116,56.4383,14800.0
2018-09-05 15:00:00,62.37,62.37,62.25,62.34,11225.0,56.4474,56.4474,56.3387,56.4202,11225.0
2018-09-05 15:30:00,62.35,62.5,62.22,62.33,102652.0,56.4293,56.565,56.3116,56.4112,102652.0
2018-09-06 09:30:00,62.37,62.46,62.36,62.45,13502.0,56.4474,56.5288,56.4383,56.5198,13502.0
2018-09-06 10:00:00,62.43,62.67,62.38,62.56,15156.0,56.5017,56.7189,56.4564,56.6193,15156.0
2018-09-06 10:30:00,62.47,62.7,62.46,62.7,21139.0,56.5379,56.746,56.5288,56.746,21139.0
2018-09-06 11:00:00,62.66,62.69,62.44,62.55,11281.0,56.7098,56.737,56.5107,56.6103,11281.0
2018-09-06 11:30:00,62.55,62.59,62.44,62.52,36934.0,56.6103,56.6465,56.5107,56.5831,36934.0
2018-09-06 12:00:00,62.52,62.54,62.4,62.49,24735.0,56.5831,56.6012,56.4745,56.556,24735.0
2018-09-06 12:30:00,62.49,62.57,62.47,62.48,11682.0,56.556,56.6284,56.5379,56.5469,11682.0
2018-09-06 13:00:00,62.45,62.54,62.45,62.47,10343.0,56.5198,56.6012,56.5198,56.5379,10343.0
2018-09-06 13:30:00,62.47,62.55,62.45,62.49,12035.0,56.5379,56.6103,56.5198,56.556,12035.0
2018-09-06 14:00:00,62.47,62.54,62.44,62.5,12061.0,56.5379,56.6012,56.5107,56.565,12061.0
2018-09-06 14:30:00,62.52,62.58,62.49,62.51,12720.0,56.5831,56.6374,56.556,56.5741,12720.0
2018-09-06 15:00:00,62.51,62.63,62.5,62.59,16858.0,56.5741,56.6827,56.565,56.6465,16858.0
2018-09-06 15:30:00,62.59,62.61,62.48,62.5,96750.0,56.6465,56.6646,56.5469,56.565,96750.0
2018-09-07 09:30:00,62.3,63.0,62.11,62.92,89014.0,56.384,57.0175,56.212,56.9451,89014.0
2018-09-07 10:00:00,62.99,62.99,62.58,62.82,14046.0,57.0085,57.0085,56.6374,56.8546,14046.0
2018-09-07 10:30:00,62.85,62.89,62.67,62.82,14349.0,56.8818,56.918,56.7189,56.8546,14349.0
2018-09-07 11:00:00,62.83,63.0,62.8,62.97,22836.0,56.8637,57.0175,56.8365,56.9904,22836.0
2018-09-07 11:30:00,62.98,63.27,62.93,63.07,102508.0,56.9994,57.2619,56.9542,57.0809,102508.0
2018-09-07 12:00:00,63.09,63.14,62.61,62.62,65612.0,57.099,57.1442,56.6646,56.6736,65612.0
2018-09-07 12:30:00,62.62,62.62,62.37,62.56,13185.0,56.6736,56.6736,56.4474,56.6193,13185.0
2018-09-07 13:00:00,62.57,62.6,62.43,62.55,10822.0,56.6284,56.6555,56.5017,56.6103,10822.0
2018-09-07 13:30:00,62.59,62.61,62.5,62.5,5116.0,56.6465,56.6646,56.565,56.565,5116.0
2018-09-07 14:00:00,62.55,62.79,62.54,62.77,20221.0,56.6103,56.8275,56.6012,56.8094,20221.0
2018-09-07 14:30:00,62.81,62.82,62.7,62.77,9604.0,56.8456,56.8546,56.746,56.8094,9604.0
2018-09-07 15:00:00,62.77,62.8,62.65,62.75,29872.0,56.8094,56.8365,56.7008,56.7913,29872.0
2018-09-07 15:30:00,62.75,62.85,62.7,62.73,64439.0,56.7913,56.8818,56.746,56.7732,64439.0
2018-09-10 09:30:00,63.0,64.1,63.0,63.94,43383.0,57.0175,58.0131,57.0175,57.8683,43383.0
2018-09-10 10:00:00,63.98,64.09,63.92,64.01,16445.0,57.9045,58.004,57.8502,57.9316,16445.0
2018-09-10 10:30:00,64.07,64.16,63.96,63.96,27476.0,57.9859,58.0674,57.8864,57.8864,27476.0
2018-09-10 11:00:00,63.96,64.13,63.95,64.06,16742.0,57.8864,58.0402,57.8773,57.9769,16742.0
2018-09-10 11:30:00,64.08,64.1,63.85,63.88,31822.0,57.995,58.0131,57.7868,57.814,31822.0
2018-09-10 12:00:00,63.89,64.0,63.86,63.88,32809.0,57.823,57.9226,57.7959,57.814,32809.0
2018-09-10 12:30:00,63.91,64.0,63.86,63.94,20415.0,57.8411,57.9226,57.7959,57.8683,20415.0
2018-09-10 13:00:00,63.95,64.0,63.9,63.99,20936.0,57.8773,57.9226,57.8321,57.9135,20936.0
2018-09-10 13:30:00,63.98,64.08,63.93,64.08,65620.0,57.9045,57.995,57.8592,57.995,65620.0
2018-09-10 14:00:00,64.08,64.12,64.04,64.07,9720.0,57.995,58.0312,57.9588,57.9859,9720.0
2018-09-10 14:30:00,64.07,64.13,64.05,64.08,11317.0,57.9859,58.0402,57.9678,57.995,11317.0
2018-09-10 15:00:00,64.09,64.1,63.94,64.01,45810.0,58.004,58.0131,57.8683,57.9316,45810.0
2018-09-10 15:30:00,64.01,64.01,63.78,63.86,85351.0,57.9316,57.9316,57.7235,57.7959,85351.0
2018-09-11 09:30:00,63.65,63.65,63.33,63.42,19436.0,57.6058,57.6058,57.3162,57.3976,19436.0
2018-09-11 10:00:00,63.42,63.53,63.27,63.52,30827.0,57.3976,57.4972,57.2619,57.4881,30827.0
2018-09-11 10:30:00,63.5,63.74,63.47,63.72,32660.0,57.47,57.6873,57.4429,57.6692,32660.0
2018-09-11 11:00:00,63.72,63.87,63.71,63.87,17255.0,57.6692,57.8049,57.6601,57.8049,17255.0
2018-09-11 11:30:00,63.91,64.02,63.79,64.0,19938.0,57.8411,57.9407,57.7325,57.9226,19938.0
2018-09-11 12:00:00,63.99,63.99,63.78,63.8,18641.0,57.9135,57.9135,57.7235,57.7416,18641.0
2018-09-11 12:30:00,63.79,63.87,63.73,63.86,22446.0,57.7325,57.8049,57.6782,57.7959,22446.0
2018-09-11 13:00:00,63.87,63.89,63.75,63.81,15826.0,57.8049,57.823,57.6963,57.7506,15826.0
2018-09-11 13:30:00,63.79,63.93,63.61,63.93,42120.0,57.7325,57.8592,57.5696,57.8592,42120.0
2018-09-11 14:00:00,63.94,64.06,63.92,64.04,49087.0,57.8683,57.9769,57.8502,57.9588,49087.0
2018-09-11 14:30:00,64.02,64.02,63.9,63.97,20605.0,57.9407,57.9407,57.8321,57.8954,20605.0
2018-09-11 15:00:00,63.98,64.05,63.93,63.99,53708.0,57.9045,57.9678,57.8592,57.9135,53708.0
2018-09-11 15:30:00,63.99,64.03,63.94,63.97,86922.0,57.9135,57.9497,57.8683,57.8954,86922.0
2018-09-12 09:30:00,64.0,64.02,63.15,63.34,123441.0,57.9226,57.9407,57.1533,57.3252,123441.0
2018-09-12 10:00:00,63.37,63.39,62.89,63.0,94395.0,57.3524,57.3705,56.918,57.0175,94395.0
2018-09-12 10:30:00,63.04,63.09,62.56,62.56,32621.0,57.0537,57.099,56.6193,56.6193,32621.0
2018-09-12 11:00:00,62.55,63.3,62.45,63.3,30659.0,56.6103,57.289,56.5198,57.289,30659.0
2018-09-12 11:30:00,63.34,63.42,63.03,63.03,16549.0,57.3252,57.3976,57.0447,57.0447,16549.0
2018-09-12 12:00:00,63.04,63.25,63.03,63.25,16615.0,57.0537,57.2438,57.0447,57.2438,16615.0
2018-09-12 12:30:00,63.26,63.31,63.19,63.23,9640.0,57.2528,57.2981,57.1895,57.2257,9640.0
2018-09-12 13:00:00,63.2,63.22,62.99,63.08,57644.0,57.1985,57.2166,57.0085,57.0899,57644.0
2018-09-12 13:30:00,63.09,63.1,62.98,63.08,15352.0,57.099,57.108,56.9994,57.0899,15352.0
2018-09-12 14:00:00,63.04,63.07,62.95,63.03,13278.0,57.0537,57.0809,56.9723,57.0447,13278.0
2018-09-12 14:30:00,62.99,63.25,62.95,63.23,21178.0,57.0085,57.2438,56.9723,57.2257,21178.0
2018-09-12 15:00:00,63.22,63.34,63.21,63.34,22533.0,57.2166,57.3252,57.2076,57.3252,22533.0
2018-09-12 15:30:00,63.38,63.39,63.01,63.07,88896.0,57.3614,57.3705,57.0266,57.0809,88896.0
2018-09-13 09:30:00,63.25,63.3,62.89,63.01,24094.0,57.2438,57.289,56.918,57.0266,24094.0
2018-09-13 10:00:00,63.02,63.03,62.73,62.83,21044.0,57.0356,57.0447,56.7732,56.8637,21044.0
2018-09-13 10:30:00,62.87,63.12,62.72,62.76,18056.0,56.8999,57.1261,56.7641,56.8003,18056.0
2018-09-13 11:00:00,62.76,62.78,62.46,62.46,24882.0,56.8003,56.8184,56.5288,56.5288,24882.0
2018-09-13 11:30:00,62.47,62.52,62.39,62.51,16894.0,56.5379,56.5831,56.4655,56.5741,16894.0
2018-09-13 12:00:00,62.53,62.55,62.44,62.48,13832.0,56.5922,56.6103,56.5107,56.5469,13832.0
2018-09-13 12:30:00,62.45,62.49,62.3,62.3,13687.0,56.5198,56.556,56.384,56.384,13687.0
2018-09-13 13:00:00,62.32,62.43,62.26,62.36,18925.0,56.4021,56.5017,56.3478,56.4383,18925.0
2018-09-13 13:30:00,62.38,62.48,62.34,62.38,12171.0,56.4564,56.5469,56.4202,56.4564,12171.0
2018-09-13 14:00:00,62.4,62.52,62.38,62.52,15764.0,56.4745,56.5831,56.4564,56.5831,15764.0
2018-09-13 14:30:00,62.54,62.8,62.54,62.8,18558.0,56.6012,56.8365,56.6012,56.8365,18558.0
2018-09-13 15:00:00,62.79,62.83,62.72,62.8,22369.0,56.8275,56.8637,56.7641,56.8365,22369.0
2018-09-13 15:30:00,62.79,62.82,62.68,62.7,78693.0,56.8275,56.8546,56.7279,56.746,78693.0
2018-09-14 09:30:00,62.79,62.99,62.56,62.63,19547.0,56.8275,57.0085,56.6193,56.6827,19547.0
2018-09-14 10:00:00,62.6,62.6,62.24,62.33,29382.0,56.6555,56.6555,56.3297,56.4112,29382.0
2018-09-14 10:30:00,62.35,62.7,62.35,62.7,9375.0,56.4293,56.746,56.4293,56.746,9375.0
2018-09-14 11:00:00,62.7,62.91,62.69,62.84,21424.0,56.746,56.9361,56.737,56.8727,21424.0
2018-09-14 11:30:00,62.86,62.87,62.62,62.62,14274.0,56.8908,56.8999,56.6736,56.6736,14274.0
2018-09-14 12:00:00,62.61,62.61,62.22,62.28,15616.0,56.6646,56.6646,56.3116,56.3659,15616.0
2018-09-14 12:30:00,62.29,62.29,62.1,62.17,12762.0,56.375,56.375,56.203,56.2663,12762.0
2018-09-14 13:00:00,62.15,62.23,62.01,62.19,10897.0,56.2482,56.3206,56.1215,56.2844,10897.0
2018-09-14 13:30:00,62.19,62.19,62.08,62.11,12994.0,56.2844,56.2844,56.1849,56.212,12994.0
2018-09-14 14:00:00,62.12,62.22,62.08,62.14,14882.0,56.2211,56.3116,56.1849,56.2392,14882.0
2018-09-14 14:30:00,62.14,62.23,62.08,62.2,21866.0,56.2392,56.3206,56.1849,56.2935,21866.0
2018-09-14 15:00:00,62.2,62.45,62.17,62.31,42480.0,56.2935,56.5198,56.2663,56.3931,42480.0
2018-09-14 15:30:00,62.3,62.46,62.28,62.33,112634.0,56.384,56.5288,56.3659,56.4112,112634.0
2018-09-17 09:30:00,62.32,62.55,62.2,62.25,16357.0,56.4021,56.6103,56.2935,56.3387,16357.0
2018-09-17 10:00:00,62.29,62.56,62.29,62.54,18974.0,56.375,56.6193,56.375,56.6012,18974.0
2018-09-17 10:30:00,62.54,63.03,62.48,62.72,32384.0,56.6012,57.0447,56.5469,56.7641,32384.0
2018-09-17 11:00:00,62.71,62.98,62.68,62.89,19014.0,56.7551,56.9994,56.7279,56.918,19014.0
2018-09-17 11:30:00,62.92,63.17,62.92,62.94,14235.0,56.9451,57.1714,56.9451,56.9632,14235.0
2018-09-17 12:00:00,62.9,62.93,62.65,62.74,7812.0,56.927,56.9542,56.7008,56.7822,7812.0
2018-09-17 12:30:00,62.72,62.83,62.59,62.66,17258.0,56.7641,56.8637,56.6465,56.7098,17258.0
2018-09-17 13:00:00,62.63,62.81,62.55,62.67,59050.0,56.6827,56.8456,56.6103,56.7189,59050.0
2018-09-17 13:30:00,62.67,62.75,62.65,62.67,9361.0,56.7189,56.7913,56.7008,56.7189,9361.0
2018-09-17 14:00:00,62.69,62.75,62.6,62.63,14509.0,56.737,56.7913,56.6555,56.6827,14509.0
2018-09-17 14:30:00,62.61,62.61,62.43,62.43,7679.0,56.6646,56.6646,56.5017,56.5017,7679.0
2018-09-17 15:00:00,62.43,62.45,62.27,62.33,17700.0,56.5017,56.5198,56.3568,56.4112,17700.0
2018-09-17 15:30:00,62.33,62.4,62.28,62.39,63569.0,56.4112,56.4745,56.3659,56.4655,63569.0
2018-09-18 09:30:00,62.45,62.53,61.77,61.77,26619.0,56.5198,56.5922,55.9043,55.9043,26619.0
2018-09-18 10:00:00,61.8,63.35,61.35,62.0,78369.0,55.9315,57.3343,55.5242,56.1125,78369.0
2018-09-18 10:30:00,62.0,62.14,61.84,62.13,23823.0,56.1125,56.2392,55.9677,56.2301,23823.0
2018-09-18 11:00:00,62.13,62.53,62.07,62.5,15829.0,56.2301,56.5922,56.1758,56.565,15829.0
2018-09-18 11:30:00,62.5,62.61,62.38,62.55,14973.0,56.565,56.6646,56.4564,56.6103,14973.0
2018-09-18 12:00:00,62.58,62.61,62.35,62.41,11329.0,56.6374,56.6646,56.4293,56.4836,11329.0
2018-09-18 12:30:00,62.4,62.54,62.4,62.47,13611.0,56.4745,56.6012,56.4745,56.5379,13611.0
2018-09-18 13:00:00,62.47,62.64,62.47,62.54,16873.0,56.5379,56.6917,56.5379,56.6012,16873.0
2018-09-18 13:30:00,62.54,62.6,62.46,62.58,9487.0,56.6012,56.6555,56.5288,56.6374,9487.0
2018-09-18 14:00:00,62.58,62.72,62.58,62.69,10570.0,56.6374,56.7641,56.6374,56.737,10570.0
2018-09-18 14:30:00,62.68,62.75,62.63,62.69,13067.0,56.7279,56.7913,56.6827,56.737,13067.0
2018-09-18 15:00:00,62.71,62.72,62.49,62.66,37095.0,56.7551,56.7641,56.556,56.7098,37095.0
2018-09-18 15:30:00,62.66,62.67,62.44,62.49,69938.0,56.7098,56.7189,56.5107,56.556,69938.0
2018-09-19 09:30:00,62.61,63.21,61.97,63.05,30113.0,56.6646,57.2076,56.0853,57.0628,30113.0
2018-09-19 10:00:00,63.01,63.04,62.88,63.04,13113.0,57.0266,57.0537,56.9089,57.0537,13113.0
2018-09-19 10:30:00,63.02,63.05,62.82,62.84,13264.0,57.0356,57.0628,56.8546,56.8727,13264.0
2018-09-19 11:00:00,62.84,62.93,62.72,62.8,17063.0,56.8727,56.9542,56.7641,56.8365,17063.0
2018-09-19 11:30:00,62.81,63.03,62.8,63.02,11758.0,56.8456,57.0447,56.8365,57.0356,11758.0
2018-09-19 12:00:00,63.02,63.04,62.82,62.85,9177.0,57.0356,57.0537,56.8546,56.8818,9177.0
2018-09-19 12:30:00,62.83,62.91,62.69,62.91,12746.0,56.8637,56.9361,56.737,56.9361,12746.0
2018-09-19 13:00:00,62.91,62.96,62.74,62.75,15040.0,56.9361,56.9813,56.7822,56.7913,15040.0
2018-09-19 13:30:00,62.75,62.77,62.55,62.55,10933.0,56.7913,56.8094,56.6103,56.6103,10933.0
2018-09-19 14:00:00,62.53,62.53,62.41,62.41,12616.0,56.5922,56.5922,56.4836,56.4836,12616.0
2018-09-19 14:30:00,62.4,62.43,62.32,62.34,12877.0,56.4745,56.5017,56.4021,56.4202,12877.0
2018-09-19 15:00:00,62.34,62.36,62.25,62.29,19714.0,56.4202,56.4383,56.3387,56.375,19714.0
2018-09-19 15:30:00,62.28,62.38,62.28,62.37,54002.0,56.3659,56.4564,56.3659,56.4474,54002.0
2018-09-20 09:30:00,62.78,63.32,62.59,62.6,8240.0,56.8184,57.3071,56.6465,56.6555,8240.0
2018-09-20 10:00:00,62.6,62.64,62.39,62.43,21662.0,56.6555,56.6917,56.4655,56.5017,21662.0
2018-09-20 10:30:00,62.4,62.43,62.28,62.3,20772.0,56.4745,56.5017,56.3659,56.384,20772.0
2018-09-20 11:00:00,62.34,62.5,62.32,62.41,21036.0,56.4202,56.565,56.4021,56.4836,21036.0
2018-09-20 11:30:00,62.44,62.55,62.35,62.51,12963.0,56.5107,56.6103,56.4293,56.5741,12963.0
2018-09-20 12:00:00,62.52,62.55,62.38,62.46,6622.0,56.5831,56.6103,56.4564,56.5288,6622.0
2018-09-20 12:30:00,62.46,62.57,62.42,62.53,5061.0,56.5288,56.6284,56.4926,56.5922,5061.0
2018-09-20 13:00:00,62.55,62.67,62.55,62.55,8956.0,56.6103,56.7189,56.6103,56.6103,8956.0
2018-09-20 13:30:00,62.55,62.55,62.42,62.42,8026.0,56.6103,56.6103,56.4926,56.4926,8026.0
2018-09-20 14:00:00,62.43,62.58,62.43,62.58,10524.0,56.5017,56.6374,56.5017,56.6374,10524.0
2018-09-20 14:30:00,62.58,62.6,62.49,62.58,10767.0,56.6374,56.6555,56.556,56.6374,10767.0
2018-09-20 15:00:00,62.59,62.61,62.45,62.46,15830.0,56.6465,56.6646,56.5198,56.5288,15830.0
2018-09-20 15:30:00,62.46,62.46,62.36,62.45,45841.0,56.5288,56.5288,56.4383,56.5198,45841.0
2018-09-21 09:30:00,62.57,62.65,62.29,62.37,137169.0,56.6284,56.7008,56.375,56.4474,137169.0
2018-09-21 10:00:00,62.34,62.53,62.3,62.39,9052.0,56.4202,56.5922,56.384,56.4655,9052.0
2018-09-21 10:30:00,62.32,62.32,61.98,62.14,9906.0,56.4021,56.4021,56.0944,56.2392,9906.0
2018-09-21 11:00:00,62.13,62.21,62.0,62.13,7744.0,56.2301,56.3025,56.1125,56.2301,7744.0
2018-09-21 11:30:00,62.13,62.37,62.09,62.31,9430.0,56.2301,56.4474,56.1939,56.3931,9430.0
2018-09-21 12:00:00,62.32,62.32,62.16,62.19,9992.0,56.4021,56.4021,56.2573,56.2844,9992.0
2018-09-21 12:30:00,62.2,62.32,62.16,62.28,8590.0,56.2935,56.4021,56.2573,56.3659,8590.0
2018-09-21 13:00:00,62.29,62.34,62.27,62.34,17190.0,56.375,56.4202,56.3568,56.4202,17190.0
2018-09-21 13:30:00,62.35,62.44,62.28,62.34,13130.0,56.4293,56.5107,56.3659,56.4202,13130.0
2018-09-21 14:00:00,62.37,62.38,62.29,62.32,8242.0,56.4474,56.4564,56.375,56.4021,8242.0
2018-09-21 14:30:00,62.33,62.36,62.24,62.26,15983.0,56.4112,56.4383,56.3297,56.3478,15983.0
2018-09-21 15:00:00,62.26,62.3,62.14,62.14,13783.0,56.3478,56.384,56.2392,56.2392,13783.0
2018-09-21 15:30:00,62.16,62.32,62.09,62.16,59443.0,56.2573,56.4021,56.1939,56.2573,59443.0
2018-09-24 09:30:00,62.06,62.06,61.52,61.55,22072.0,56.1668,56.1668,55.6781,55.7052,22072.0
2018-09-24 10:00:00,61.54,61.58,61.12,61.12,12454.0,55.6962,55.7324,55.3161,55.3161,12454.0
2018-09-24 10:30:00,61.12,61.39,61.12,61.23,20367.0,55.3161,55.5604,55.3161,55.4156,20367.0
2018-09-24 11:00:00,61.29,61.53,61.18,61.53,13488.0,55.4699,55.6871,55.3704,55.6871,13488.0
2018-09-24 11:30:00,61.49,61.54,61.35,61.52,12318.0,55.6509,55.6962,55.5242,55.6781,12318.0
2018-09-24 12:00:00,61.46,61.48,61.39,61.43,7200.0,55.6238,55.6419,55.5604,55.5966,7200.0
2018-09-24 12:30:00,61.44,61.53,61.37,61.45,7212.0,55.6057,55.6871,55.5423,55.6147,7212.0
2018-09-24 13:00:00,61.44,61.52,61.41,61.44,20348.0,55.6057,55.6781,55.5785,55.6057,20348.0
2018-09-24 13:30:00,61.45,61.55,61.42,61.53,10151.0,55.6147,55.7052,55.5876,55.6871,10151.0
2018-09-24 14:00:00,61.5,61.66,61.5,61.66,8939.0,55.66,55.8048,55.66,55.8048,8939.0
2018-09-24 14:30:00,61.66,61.84,61.64,61.84,26279.0,55.8048,55.9677,55.7867,55.9677,26279.0
2018-09-24 15:00:00,61.81,61.88,61.8,61.82,27831.0,55.9405,56.0039,55.9315,55.9496,27831.0
2018-09-24 15:30:00,61.84,61.87,61.76,61.77,47337.0,55.9677,55.9948,55.8953,55.9043,47337.0
2018-09-25 09:30:00,61.9,62.0,61.43,61.63,9178.0,56.022,56.1125,55.5966,55.7776,9178.0
2018-09-25 10:00:00,61.55,61.57,61.26,61.34,7836.0,55.7052,55.7233,55.4428,55.5152,7836.0
2018-09-25 10:30:00,61.37,61.54,61.2,61.31,11817.0,55.5423,55.6962,55.3885,55.488,11817.0
2018-09-25 11:00:00,61.28,61.37,61.18,61.35,13413.0,55.4609,55.5423,55.3704,55.5242,13413.0
2018-09-25 11:30:00,61.4,61.42,61.24,61.27,11372.0,55.5695,55.5876,55.4247,55.4518,11372.0
2018-09-25 12:00:00,61.27,61.4,61.26,61.33,9603.0,55.4518,55.5695,55.4428,55.5061,9603.0
2018-09-25 12:30:00,61.35,61.41,61.29,61.34,10111.0,55.5242,55.5785,55.4699,55.5152,10111.0
2018-09-25 13:00:00,61.32,61.32,61.1,61.11,7241.0,55.4971,55.4971,55.298,55.307,7241.0
2018-09-25 13:30:00,61.1,61.11,60.97,60.99,9149.0,55.298,55.307,55.1803,55.1984,9149.0
2018-09-25 14:00:00,60.99,61.02,60.87,61.0,11200.0,55.1984,55.2255,55.0898,55.2074,11200.0
2018-09-25 14:30:00,60.98,60.98,60.7,60.77,13177.0,55.1893,55.1893,54.9359,54.9993,13177.0
2018-09-25 15:00:00,60.78,60.82,60.7,60.7,14303.0,55.0083,55.0445,54.9359,54.9359,14303.0
2018-09-25 15:30:00,60.69,60.77,60.65,60.73,43974.0,54.9269,54.9993,54.8907,54.9631,43974.0
2018-09-26 09:30:00,60.7,60.89,60.22,60.25,16038.0,54.9359,55.1079,54.5015,54.5287,16038.0
2018-09-26 10:00:00,60.21,60.33,60.11,60.11,11791.0,54.4925,54.6011,54.402,54.402,11791.0
2018-09-26 10:30:00,60.1,60.1,59.9,59.98,17796.0,54.3929,54.3929,54.2119,54.2843,17796.0
2018-09-26 11:00:00,59.95,60.04,59.94,60.01,14670.0,54.2572,54.3386,54.2481,54.3115,14670.0
2018-09-26 11:30:00,60.01,60.01,59.91,60.0,17508.0,54.3115,54.3115,54.221,54.3024,17508.0
2018-09-26 12:00:00,60.0,60.02,59.92,60.02,13549.0,54.3024,54.3205,54.23,54.3205,13549.0
2018-09-26 12:30:00,60.04,60.34,60.03,60.34,12160.0,54.3386,54.6101,54.3296,54.6101,12160.0
2018-09-26 13:00:00,60.34,60.44,60.32,60.35,6621.0,54.6101,54.7006,54.592,54.6192,6621.0
2018-09-26 13:30:00,60.36,60.42,60.16,60.19,8652.0,54.6282,54.6825,54.4472,54.4744,8652.0
2018-09-26 14:00:00,60.2,60.45,60.19,60.31,11591.0,54.4834,54.7097,54.4744,54.583,11591.0
2018-09-26 14:30:00,60.29,60.37,60.23,60.33,16109.0,54.5649,54.6373,54.5106,54.6011,16109.0
2018-09-26 15:00:00,60.33,60.45,60.23,60.37,22820.0,54.6011,54.7097,54.5106,54.6373,22820.0
2018-09-26 15:30:00,60.39,60.4,59.86,59.91,65791.0,54.6554,54.6644,54.1757,54.221,65791.0
2018-09-27 09:30:00,60.16,60.36,59.86,60.23,36157.0,54.4472,54.6282,54.1757,54.5106,36157.0
2018-09-27 10:00:00,60.2,60.42,60.14,60.42,6450.0,54.4834,54.6825,54.4291,54.6825,6450.0
2018-09-27 10:30:00,60.39,60.5,60.29,60.32,9935.0,54.6554,54.7549,54.5649,54.592,9935.0
2018-09-27 11:00:00,60.34,60.39,60.22,60.3,2900.0,54.6101,54.6554,54.5015,54.5739,2900.0
2018-09-27 11:30:00,60.32,60.39,60.19,60.32,6554.0,54.592,54.6554,54.4744,54.592,6554.0
2018-09-27 12:00:00,60.3,60.36,60.28,60.34,3848.0,54.5739,54.6282,54.5558,54.6101,3848.0
2018-09-27 12:30:00,60.34,60.41,60.29,60.34,7812.0,54.6101,54.6735,54.5649,54.6101,7812.0
2018-09-27 13:00:00,60.32,60.32,60.09,60.2,34826.0,54.592,54.592,54.3839,54.4834,34826.0
2018-09-27 13:30:00,60.22,60.3,60.19,60.26,30974.0,54.5015,54.5739,54.4744,54.5377,30974.0
2018-09-27 14:00:00,60.26,60.37,60.22,60.37,23569.0,54.5377,54.6373,54.5015,54.6373,23569.0
2018-09-27 14:30:00,60.37,60.51,60.33,60.49,70374.0,54.6373,54.764,54.6011,54.7459,70374.0
2018-09-27 15:00:00,60.46,60.76,60.42,60.74,214611.0,54.7187,54.9902,54.6825,54.9721,214611.0
2018-09-27 15:30:00,60.73,60.8,60.46,60.59,228793.0,54.9631,55.0264,54.7187,54.8364,228793.0
2018-09-28 09:30:00,60.47,60.62,60.22,60.62,9957.0,54.7278,54.8635,54.5015,54.8635,9957.0
2018-09-28 10:00:00,60.65,60.7,60.52,60.69,9663.0,54.8907,54.9359,54.773,54.9269,9663.0
2018-09-28 10:30:00,60.67,60.79,60.6,60.69,5002.0,54.9088,55.0174,54.8454,54.9269,5002.0
2018-09-28 11:00:00,60.7,60.74,60.63,60.65,7000.0,54.9359,54.9721,54.8726,54.8907,7000.0
2018-09-28 11:30:00,60.59,60.62,60.45,60.49,4402.0,54.8364,54.8635,54.7097,54.7459,4402.0
2018-09-28 12:00:00,60.47,60.47,60.33,60.33,5437.0,54.7278,54.7278,54.6011,54.6011,5437.0
2018-09-28 12:30:00,60.34,60.34,60.08,60.16,11786.0,54.6101,54.6101,54.3748,54.4472,11786.0
2018-09-28 13:00:00,60.15,60.26,60.05,60.24,16596.0,54.4382,54.5377,54.3477,54.5196,16596.0
2018-09-28 13:30:00,60.24,60.26,60.01,60.03,18335.0,54.5196,54.5377,54.3115,54.3296,18335.0
2018-09-28 14:00:00,60.02,60.08,59.98,60.03,17689.0,54.3205,54.3748,54.2843,54.3296,17689.0
2018-09-28 14:30:00,60.03,60.04,59.91,59.91,17564.0,54.3296,54.3386,54.221,54.221,17564.0
2018-09-28 15:00:00,59.95,59.95,59.82,59.86,17983.0,54.2572,54.2572,54.1395,54.1757,17983.0
2018-09-28 15:30:00,59.85,60.04,59.83,59.96,67710.0,54.1667,54.3386,54.1486,54.2662,67710.0
2018-10-01 09:30:00,60.29,60.38,59.81,59.94,13221.0,54.5649,54.6463,54.1305,54.2481,13221.0
2018-10-01 10:00:00,59.94,59.94,59.7,59.7,13660.0,54.2481,54.2481,54.0309,54.0309,13660.0
2018-10-01 10:30:00,59.73,60.04,59.61,60.04,19957.0,54.058,54.3386,53.9494,54.3386,19957.0
2018-10-01 11:00:00,60.03,60.16,59.83,59.89,12884.0,54.3296,54.4472,54.1486,54.2029,12884.0
2018-10-01 11:30:00,59.9,59.99,59.84,59.92,9801.0,54.2119,54.2934,54.1576,54.23,9801.0
2018-10-01 12:00:00,59.92,59.95,59.68,59.68,12130.0,54.23,54.2572,54.0128,54.0128,12130.0
2018-10-01 12:30:00,59.68,59.68,59.4,59.4,6216.0,54.0128,54.0128,53.7594,53.7594,6216.0
2018-10-01 13:00:00,59.37,59.5,59.32,59.47,28348.0,53.7322,53.8499,53.687,53.8227,28348.0
2018-10-01 13:30:00,59.46,59.49,59.39,59.4,19961.0,53.8137,53.8408,53.7503,53.7594,19961.0
2018-10-01 14:00:00,59.41,59.62,59.36,59.62,13745.0,53.7684,53.9585,53.7232,53.9585,13745.0
2018-10-01 14:30:00,59.61,59.7,59.51,59.67,11992.0,53.9494,54.0309,53.8589,54.0037,11992.0
2018-10-01 15:00:00,59.66,59.68,59.38,59.38,14937.0,53.9947,54.0128,53.7413,53.7413,14937.0
2018-10-01 15:30:00,59.37,59.43,59.2,59.4,44407.0,53.7322,53.7865,53.5784,53.7594,44407.0
2018-10-02 09:30:00,59.12,59.36,59.09,59.2,8975.0,53.6863,53.9043,53.6591,53.759,8975.0
2018-10-02 10:00:00,59.14,59.42,59.12,59.37,9553.0,53.7045,53.9587,53.6863,53.9133,9553.0
2018-10-02 10:30:00,59.39,59.41,59.14,59.33,15873.0,53.9315,53.9497,53.7045,53.877,15873.0
2018-10-02 11:00:00,59.32,59.55,59.3,59.39,15584.0,53.8679,54.0768,53.8498,53.9315,15584.0
2018-10-02 11:30:00,59.39,59.47,59.36,59.43,8258.0,53.9315,54.0041,53.9043,53.9678,8258.0
2018-10-02 12:00:00,59.44,59.57,59.42,59.52,7396.0,53.9769,54.095,53.9587,54.0495,7396.0
2018-10-02 12:30:00,59.56,59.62,59.5,59.55,5061.0,54.0859,54.1404,54.0314,54.0768,5061.0
2018-10-02 13:00:00,59.56,59.62,59.52,59.53,7130.0,54.0859,54.1404,54.0495,54.0586,7130.0
2018-10-02 13:30:00,59.52,59.6,59.5,59.6,9094.0,54.0495,54.1222,54.0314,54.1222,9094.0
2018-10-02 14:00:00,59.61,59.7,59.59,59.6,6651.0,54.1313,54.213,54.1131,54.1222,6651.0
2018-10-02 14:30:00,59.6,59.64,59.45,59.45,7918.0,54.1222,54.1585,53.986,53.986,7918.0
2018-10-02 15:00:00,59.43,59.43,59.25,59.33,19043.0,53.9678,53.9678,53.8044,53.877,19043.0
2018-10-02 15:30:00,59.34,59.48,59.28,59.33,54545.0,53.8861,54.0132,53.8316,53.877,54545.0
2018-10-03 09:30:00,59.56,60.0,59.56,59.77,7791.0,54.0859,54.4854,54.0859,54.2766,7791.0
2018-10-03 10:00:00,59.85,60.08,59.85,59.98,8520.0,54.3492,54.5581,54.3492,54.4673,8520.0
2018-10-03 10:30:00,59.94,60.06,59.77,60.01,9850.0,54.4309,54.5399,54.2766,54.4945,9850.0
2018-10-03 11:00:00,60.02,60.16,60.01,60.13,6929.0,54.5036,54.6307,54.4945,54.6035,6929.0
2018-10-03 11:30:00,60.15,60.15,59.85,59.94,6748.0,54.6216,54.6216,54.3492,54.4309,6748.0
2018-10-03 12:00:00,59.96,60.04,59.79,60.04,7959.0,54.4491,54.5218,54.2947,54.5218,7959.0
2018-10-03 12:30:00,60.04,60.14,60.01,60.01,6753.0,54.5218,54.6126,54.4945,54.4945,6753.0
2018-10-03 13:00:00,59.95,60.07,59.92,60.07,8290.0,54.44,54.549,54.4128,54.549,8290.0
2018-10-03 13:30:00,60.11,60.13,60.01,60.08,5334.0,54.5853,54.6035,54.4945,54.5581,5334.0
2018-10-03 14:00:00,60.05,60.14,60.03,60.14,5654.0,54.5308,54.6126,54.5127,54.6126,5654.0
2018-10-03 14:30:00,60.14,60.15,59.76,59.84,9398.0,54.6126,54.6216,54.2675,54.3401,9398.0
2018-10-03 15:00:00,59.87,59.87,59.64,59.64,8126.0,54.3674,54.3674,54.1585,54.1585,8126.0
2018-10-03 15:30:00,59.7,59.8,59.66,59.69,47691.0,54.213,54.3038,54.1767,54.2039,47691.0
2018-10-04 09:30:00,59.5,59.92,59.4,59.92,5193.0,54.0314,54.4128,53.9406,54.4128,5193.0
2018-10-04 10:00:00,59.81,59.81,59.46,59.7,4592.0,54.3129,54.3129,53.9951,54.213,4592.0
2018-10-04 10:30:00,59.63,59.67,59.48,59.51,3646.0,54.1494,54.1858,54.0132,54.0405,3646.0
2018-10-04 11:00:00,59.49,59.58,59.43,59.45,7295.0,54.0223,54.104,53.9678,53.986,7295.0
2018-10-04 11:30:00,59.43,59.51,59.2,59.2,5931.0,53.9678,54.0405,53.759,53.759,5931.0
2018-10-04 12:00:00,59.13,59.16,58.78,58.88,8402.0,53.6954,53.7226,53.3776,53.4684,8402.0
2018-10-04 12:30:00,58.87,58.97,58.86,58.9,3309.0,53.4593,53.5501,53.4502,53.4865,3309.0
2018-10-04 13:00:00,58.89,58.98,58.76,58.82,9090.0,53.4774,53.5592,53.3594,53.4139,9090.0
2018-10-04 13:30:00,58.8,58.95,58.63,58.77,4667.0,53.3957,53.5319,53.2413,53.3685,4667.0
2018-10-04 14:00:00,58.78,58.8,58.53,58.63,8058.0,53.3776,53.3957,53.1505,53.2413,8058.0
2018-10-04 14:30:00,58.63,58.88,58.54,58.88,5963.0,53.2413,53.4684,53.1596,53.4684,5963.0
2018-10-04 15:00:00,58.85,58.9,58.73,58.77,9452.0,53.4411,53.4865,53.3322,53.3685,9452.0
2018-10-04 15:30:00,58.74,58.94,58.68,58.89,31044.0,53.3412,53.5229,53.2868,53.4774,31044.0
2018-10-05 09:30:00,58.9,59.22,58.64,59.0,14449.0,53.4865,53.7771,53.2504,53.5773,14449.0
2018-10-05 10:00:00,59.1,59.1,58.77,58.78,8736.0,53.6681,53.6681,53.3685,53.3776,8736.0
2018-10-05 10:30:00,58.77,58.79,58.49,58.54,5166.0,53.3685,53.3866,53.1142,53.1596,5166.0
2018-10-05 11:00:00,58.56,58.56,58.43,58.44,5182.0,53.1778,53.1778,53.0597,53.0688,5182.0
2018-10-05 11:30:00,58.4,58.4,58.16,58.16,3805.0,53.0325,53.0325,52.8145,52.8145,3805.0
2018-10-05 12:00:00,58.11,58.31,58.11,58.28,4128.0,52.7691,52.9508,52.7691,52.9235,4128.0
2018-10-05 12:30:00,58.25,58.26,58.15,58.21,6283.0,52.8963,52.9054,52.8055,52.8599,6283.0
2018-10-05 13:00:00,58.17,58.18,57.94,58.02,9134.0,52.8236,52.8327,52.6148,52.6874,9134.0
2018-10-05 13:30:00,58.04,58.14,57.95,58.08,8550.0,52.7056,52.7964,52.6238,52.7419,8550.0
2018-10-05 14:00:00,58.04,58.09,57.92,58.07,9529.0,52.7056,52.751,52.5966,52.7328,9529.0
2018-10-05 14:30:00,58.11,58.24,58.1,58.23,11923.0,52.7691,52.8872,52.7601,52.8781,11923.0
2018-10-05 15:00:00,58.25,58.35,58.2,58.26,13456.0,52.8963,52.9871,52.8509,52.9054,13456.0
2018-10-05 15:30:00,58.24,58.4,58.16,58.29,54606.0,52.8872,53.0325,52.8145,52.9326,54606.0
2018-10-08 09:30:00,58.03,58.03,57.49,57.6,21341.0,52.6965,52.6965,52.2061,52.306,21341.0
2018-10-08 10:00:00,57.61,57.76,57.53,57.71,19242.0,52.3151,52.4513,52.2424,52.4059,19242.0
2018-10-08 10:30:00,57.73,57.76,57.45,57.58,20342.0,52.4241,52.4513,52.1698,52.2879,20342.0
2018-10-08 11:00:00,57.62,57.69,57.53,57.67,13304.0,52.3242,52.3877,52.2424,52.3696,13304.0
2018-10-08 11:30:00,57.64,57.67,57.5,57.55,15732.0,52.3423,52.3696,52.2152,52.2606,15732.0
2018-10-08 12:00:00,57.53,57.77,57.53,57.75,8006.0,52.2424,52.4604,52.2424,52.4422,8006.0
2018-10-08 12:30:00,57.72,57.72,57.56,57.59,5423.0,52.415,52.415,52.2697,52.2969,5423.0
2018-10-08 13:00:00,57.58,57.68,57.53,57.63,6236.0,52.2879,52.3787,52.2424,52.3333,6236.0
2018-10-08 13:30:00,57.62,57.68,57.59,57.64,6936.0,52.3242,52.3787,52.2969,52.3423,6936.0
2018-10-08 14:00:00,57.64,57.8,57.62,57.69,7967.0,52.3423,52.4876,52.3242,52.3877,7967.0
2018-10-08 14:30:00,57.75,57.81,57.71,57.71,11042.0,52.4422,52.4967,52.4059,52.4059,11042.0
2018-10-08 15:00:00,57.7,57.77,57.65,57.66,14040.0,52.3968,52.4604,52.3514,52.3605,14040.0
2018-10-08 15:30:00,57.66,57.8,57.66,57.75,36141.0,52.3605,52.4876,52.3605,52.4422,36141.0
2018-10-09 09:30:00,57.51,57.74,56.7,56.92,20755.0,52.2243,52.4331,51.4887,51.6885,20755.0
2018-10-09 10:00:00,56.87,57.06,56.81,56.89,16633.0,51.6431,51.8156,51.5886,51.6613,16633.0
2018-10-09 10:30:00,56.85,56.91,56.77,56.85,16323.0,51.6249,51.6794,51.5523,51.6249,16323.0
2018-10-09 11:00:00,56.81,56.87,56.7,56.83,26694.0,51.5886,51.6431,51.4887,51.6068,26694.0
2018-10-09 11:30:00,56.81,56.96,56.69,56.83,35798.0,51.5886,51.7248,51.4797,51.6068,35798.0
2018-10-09 12:00:00,56.82,56.87,56.65,56.67,8547.0,51.5977,51.6431,51.4433,51.4615,8547.0
2018-10-09 12:30:00,56.67,56.68,56.47,56.49,14227.0,51.4615,51.4706,51.2799,51.298,14227.0
2018-10-09 13:00:00,56.5,56.5,56.38,56.4,9455.0,51.3071,51.3071,51.1981,51.2163,9455.0
2018-10-09 13:30:00,56.41,56.41,56.24,56.32,15800.0,51.2254,51.2254,51.071,51.1437,15800.0
2018-10-09 14:00:00,56.32,56.39,56.2,56.39,10726.0,51.1437,51.2072,51.0347,51.2072,10726.0
2018-10-09 14:30:00,56.39,56.56,56.35,56.56,15410.0,51.2072,51.3616,51.1709,51.3616,15410.0
2018-10-09 15:00:00,56.55,56.62,56.32,56.37,21772.0,51.3525,51.4161,51.1437,51.1891,21772.0
2018-10-09 15:30:00,56.36,56.36,56.14,56.16,50713.0,51.18,51.18,50.9802,50.9984,50713.0
2018-10-10 09:30:00,56.07,56.12,55.63,55.67,28572.0,50.9166,50.962,50.5171,50.5534,28572.0
2018-10-10 10:00:00,55.69,55.88,55.63,55.84,19676.0,50.5716,50.7441,50.5171,50.7078,19676.0
2018-10-10 10:30:00,55.81,55.88,55.58,55.66,19738.0,50.6805,50.7441,50.4717,50.5443,19738.0
2018-10-10 11:00:00,55.67,55.74,55.46,55.58,21544.0,50.5534,50.617,50.3627,50.4717,21544.0
2018-10-10 11:30:00,55.57,55.9,55.49,55.79,23355.0,50.4626,50.7623,50.3899,50.6624,23355.0
2018-10-10 12:00:00,55.76,55.93,55.76,55.84,19064.0,50.6351,50.7895,50.6351,50.7078,19064.0
2018-10-10 12:30:00,55.84,56.04,55.77,55.97,22598.0,50.7078,50.8894,50.6442,50.8258,22598.0
2018-10-10 13:00:00,55.97,56.2,55.83,56.14,16133.0,50.8258,51.0347,50.6987,50.9802,16133.0
2018-10-10 13:30:00,56.12,56.17,55.96,56.01,12508.0,50.962,51.0074,50.8167,50.8621,12508.0
2018-10-10 14:00:00,56.07,56.13,55.76,55.84,13319.0,50.9166,50.9711,50.6351,50.7078,13319.0
2018-10-10 14:30:00,55.9,56.03,55.76,55.91,22222.0,50.7623,50.8803,50.6351,50.7713,22222.0
2018-10-10 15:00:00,55.91,55.92,55.48,55.65,15072.0,50.7713,50.7804,50.3809,50.5352,15072.0
2018-10-10 15:30:00,55.65,55.66,55.22,55.31,81935.0,50.5352,50.5443,50.1448,50.2265,81935.0
2018-10-11 09:30:00,55.27,55.49,54.8,55.46,29362.0,50.1902,50.3899,49.7634,50.3627,29362.0
2018-10-11 10:00:00,55.54,55.6,55.11,55.2,22763.0,50.4353,50.4898,50.0449,50.1266,22763.0
2018-10-11 10:30:00,55.26,55.47,55.1,55.13,11623.0,50.1811,50.3718,50.0358,50.063,11623.0
2018-10-11 11:00:00,55.2,55.25,54.95,55.09,14665.0,50.1266,50.172,49.8996,50.0267,14665.0
2018-10-11 11:30:00,55.08,55.38,54.98,55.29,11289.0,50.0176,50.2901,49.9268,50.2083,11289.0
2018-10-11 12:00:00,55.36,55.57,55.21,55.47,26800.0,50.2719,50.4626,50.1357,50.3718,26800.0
2018-10-11 12:30:00,55.44,55.5,55.21,55.29,13312.0,50.3445,50.399,50.1357,50.2083,13312.0
2018-10-11 13:00:00,55.32,55.32,55.13,55.28,36541.0,50.2356,50.2356,50.063,50.1992,36541.0
2018-10-11 13:30:00,55.32,55.4,55.15,55.23,12054.0,50.2356,50.3082,50.0812,50.1538,12054.0
2018-10-11 14:00:00,55.28,55.28,54.83,54.84,7255.0,50.1992,50.1992,49.7906,49.7997,7255.0
2018-10-11 14:30:00,54.82,54.83,54.17,54.41,17295.0,49.7815,49.7906,49.1913,49.4092,17295.0
2018-10-11 15:00:00,54.46,55.08,54.42,55.08,28429.0,49.4546,50.0176,49.4183,50.0176,28429.0
2018-10-11 15:30:00,55.03,55.12,54.59,54.98,273708.0,49.9722,50.0539,49.5727,49.9268,273708.0
2018-10-12 09:30:00,55.55,55.55,55.02,55.49,71161.0,50.4444,50.4444,49.9631,50.3899,71161.0
2018-10-12 10:00:00,55.53,55.53,54.94,55.05,27393.0,50.4263,50.4263,49.8905,49.9904,27393.0
2018-10-12 10:30:00,55.07,55.07,54.89,54.94,15002.0,50.0085,50.0085,49.8451,49.8905,15002.0
2018-10-12 11:00:00,54.9,55.04,54.74,54.82,22082.0,49.8542,49.9813,49.7089,49.7815,22082.0
2018-10-12 11:30:00,54.8,54.92,54.61,54.72,18571.0,49.7634,49.8723,49.5908,49.6907,18571.0
2018-10-12 12:00:00,54.72,54.76,54.59,54.68,30476.0,49.6907,49.727,49.5727,49.6544,30476.0
2018-10-12 12:30:00,54.7,54.76,54.42,54.62,26101.0,49.6725,49.727,49.4183,49.5999,26101.0
2018-10-12 13:00:00,54.64,54.97,54.57,54.85,29617.0,49.6181,49.9177,49.5545,49.8088,29617.0
2018-10-12 13:30:00,54.84,55.0,54.68,54.94,26025.0,49.7997,49.945,49.6544,49.8905,26025.0
2018-10-12 14:00:00,54.93,55.01,54.78,55.01,35476.0,49.8814,49.9541,49.7452,49.9541,35476.0
2018-10-12 14:30:00,55.0,55.19,54.9,55.15,41436.0,49.945,50.1175,49.8542,50.0812,41436.0
2018-10-12 15:00:00,55.16,55.56,55.06,55.53,62600.0,50.0903,50.4535,49.9995,50.4263,62600.0
2018-10-12 15:30:00,55.52,55.77,55.47,55.76,173361.0,50.4172,50.6442,50.3718,50.6351,173361.0
2018-10-15 09:30:00,55.57,56.24,55.57,56.23,22133.0,50.4626,51.071,50.4626,51.0619,22133.0
2018-10-15 10:00:00,56.21,56.3,56.11,56.25,21898.0,51.0438,51.1255,50.953,51.0801,21898.0
2018-10-15 10:30:00,56.24,56.32,56.14,56.22,39944.0,51.071,51.1437,50.9802,51.0528,39944.0
2018-10-15 11:00:00,56.22,56.5,56.2,56.47,29230.0,51.0528,51.3071,51.0347,51.2799,29230.0
2018-10-15 11:30:00,56.46,56.46,56.27,56.31,22669.0,51.2708,51.2708,51.0983,51.1346,22669.0
2018-10-15 12:00:00,56.24,56.24,56.09,56.2,12916.0,51.071,51.071,50.9348,51.0347,12916.0
2018-10-15 12:30:00,56.14,56.24,56.11,56.19,10953.0,50.9802,51.071,50.953,51.0256,10953.0
2018-10-15 13:00:00,56.21,56.28,56.12,56.28,19199.0,51.0438,51.1073,50.962,51.1073,19199.0
2018-10-15 13:30:00,56.27,56.52,56.27,56.5,16022.0,51.0983,51.3253,51.0983,51.3071,16022.0
2018-10-15 14:00:00,56.48,56.5,56.36,56.38,17888.0,51.289,51.3071,51.18,51.1981,17888.0
2018-10-15 14:30:00,56.37,56.56,56.35,56.51,11041.0,51.1891,51.3616,51.1709,51.3162,11041.0
2018-10-15 15:00:00,56.53,56.55,56.21,56.22,18703.0,51.3344,51.3525,51.0438,51.0528,18703.0
2018-10-15 15:30:00,56.2,56.3,56.05,56.06,79856.0,51.0347,51.1255,50.8985,50.9076,79856.0
2018-10-16 09:30:00,56.4,56.44,55.84,56.4,32795.0,51.2163,51.2526,50.7078,51.2163,32795.0
2018-10-16 10:00:00,56.45,56.54,56.22,56.25,17284.0,51.2617,51.3434,51.0528,51.0801,17284.0
2018-10-16 10:30:00,56.24,56.71,56.2,56.62,14376.0,51.071,51.4978,51.0347,51.4161,14376.0
2018-10-16 11:00:00,56.6,56.67,56.55,56.59,12957.0,51.3979,51.4615,51.3525,51.3888,12957.0
2018-10-16 11:30:00,56.61,56.7,56.55,56.7,16361.0,51.407,51.4887,51.3525,51.4887,16361.0
2018-10-16 12:00:00,56.7,56.78,56.68,56.74,15439.0,51.4887,51.5614,51.4706,51.5251,15439.0
2018-10-16 12:30:00,56.76,56.92,56.73,56.9,11724.0,51.5432,51.6885,51.516,51.6703,11724.0
2018-10-16 13:00:00,56.88,56.95,56.85,56.91,18415.0,51.6522,51.7158,51.6249,51.6794,18415.0
2018-10-16 13:30:00,56.91,57.1,56.86,57.1,21478.0,51.6794,51.852,51.634,51.852,21478.0
2018-10-16 14:00:00,57.11,57.27,57.09,57.24,24895.0,51.861,52.0063,51.8429,51.9791,24895.0
2018-10-16 14:30:00,57.25,57.37,57.16,57.17,18164.0,51.9882,52.0972,51.9065,51.9155,18164.0
2018-10-16 15:00:00,57.17,57.23,57.03,57.08,24713.0,51.9155,51.97,51.7884,51.8338,24713.0
2018-10-16 15:30:00,57.08,57.46,57.05,57.42,97781.0,51.8338,52.1789,51.8066,52.1426,97781.0
2018-10-17 09:30:00,57.07,57.23,56.71,56.71,21510.0,51.8247,51.97,51.4978,51.4978,21510.0
2018-10-17 10:00:00,56.71,56.99,56.71,56.84,11274.0,51.4978,51.7521,51.4978,51.6159,11274.0
2018-10-17 10:30:00,56.88,56.88,56.59,56.75,20090.0,51.6522,51.6522,51.3888,51.5341,20090.0
2018-10-17 11:00:00,56.72,57.01,56.72,56.99,20311.0,51.5069,51.7702,51.5069,51.7521,20311.0
2018-10-17 11:30:00,57.01,57.25,56.95,57.16,14993.0,51.7702,51.9882,51.7158,51.9065,14993.0
2018-10-17 12:00:00,57.17,57.32,57.13,57.26,13900.0,51.9155,52.0517,51.8792,51.9973,13900.0
2018-10-17 12:30:00,57.28,57.44,57.26,57.41,13233.0,52.0154,52.1607,51.9973,52.1335,13233.0
2018-10-17 13:00:00,57.41,57.61,57.37,57.51,30245.0,52.1335,52.3151,52.0972,52.2243,30245.0
2018-10-17 13:30:00,57.51,57.64,57.51,57.55,23302.0,52.2243,52.3423,52.2243,52.2606,23302.0
2018-10-17 14:00:00,57.55,57.62,57.31,57.43,25961.0,52.2606,52.3242,52.0427,52.1516,25961.0
2018-10-17 14:30:00,57.43,57.58,57.39,57.48,23694.0,52.1516,52.2879,52.1153,52.197,23694.0
2018-10-17 15:00:00,57.47,57.49,57.22,57.41,55376.0,52.188,52.2061,51.9609,52.1335,55376.0
2018-10-17 15:30:00,57.39,57.52,57.37,57.5,100516.0,52.1153,52.2334,52.0972,52.2152,100516.0
2018-10-18 09:30:00,57.37,57.37,56.89,57.02,27090.0,52.0972,52.0972,51.6613,51.7793,27090.0
2018-10-18 10:00:00,57.0,57.42,56.98,57.4,18293.0,51.7612,52.1426,51.743,52.1244,18293.0
2018-10-18 10:30:00,57.42,57.52,57.34,57.48,15215.0,52.1426,52.2334,52.0699,52.197,15215.0
2018-10-18 11:00:00,57.47,57.47,57.17,57.26,22834.0,52.188,52.188,51.9155,51.9973,22834.0
2018-10-18 11:30:00,57.24,57.28,56.92,57.27,47565.0,51.9791,52.0154,51.6885,52.0063,47565.0
2018-10-18 12:00:00,57.29,57.32,57.13,57.2,20508.0,52.0245,52.0517,51.8792,51.9428,20508.0
2018-10-18 12:30:00,57.13,57.32,57.07,57.26,24086.0,51.8792,52.0517,51.8247,51.9973,24086.0
2018-10-18 13:00:00,57.26,57.33,56.96,56.96,55788.0,51.9973,52.0608,51.7248,51.7248,55788.0
2018-10-18 13:30:00,56.88,56.94,56.66,56.67,32155.0,51.6522,51.7067,51.4524,51.4615,32155.0
2018-10-18 14:00:00,56.6,56.89,56.58,56.83,16082.0,51.3979,51.6613,51.3798,51.6068,16082.0
2018-10-18 14:30:00,56.82,56.92,56.73,56.79,18991.0,51.5977,51.6885,51.516,51.5705,18991.0
2018-10-18 15:00:00,56.79,56.79,56.49,56.67,66460.0,51.5705,51.5705,51.298,51.4615,66460.0
2018-10-18 15:30:00,56.65,56.66,56.34,56.45,195094.0,51.4433,51.4524,51.1618,51.2617,195094.0
2018-10-19 09:30:00,56.61,57.01,56.39,56.81,18071.0,51.407,51.7702,51.2072,51.5886,18071.0
2018-10-19 10:00:00,56.69,56.81,56.58,56.73,17015.0,51.4797,51.5886,51.3798,51.516,17015.0
2018-10-19 10:30:00,56.76,56.99,56.7,56.98,19978.0,51.5432,51.7521,51.4887,51.743,19978.0
2018-10-19 11:00:00,56.96,57.11,56.81,56.85,51285.0,51.7248,51.861,51.5886,51.6249,51285.0
2018-10-19 11:30:00,56.84,56.98,56.68,56.98,21131.0,51.6159,51.743,51.4706,51.743,21131.0
2018-10-19 12:00:00,56.93,57.03,56.64,56.65,18427.0,51.6976,51.7884,51.4342,51.4433,18427.0
2018-10-19 12:30:00,56.67,56.71,56.54,56.54,16636.0,51.4615,51.4978,51.3434,51.3434,16636.0
2018-10-19 13:00:00,56.53,56.8,56.48,56.73,18049.0,51.3344,51.5795,51.289,51.516,18049.0
2018-10-19 13:30:00,56.71,56.83,56.67,56.79,13168.0,51.4978,51.6068,51.4615,51.5705,13168.0
2018-10-19 14:00:00,56.77,56.84,56.57,56.82,31423.0,51.5523,51.6159,51.3707,51.5977,31423.0
2018-10-19 14:30:00,56.83,56.98,56.76,56.82,21479.0,51.6068,51.743,51.5432,51.5977,21479.0
2018-10-19 15:00:00,56.8,56.8,56.55,56.71,34417.0,51.5795,51.5795,51.3525,51.4978,34417.0
2018-10-19 15:30:00,56.71,56.94,56.65,56.93,136040.0,51.4978,51.7067,51.4433,51.6976,136040.0
2018-10-22 09:30:00,57.12,57.12,55.82,56.04,40727.0,51.8701,51.8701,50.6896,50.8894,40727.0
2018-10-22 10:00:00,56.02,56.09,55.39,55.49,38595.0,50.8712,50.9348,50.2991,50.3899,38595.0
2018-10-22 10:30:00,55.5,55.83,55.4,55.71,22762.0,50.399,50.6987,50.3082,50.5897,22762.0
2018-10-22 11:00:00,55.68,55.68,55.39,55.48,54399.0,50.5625,50.5625,50.2991,50.3809,54399.0
2018-10-22 11:30:00,55.48,55.79,55.47,55.56,43219.0,50.3809,50.6624,50.3718,50.4535,43219.0
2018-10-22 12:00:00,55.55,55.56,55.37,55.41,63313.0,50.4444,50.4535,50.281,50.3173,63313.0
2018-10-22 12:30:00,55.43,55.51,55.37,55.44,61756.0,50.3355,50.4081,50.281,50.3445,61756.0
2018-10-22 13:00:00,55.43,55.49,55.37,55.49,52175.0,50.3355,50.3899,50.281,50.3899,52175.0
2018-10-22 13:30:00,55.49,55.75,55.46,55.75,15764.0,50.3899,50.626,50.3627,50.626,15764.0
2018-10-22 14:00:00,55.74,55.9,55.58,55.72,37754.0,50.617,50.7623,50.4717,50.5988,37754.0
2018-10-22 14:30:00,55.72,55.81,55.65,55.74,28714.0,50.5988,50.6805,50.5352,50.617,28714.0
2018-10-22 15:00:00,55.74,56.02,55.72,55.93,116658.0,50.617,50.8712,50.5988,50.7895,116658.0
2018-10-22 15:30:00,55.93,56.1,55.89,55.96,97277.0,50.7895,50.9439,50.7532,50.8167,97277.0
2018-10-23 09:30:00,55.05,55.24,54.31,54.38,35256.0,49.9904,50.1629,49.3184,49.382,35256.0
2018-10-23 10:00:00,54.39,54.46,53.8,54.08,29921.0,49.391,49.4546,48.8553,49.1095,29921.0
2018-10-23 10:30:00,54.04,54.26,53.87,54.21,14874.0,49.0732,49.273,48.9188,49.2276,14874.0
2018-10-23 11:00:00,54.21,54.84,54.15,54.84,23910.0,49.2276,49.7997,49.1731,49.7997,23910.0
2018-10-23 11:30:00,54.83,54.91,54.48,54.48,17798.0,49.7906,49.8632,49.4728,49.4728,17798.0
2018-10-23 12:00:00,54.5,54.95,54.5,54.86,13800.0,49.4909,49.8996,49.4909,49.8178,13800.0
2018-10-23 12:30:00,54.89,55.14,54.89,54.93,13756.0,49.8451,50.0721,49.8451,49.8814,13756.0
2018-10-23 13:00:00,54.92,55.26,54.92,55.08,15027.0,49.8723,50.1811,49.8723,50.0176,15027.0
2018-10-23 13:30:00,55.09,55.13,54.86,54.86,12934.0,50.0267,50.063,49.8178,49.8178,12934.0
2018-10-23 14:00:00,54.86,55.23,54.85,55.19,16790.0,49.8178,50.1538,49.8088,50.1175,16790.0
2018-10-23 14:30:00,55.19,55.47,55.18,55.47,24716.0,50.1175,50.3718,50.1084,50.3718,24716.0
2018-10-23 15:00:00,55.45,55.48,55.32,55.32,28267.0,50.3536,50.3809,50.2356,50.2356,28267.0
2018-10-23 15:30:00,55.32,55.41,55.0,55.02,97714.0,50.2356,50.3173,49.945,49.9631,97714.0
2018-10-24 09:30:00,54.86,55.52,54.78,55.14,22867.0,49.8178,50.4172,49.7452,50.0721,22867.0
2018-10-24 10:00:00,55.08,55.46,54.9,55.4,9162.0,50.0176,50.3627,49.8542,50.3082,9162.0
2018-10-24 10:30:00,55.37,55.51,55.22,55.24,9017.0,50.281,50.4081,50.1448,50.1629,9017.0
2018-10-24 11:00:00,55.25,55.25,54.81,54.81,18631.0,50.172,50.172,49.7724,49.7724,18631.0
2018-10-24 11:30:00,54.8,55.55,54.8,55.54,21156.0,49.7634,50.4444,49.7634,50.4353,21156.0
2018-10-24 12:00:00,55.5,55.6,55.32,55.4,11751.0,50.399,50.4898,50.2356,50.3082,11751.0
2018-10-24 12:30:00,55.42,55.44,55.2,55.39,14972.0,50.3264,50.3445,50.1266,50.2991,14972.0
2018-10-24 13:00:00,55.39,55.39,55.0,55.07,9126.0,50.2991,50.2991,49.945,50.0085,9126.0
2018-10-24 13:30:00,55.05,55.31,55.0,55.13,6748.0,49.9904,50.2265,49.945,50.063,6748.0
2018-10-24 14:00:00,55.11,55.35,54.98,55.29,13491.0,50.0449,50.2628,49.9268,50.2083,13491.0
2018-10-24 14:30:00,55.35,55.46,55.05,55.06,10794.0,50.2628,50.3627,49.9904,49.9995,10794.0
2018-10-24 15:00:00,55.06,55.11,54.74,54.76,31228.0,49.9995,50.0449,49.7089,49.727,31228.0
2018-10-24 15:30:00,54.77,55.06,54.46,54.54,112028.0,49.7361,49.9995,49.4546,49.5273,112028.0
2018-10-25 09:30:00,55.0,55.44,54.97,55.12,24141.0,49.945,50.3445,49.9177,50.0539,24141.0
2018-10-25 10:00:00,55.08,55.26,54.9,54.97,10373.0,50.0176,50.1811,49.8542,49.9177,10373.0
2018-10-25 10:30:00,54.97,55.24,54.97,55.11,9764.0,49.9177,50.1629,49.9177,50.0449,9764.0
2018-10-25 11:00:00,55.19,55.38,54.89,55.38,14481.0,50.1175,50.2901,49.8451,50.2901,14481.0
2018-10-25 11:30:00,55.47,55.48,55.13,55.28,9907.0,50.3718,50.3809,50.063,50.1992,9907.0
2018-10-25 12:00:00,55.28,55.52,55.22,55.37,36968.0,50.1992,50.4172,50.1448,50.281,36968.0
2018-10-25 12:30:00,55.36,55.47,55.27,55.47,20712.0,50.2719,50.3718,50.1902,50.3718,20712.0
2018-10-25 13:00:00,55.47,55.56,55.25,55.54,25864.0,50.3718,50.4535,50.172,50.4353,25864.0
2018-10-25 13:30:00,55.55,55.7,55.52,55.55,13880.0,50.4444,50.5806,50.4172,50.4444,13880.0
2018-10-25 14:00:00,55.55,55.89,55.52,55.78,13300.0,50.4444,50.7532,50.4172,50.6533,13300.0
2018-10-25 14:30:00,55.83,55.98,55.78,55.87,25019.0,50.6987,50.8349,50.6533,50.735,25019.0
2018-10-25 15:00:00,55.86,55.9,55.69,55.72,19763.0,50.7259,50.7623,50.5716,50.5988,19763.0
2018-10-25 15:30:00,55.73,55.78,55.19,55.31,72599.0,50.6079,50.6533,50.1175,50.2265,72599.0
2018-10-26 09:30:00,54.62,54.77,54.32,54.53,9148.0,49.5999,49.7361,49.3275,49.5182,9148.0
2018-10-26 10:00:00,54.46,54.54,54.1,54.31,16395.0,49.4546,49.5273,49.1277,49.3184,16395.0
2018-10-26 10:30:00,54.33,54.33,53.89,53.91,17111.0,49.3366,49.3366,48.937,48.9552,17111.0
2018-10-26 11:00:00,53.89,54.73,53.89,54.64,19236.0,48.937,49.6998,48.937,49.6181,19236.0
2018-10-26 11:30:00,54.64,54.81,54.57,54.63,9722.0,49.6181,49.7724,49.5545,49.609,9722.0
2018-10-26 12:00:00,54.65,54.86,54.59,54.86,13230.0,49.6271,49.8178,49.5727,49.8178,13230.0
2018-10-26 12:30:00,54.88,55.12,54.78,55.01,7878.0,49.836,50.0539,49.7452,49.9541,7878.0
2018-10-26 13:00:00,55.07,55.31,55.04,55.11,10786.0,50.0085,50.2265,49.9813,50.0449,10786.0
2018-10-26 13:30:00,55.04,55.14,54.84,55.09,7225.0,49.9813,50.0721,49.7997,50.0267,7225.0
2018-10-26 14:00:00,55.12,55.12,54.79,54.92,14429.0,50.0539,50.0539,49.7543,49.8723,14429.0
2018-10-26 14:30:00,54.9,54.97,54.52,54.54,10036.0,49.8542,49.9177,49.5091,49.5273,10036.0
2018-10-26 15:00:00,54.52,55.08,54.41,54.95,36255.0,49.5091,50.0176,49.4092,49.8996,36255.0
2018-10-26 15:30:00,54.9,55.12,54.7,54.86,54741.0,49.8542,50.0539,49.6725,49.8178,54741.0
2018-10-29 09:30:00,55.53,55.93,55.43,55.88,12882.0,50.4263,50.7895,50.3355,50.7441,12882.0
2018-10-29 10:00:00,55.83,56.18,55.82,56.14,18578.0,50.6987,51.0165,50.6896,50.9802,18578.0
2018-10-29 10:30:00,56.17,56.22,55.95,56.08,16751.0,51.0074,51.0528,50.8077,50.9257,16751.0
2018-10-29 11:00:00,56.1,56.23,55.78,55.92,14686.0,50.9439,51.0619,50.6533,50.7804,14686.0
2018-10-29 11:30:00,55.93,56.06,55.61,55.64,17341.0,50.7895,50.9076,50.4989,50.5262,17341.0
2018-10-29 12:00:00,55.59,55.7,55.38,55.47,15626.0,50.4808,50.5806,50.2901,50.3718,15626.0
2018-10-29 12:30:00,55.46,55.7,55.42,55.55,10023.0,50.3627,50.5806,50.3264,50.4444,10023.0
2018-10-29 13:00:00,55.55,55.7,55.48,55.52,13343.0,50.4444,50.5806,50.3809,50.4172,13343.0
2018-10-29 13:30:00,55.52,55.68,55.46,55.55,10922.0,50.4172,50.5625,50.3627,50.4444,10922.0
2018-10-29 14:00:00,55.53,55.53,55.13,55.16,15779.0,50.4263,50.4263,50.063,50.0903,15779.0
2018-10-29 14:30:00,55.1,55.13,54.88,55.02,16551.0,50.0358,50.063,49.836,49.9631,16551.0
2018-10-29 15:00:00,54.98,54.98,54.54,54.66,25263.0,49.9268,49.9268,49.5273,49.6362,25263.0
2018-10-29 15:30:00,54.64,54.97,54.17,54.8,85119.0,49.6181,49.9177,49.1913,49.7634,85119.0
2018-10-30 09:30:00,54.91,56.03,54.56,55.92,16440.0,49.8632,50.8803,49.5454,50.7804,16440.0
2018-10-30 10:00:00,55.97,56.04,55.51,55.68,14874.0,50.8258,50.8894,50.4081,50.5625,14874.0
2018-10-30 10:30:00,55.56,55.72,55.4,55.49,19454.0,50.4535,50.5988,50.3082,50.3899,19454.0
2018-10-30 11:00:00,55.5,55.84,55.44,55.79,17078.0,50.399,50.7078,50.3445,50.6624,17078.0
2018-10-30 11:30:00,55.83,56.16,55.77,55.81,21821.0,50.6987,50.9984,50.6442,50.6805,21821.0
2018-10-30 12:00:00,55.86,55.99,55.8,55.9,15086.0,50.7259,50.844,50.6714,50.7623,15086.0
2018-10-30 12:30:00,55.9,56.02,55.74,55.81,13260.0,50.7623,50.8712,50.617,50.6805,13260.0
2018-10-30 13:00:00,55.79,55.87,55.62,55.67,13679.0,50.6624,50.735,50.508,50.5534,13679.0
2018-10-30 13:30:00,55.65,55.87,55.52,55.87,19626.0,50.5352,50.735,50.4172,50.735,19626.0
2018-10-30 14:00:00,55.95,55.97,55.65,55.7,17330.0,50.8077,50.8258,50.5352,50.5806,17330.0
2018-10-30 14:30:00,55.7,56.18,55.66,56.11,21078.0,50.5806,51.0165,50.5443,50.953,21078.0
2018-10-30 15:00:00,56.1,56.38,55.98,56.3,40414.0,50.9439,51.1981,50.8349,51.1255,40414.0
2018-10-30 15:30:00,56.29,56.42,56.15,56.35,94382.0,51.1164,51.2345,50.9893,51.1709,94382.0
2018-10-31 09:30:00,56.52,57.42,56.52,57.05,34482.0,51.3253,52.1426,51.3253,51.8066,34482.0
2018-10-31 10:00:00,56.95,56.99,56.49,56.82,17842.0,51.7158,51.7521,51.298,51.5977,17842.0
2018-10-31 10:30:00,56.81,57.06,56.61,56.75,20898.0,51.5886,51.8156,51.407,51.5341,20898.0
2018-10-31 11:00:00,56.73,56.94,56.72,56.94,19777.0,51.516,51.7067,51.5069,51.7067,19777.0
2018-10-31 11:30:00,56.95,56.95,56.68,56.84,17195.0,51.7158,51.7158,51.4706,51.6159,17195.0
2018-10-31 12:00:00,56.85,56.85,56.45,56.61,8509.0,51.6249,51.6249,51.2617,51.407,8509.0
2018-10-31 12:30:00,56.64,56.8,56.55,56.78,11586.0,51.4342,51.5795,51.3525,51.5614,11586.0
2018-10-31 13:00:00,56.76,57.01,56.73,56.73,11218.0,51.5432,51.7702,51.516,51.516,11218.0
2018-10-31 13:30:00,56.7,56.95,56.65,56.87,11170.0,51.4887,51.7158,51.4433,51.6431,11170.0
2018-10-31 14:00:00,56.85,56.99,56.81,56.94,13147.0,51.6249,51.7521,51.5886,51.7067,13147.0
2018-10-31 14:30:00,56.89,57.07,56.87,57.03,14397.0,51.6613,51.8247,51.6431,51.7884,14397.0
2018-10-31 15:00:00,57.04,57.12,56.72,56.8,42402.0,51.7975,51.8701,51.5069,51.5795,42402.0
2018-10-31 15:30:00,56.79,56.83,56.26,56.32,130763.0,51.5705,51.6068,51.0892,51.1437,130763.0
2018-11-01 09:30:00,56.72,57.21,55.43,57.06,27645.0,51.5069,51.9519,50.3355,51.8156,27645.0
2018-11-01 10:00:00,57.05,57.57,56.93,57.36,18116.0,51.8066,52.2788,51.6976,52.0881,18116.0
2018-11-01 10:30:00,57.42,57.85,57.42,57.77,17453.0,52.1426,52.533,52.1426,52.4604,17453.0
2018-11-01 11:00:00,57.81,58.21,57.7,58.15,28810.0,52.4967,52.8599,52.3968,52.8055,28810.0
2018-11-01 11:30:00,58.14,58.24,58.01,58.21,14700.0,52.7964,52.8872,52.6783,52.8599,14700.0
2018-11-01 12:00:00,58.22,58.23,57.93,58.11,20579.0,52.869,52.8781,52.6057,52.7691,20579.0
2018-11-01 12:30:00,58.16,58.45,58.07,58.45,12282.0,52.8145,53.0779,52.7328,53.0779,12282.0
2018-11-01 13:00:00,58.45,58.47,58.14,58.35,17935.0,53.0779,53.0961,52.7964,52.9871,17935.0
2018-11-01 13:30:00,58.31,58.39,58.24,58.25,15551.0,52.9508,53.0234,52.8872,52.8963,15551.0
2018-11-01 14:00:00,58.26,58.61,58.25,58.52,16265.0,52.9054,53.2232,52.8963,53.1415,16265.0
2018-11-01 14:30:00,58.52,58.71,58.51,58.71,23101.0,53.1415,53.314,53.1324,53.314,23101.0
2018-11-01 15:00:00,58.7,58.7,58.51,58.64,38677.0,53.3049,53.3049,53.1324,53.2504,38677.0
2018-11-01 15:30:00,58.64,58.78,58.5,58.63,73938.0,53.2504,53.3776,53.1233,53.2413,73938.0
2018-11-02 09:30:00,59.15,59.52,58.95,59.38,27114.0,53.7136,54.0495,53.5319,53.9224,27114.0
2018-11-02 10:00:00,59.48,59.68,59.29,59.31,15571.0,54.0132,54.1948,53.8407,53.8588,15571.0
2018-11-02 10:30:00,59.3,59.75,59.15,59.69,30943.0,53.8498,54.2584,53.7136,54.2039,30943.0
2018-11-02 11:00:00,59.68,59.77,59.39,59.43,13930.0,54.1948,54.2766,53.9315,53.9678,13930.0
2018-11-02 11:30:00,59.5,59.63,59.35,59.54,21151.0,54.0314,54.1494,53.8952,54.0677,21151.0
2018-11-02 12:00:00,59.57,59.57,59.26,59.38,20923.0,54.095,54.095,53.8134,53.9224,20923.0
2018-11-02 12:30:00,59.42,59.45,59.15,59.43,21535.0,53.9587,53.986,53.7136,53.9678,21535.0
2018-11-02 13:00:00,59.43,59.8,59.36,59.46,42948.0,53.9678,54.3038,53.9043,53.9951,42948.0
2018-11-02 13:30:00,59.46,59.56,59.33,59.46,34744.0,53.9951,54.0859,53.877,53.9951,34744.0
2018-11-02 14:00:00,59.43,59.67,59.18,59.64,26185.0,53.9678,54.1858,53.7408,54.1585,26185.0
2018-11-02 14:30:00,59.54,59.63,59.41,59.56,15898.0,54.0677,54.1494,53.9497,54.0859,15898.0
2018-11-02 15:00:00,59.61,59.68,59.46,59.55,27741.0,54.1313,54.1948,53.9951,54.0768,27741.0
2018-11-02 15:30:00,59.54,59.63,59.43,59.55,88508.0,54.0677,54.1494,53.9678,54.0768,88508.0
2018-11-05 09:30:00,59.54,59.82,59.13,59.33,14189.0,54.0677,54.322,53.6954,53.877,14189.0
2018-11-05 10:00:00,59.3,59.34,59.09,59.34,15748.0,53.8498,53.8861,53.6591,53.8861,15748.0
2018-11-05 10:30:00,59.37,59.61,59.37,59.61,9112.0,53.9133,54.1313,53.9133,54.1313,9112.0
2018-11-05 11:00:00,59.67,59.69,59.39,59.45,16417.0,54.1858,54.2039,53.9315,53.986,16417.0
2018-11-05 11:30:00,59.42,59.87,59.33,59.78,23523.0,53.9587,54.3674,53.877,54.2856,23523.0
2018-11-05 12:00:00,59.81,59.85,59.44,59.54,18001.0,54.3129,54.3492,53.9769,54.0677,18001.0
2018-11-05 12:30:00,59.55,59.57,59.4,59.5,16632.0,54.0768,54.095,53.9406,54.0314,16632.0
2018-11-05 13:00:00,59.44,59.67,59.38,59.55,15249.0,53.9769,54.1858,53.9224,54.0768,15249.0
2018-11-05 13:30:00,59.57,59.61,59.47,59.6,15519.0,54.095,54.1313,54.0041,54.1222,15519.0
2018-11-05 14:00:00,59.56,59.84,59.45,59.83,16650.0,54.0859,54.3401,53.986,54.3311,16650.0
2018-11-05 14:30:00,59.82,60.09,59.76,60.07,27511.0,54.322,54.5672,54.2675,54.549,27511.0
2018-11-05 15:00:00,60.05,60.07,59.92,60.05,86146.0,54.5308,54.549,54.4128,54.5308,86146.0
2018-11-05 15:30:00,60.02,60.06,59.76,59.85,152786.0,54.5036,54.5399,54.2675,54.3492,152786.0
2018-11-06 09:30:00,59.71,60.8,59.71,60.72,18952.0,54.2221,55.2119,54.2221,55.1393,18952.0
2018-11-06 10:00:00,60.65,60.69,60.36,60.67,10945.0,55.0757,55.112,54.8123,55.0939,10945.0
2018-11-06 10:30:00,60.67,60.8,60.53,60.65,8879.0,55.0939,55.2119,54.9667,55.0757,8879.0
2018-11-06 11:00:00,60.68,60.74,60.18,60.33,18694.0,55.1029,55.1574,54.6489,54.7851,18694.0
2018-11-06 11:30:00,60.32,60.44,60.2,60.25,20669.0,54.776,54.885,54.667,54.7125,20669.0
2018-11-06 12:00:00,60.27,60.57,60.22,60.34,9620.0,54.7306,55.003,54.6852,54.7942,9620.0
2018-11-06 12:30:00,60.36,60.42,60.32,60.34,6913.0,54.8123,54.8668,54.776,54.7942,6913.0
2018-11-06 13:00:00,60.33,60.46,60.24,60.32,8224.0,54.7851,54.9032,54.7034,54.776,8224.0
2018-11-06 13:30:00,60.27,60.49,60.27,60.47,7880.0,54.7306,54.9304,54.7306,54.9122,7880.0
2018-11-06 14:00:00,60.41,60.46,60.1,60.1,7758.0,54.8577,54.9032,54.5762,54.5762,7758.0
2018-11-06 14:30:00,60.1,60.43,60.08,60.33,10169.0,54.5762,54.8759,54.5581,54.7851,10169.0
2018-11-06 15:00:00,60.27,60.32,60.18,60.31,21744.0,54.7306,54.776,54.6489,54.7669,21744.0
2018-11-06 15:30:00,60.3,60.34,60.11,60.26,69073.0,54.7579,54.7942,54.5853,54.7215,69073.0
2018-11-07 09:30:00,60.58,61.0,59.81,59.93,14883.0,55.0121,55.3935,54.3129,54.4219,14883.0
2018-11-07 10:00:00,59.98,59.98,59.57,59.89,41234.0,54.4673,54.4673,54.095,54.3855,41234.0
2018-11-07 10:30:00,59.93,60.01,59.8,59.81,4672.0,54.4219,54.4945,54.3038,54.3129,4672.0
2018-11-07 11:00:00,59.81,59.96,59.7,59.79,17204.0,54.3129,54.4491,54.213,54.2947,17204.0
2018-11-07 11:30:00,59.79,59.92,59.76,59.92,9300.0,54.2947,54.4128,54.2675,54.4128,9300.0
2018-11-07 12:00:00,59.91,60.02,59.84,60.01,8892.0,54.4037,54.5036,54.3401,54.4945,8892.0
2018-11-07 12:30:00,60.02,60.37,59.94,60.37,8360.0,54.5036,54.8214,54.4309,54.8214,8360.0
2018-11-07 13:00:00,60.35,60.58,60.3,60.56,16944.0,54.8033,55.0121,54.7579,54.994,16944.0
2018-11-07 13:30:00,60.52,60.55,60.41,60.54,20859.0,54.9576,54.9849,54.8577,54.9758,20859.0
2018-11-07 14:00:00,60.54,60.7,60.53,60.69,6617.0,54.9758,55.1211,54.9667,55.112,6617.0
2018-11-07 14:30:00,60.68,60.81,60.67,60.72,9709.0,55.1029,55.221,55.0939,55.1393,9709.0
2018-11-07 15:00:00,60.72,60.96,60.66,60.96,33018.0,55.1393,55.3572,55.0848,55.3572,33018.0
2018-11-07 15:30:00,60.96,61.05,60.86,60.98,84087.0,55.3572,55.4389,55.2664,55.3754,84087.0
2018-11-08 09:30:00,60.59,60.73,60.18,60.21,17092.0,55.0212,55.1483,54.6489,54.6761,17092.0
2018-11-08 10:00:00,60.21,60.25,59.85,60.25,19782.0,54.6761,54.7125,54.3492,54.7125,19782.0
2018-11-08 10:30:00,60.26,60.46,60.16,60.44,13731.0,54.7215,54.9032,54.6307,54.885,13731.0
2018-11-08 11:00:00,60.48,60.78,60.48,60.7,10647.0,54.9213,55.1937,54.9213,55.1211,10647.0
2018-11-08 11:30:00,60.7,60.91,60.7,60.86,12683.0,55.1211,55.3118,55.1211,55.2664,12683.0
2018-11-08 12:00:00,60.85,61.0,60.68,60.69,24456.0,55.2573,55.3935,55.1029,55.112,24456.0
2018-11-08 12:30:00,60.69,60.77,60.66,60.67,8567.0,55.112,55.1847,55.0848,55.0939,8567.0
2018-11-08 13:00:00,60.68,60.75,60.53,60.54,9648.0,55.1029,55.1665,54.9667,54.9758,9648.0
2018-11-08 13:30:00,60.51,60.55,60.4,60.53,7823.0,54.9486,54.9849,54.8487,54.9667,7823.0
2018-11-08 14:00:00,60.5,60.64,60.44,60.44,8894.0,54.9395,55.0666,54.885,54.885,8894.0
2018-11-08 14:30:00,60.42,60.47,60.27,60.42,7690.0,54.8668,54.9122,54.7306,54.8668,7690.0
2018-11-08 15:00:00,60.4,60.64,60.29,60.47,13198.0,54.8487,55.0666,54.7488,54.9122,13198.0
2018-11-08 15:30:00,60.45,60.65,60.45,60.62,38996.0,54.8941,55.0757,54.8941,55.0484,38996.0
2018-11-09 09:30:00,60.29,60.71,60.29,60.54,21025.0,54.7488,55.1302,54.7488,54.9758,21025.0
2018-11-09 10:00:00,60.56,60.56,60.17,60.46,14088.0,54.994,54.994,54.6398,54.9032,14088.0
2018-11-09 10:30:00,60.49,60.54,60.14,60.21,9029.0,54.9304,54.9758,54.6126,54.6761,9029.0
2018-11-09 11:00:00,60.26,60.32,60.05,60.3,7273.0,54.7215,54.776,54.5308,54.7579,7273.0
2018-11-09 11:30:00,60.34,60.34,59.98,60.0,9884.0,54.7942,54.7942,54.4673,54.4854,9884.0
2018-11-09 12:00:00,59.98,60.2,59.9,60.17,9059.0,54.4673,54.667,54.3946,54.6398,9059.0
2018-11-09 12:30:00,60.2,60.4,60.13,60.33,3991.0,54.667,54.8487,54.6035,54.7851,3991.0
2018-11-09 13:00:00,60.32,60.37,60.21,60.33,11347.0,54.776,54.8214,54.6761,54.7851,11347.0
2018-11-09 13:30:00,60.3,60.31,60.13,60.22,5850.0,54.7579,54.7669,54.6035,54.6852,5850.0
2018-11-09 14:00:00,60.24,60.34,60.14,60.21,7542.0,54.7034,54.7942,54.6126,54.6761,7542.0
2018-11-09 14:30:00,60.21,60.59,60.21,60.58,12664.0,54.6761,55.0212,54.6761,55.0121,12664.0
2018-11-09 15:00:00,60.58,60.72,60.51,60.68,20599.0,55.0121,55.1393,54.9486,55.1029,20599.0
2018-11-09 15:30:00,60.7,60.75,60.55,60.55,54952.0,55.1211,55.1665,54.9849,54.9849,54952.0
2018-11-12 09:30:00,60.38,60.86,59.79,59.8,30659.0,54.8305,55.2664,54.2947,54.3038,30659.0
2018-11-12 10:00:00,59.87,60.29,59.69,60.29,19352.0,54.3674,54.7488,54.2039,54.7488,19352.0
2018-11-12 10:30:00,60.32,60.32,60.0,60.13,9502.0,54.776,54.776,54.4854,54.6035,9502.0
2018-11-12 11:00:00,60.07,60.31,59.81,59.82,12951.0,54.549,54.7669,54.3129,54.322,12951.0
2018-11-12 11:30:00,59.85,60.11,59.8,60.11,13030.0,54.3492,54.5853,54.3038,54.5853,13030.0
2018-11-12 12:00:00,60.08,60.5,60.06,60.48,24533.0,54.5581,54.9395,54.5399,54.9213,24533.0
2018-11-12 12:30:00,60.48,60.53,60.3,60.3,8212.0,54.9213,54.9667,54.7579,54.7579,8212.0
2018-11-12 13:00:00,60.3,60.33,60.13,60.28,12979.0,54.7579,54.7851,54.6035,54.7397,12979.0
2018-11-12 13:30:00,60.28,60.59,60.25,60.51,11473.0,54.7397,55.0212,54.7125,54.9486,11473.0
2018-11-12 14:00:00,60.5,60.51,60.34,60.37,8682.0,54.9395,54.9486,54.7942,54.8214,8682.0
2018-11-12 14:30:00,60.37,60.53,60.27,60.27,16644.0,54.8214,54.9667,54.7306,54.7306,16644.0
2018-11-12 15:00:00,60.23,60.32,60.03,60.14,30020.0,54.6943,54.776,54.5127,54.6126,30020.0
2018-11-12 15:30:00,60.12,60.16,59.7,59.84,73260.0,54.5944,54.6307,54.213,54.3401,73260.0
2018-11-13 09:30:00,60.17,60.75,59.89,59.89,16928.0,54.6398,55.1665,54.3855,54.3855,16928.0
2018-11-13 10:00:00,59.92,60.37,59.83,59.9,22396.0,54.4128,54.8214,54.3311,54.3946,22396.0
2018-11-13 10:30:00,59.93,60.5,59.93,60.48,11175.0,54.4219,54.9395,54.4219,54.9213,11175.0
2018-11-13 11:00:00,60.45,60.86,60.45,60.84,9705.0,54.8941,55.2664,54.8941,55.2482,9705.0
2018-11-13 11:30:00,60.77,60.83,60.67,60.74,12369.0,55.1847,55.2391,55.0939,55.1574,12369.0
2018-11-13 12:00:00,60.84,60.99,60.72,60.91,13614.0,55.2482,55.3844,55.1393,55.3118,13614.0
2018-11-13 12:30:00,60.88,60.91,60.58,60.58,6050.0,55.2845,55.3118,55.0121,55.0121,6050.0
2018-11-13 13:00:00,60.62,60.7,60.49,60.69,10059.0,55.0484,55.1211,54.9304,55.112,10059.0
2018-11-13 13:30:00,60.68,60.79,60.61,60.66,5435.0,55.1029,55.2028,55.0394,55.0848,5435.0
2018-11-13 14:00:00,60.69,60.71,60.13,60.33,14497.0,55.112,55.1302,54.6035,54.7851,14497.0
2018-11-13 14:30:00,60.43,60.61,60.33,60.48,10686.0,54.8759,55.0394,54.7851,54.9213,10686.0
2018-11-13 15:00:00,60.48,60.67,60.31,60.44,18394.0,54.9213,55.0939,54.7669,54.885,18394.0
2018-11-13 15:30:00,60.42,60.77,60.34,60.69,95066.0,54.8668,55.1847,54.7942,55.112,95066.0
2018-11-14 09:30:00,61.0,61.88,60.77,61.69,73117.0,55.3935,56.1926,55.1847,56.0201,73117.0
2018-11-14 10:00:00,61.61,61.79,61.38,61.52,26290.0,55.9475,56.1109,55.7386,55.8657,26290.0
2018-11-14 10:30:00,61.48,61.53,60.93,61.0,21703.0,55.8294,55.8748,55.33,55.3935,21703.0
2018-11-14 11:00:00,60.95,60.95,60.5,60.51,25653.0,55.3481,55.3481,54.9395,54.9486,25653.0
2018-11-14 11:30:00,60.51,60.63,60.34,60.55,14267.0,54.9486,55.0575,54.7942,54.9849,14267.0
2018-11-14 12:00:00,60.63,60.63,60.42,60.55,11045.0,55.0575,55.0575,54.8668,54.9849,11045.0
2018-11-14 12:30:00,60.53,60.58,60.17,60.19,20541.0,54.9667,55.0121,54.6398,54.658,20541.0
2018-11-14 13:00:00,60.21,60.21,59.86,59.91,21373.0,54.6761,54.6761,54.3583,54.4037,21373.0
2018-11-14 13:30:00,59.94,60.11,59.77,60.06,32780.0,54.4309,54.5853,54.2766,54.5399,32780.0
2018-11-14 14:00:00,60.0,60.61,59.94,60.43,24510.0,54.4854,55.0394,54.4309,54.8759,24510.0
2018-11-14 14:30:00,60.43,60.79,60.4,60.79,12844.0,54.8759,55.2028,54.8487,55.2028,12844.0
2018-11-14 15:00:00,60.76,60.95,60.65,60.68,26099.0,55.1756,55.3481,55.0757,55.1029,26099.0
2018-11-14 15:30:00,60.69,60.72,60.25,60.4,81097.0,55.112,55.1393,54.7125,54.8487,81097.0
2018-11-15 09:30:00,60.03,60.36,59.57,60.23,19810.0,54.5127,54.8123,54.095,54.6943,19810.0
2018-11-15 10:00:00,60.12,60.41,60.12,60.3,12781.0,54.5944,54.8577,54.5944,54.7579,12781.0
2018-11-15 10:30:00,60.27,60.36,59.98,60.08,11871.0,54.7306,54.8123,54.4673,54.5581,11871.0
2018-11-15 11:00:00,60.06,60.56,60.0,60.55,11583.0,54.5399,54.994,54.4854,54.9849,11583.0
2018-11-15 11:30:00,60.52,60.78,60.4,60.56,9078.0,54.9576,55.1937,54.8487,54.994,9078.0
2018-11-15 12:00:00,60.66,60.79,60.47,60.72,12059.0,55.0848,55.2028,54.9122,55.1393,12059.0
2018-11-15 12:30:00,60.7,60.7,60.25,60.26,18303.0,55.1211,55.1211,54.7125,54.7215,18303.0
2018-11-15 13:00:00,60.3,60.76,60.01,60.76,13642.0,54.7579,55.1756,54.4945,55.1756,13642.0
2018-11-15 13:30:00,60.79,61.07,60.68,61.05,15483.0,55.2028,55.4571,55.1029,55.4389,15483.0
2018-11-15 14:00:00,61.02,61.25,60.93,61.25,12681.0,55.4117,55.6205,55.33,55.6205,12681.0
2018-11-15 14:30:00,61.23,61.24,60.87,61.01,24011.0,55.6024,55.6115,55.2755,55.4026,24011.0
2018-11-15 15:00:00,61.0,61.04,60.66,60.81,24967.0,55.3935,55.4298,55.0848,55.221,24967.0
2018-11-15 15:30:00,60.83,61.08,60.83,61.01,53017.0,55.2391,55.4662,55.2391,55.4026,53017.0
2018-11-16 09:30:00,60.72,61.28,60.45,61.22,7777.0,55.1393,55.6478,54.8941,55.5933,7777.0
2018-11-16 10:00:00,61.24,61.4,60.86,61.32,13287.0,55.6115,55.7568,55.2664,55.6841,13287.0
2018-11-16 10:30:00,61.3,61.43,61.05,61.05,13623.0,55.6659,55.784,55.4389,55.4389,13623.0
2018-11-16 11:00:00,61.07,61.11,60.83,60.9,10809.0,55.4571,55.4934,55.2391,55.3027,10809.0
2018-11-16 11:30:00,60.88,60.96,60.79,60.96,7844.0,55.2845,55.3572,55.2028,55.3572,7844.0
2018-11-16 12:00:00,60.91,61.23,60.83,61.08,9032.0,55.3118,55.6024,55.2391,55.4662,9032.0
2018-11-16 12:30:00,61.09,61.81,61.09,61.6,13528.0,55.4752,56.1291,55.4752,55.9384,13528.0
2018-11-16 13:00:00,61.65,61.65,61.21,61.45,8377.0,55.9838,55.9838,55.5842,55.8022,8377.0
2018-11-16 13:30:00,61.43,61.51,61.31,61.5,14013.0,55.784,55.8566,55.675,55.8476,14013.0
2018-11-16 14:00:00,61.55,61.81,61.55,61.79,13768.0,55.893,56.1291,55.893,56.1109,13768.0
2018-11-16 14:30:00,61.83,62.01,61.79,62.01,30869.0,56.1472,56.3107,56.1109,56.3107,30869.0
2018-11-16 15:00:00,61.98,62.13,61.89,61.89,54592.0,56.2834,56.4197,56.2017,56.2017,54592.0
2018-11-16 15:30:00,61.87,61.87,61.61,61.75,105896.0,56.1836,56.1836,55.9475,56.0746,105896.0
2018-11-19 09:30:00,61.58,61.97,61.49,61.91,21486.0,55.9202,56.2744,55.8385,56.2199,21486.0
2018-11-19 10:00:00,61.89,61.89,61.17,61.3,16149.0,56.2017,56.2017,55.5479,55.6659,16149.0
2018-11-19 10:30:00,61.27,61.74,61.27,61.69,11004.0,55.6387,56.0655,55.6387,56.0201,11004.0
2018-11-19 11:00:00,61.73,61.91,61.58,61.58,19390.0,56.0564,56.2199,55.9202,55.9202,19390.0
2018-11-19 11:30:00,61.56,61.77,61.29,61.29,18324.0,55.9021,56.0927,55.6569,55.6569,18324.0
2018-11-19 12:00:00,61.3,61.38,61.15,61.35,15931.0,55.6659,55.7386,55.5297,55.7114,15931.0
2018-11-19 12:30:00,61.33,61.51,61.23,61.34,12283.0,55.6932,55.8566,55.6024,55.7023,12283.0
2018-11-19 13:00:00,61.38,61.38,61.13,61.2,17531.0,55.7386,55.7386,55.5116,55.5751,17531.0
2018-11-19 13:30:00,61.22,61.28,61.1,61.15,11410.0,55.5933,55.6478,55.4843,55.5297,11410.0
2018-11-19 14:00:00,61.11,61.11,60.9,60.95,9699.0,55.4934,55.4934,55.3027,55.3481,9699.0
2018-11-19 14:30:00,60.95,61.15,60.86,61.07,14155.0,55.3481,55.5297,55.2664,55.4571,14155.0
2018-11-19 15:00:00,61.01,61.37,60.91,61.24,17158.0,55.4026,55.7295,55.3118,55.6115,17158.0
2018-11-19 15:30:00,61.29,61.29,60.93,61.07,54485.0,55.6569,55.6569,55.33,55.4571,54485.0
2018-11-20 09:30:00,60.59,61.0,59.73,59.98,18344.0,55.0212,55.3935,54.2402,54.4673,18344.0
2018-11-20 10:00:00,59.91,60.56,59.91,60.47,13800.0,54.4037,54.994,54.4037,54.9122,13800.0
2018-11-20 10:30:00,60.55,60.9,60.55,60.82,8408.0,54.9849,55.3027,54.9849,55.2301,8408.0
2018-11-20 11:00:00,60.89,61.0,60.39,60.39,10437.0,55.2936,55.3935,54.8396,54.8396,10437.0
2018-11-20 11:30:00,60.45,60.83,60.29,60.77,12119.0,54.8941,55.2391,54.7488,55.1847,12119.0
2018-11-20 12:00:00,60.78,60.82,60.28,60.44,15308.0,55.1937,55.2301,54.7397,54.885,15308.0
2018-11-20 12:30:00,60.5,60.53,60.19,60.25,10242.0,54.9395,54.9667,54.658,54.7125,10242.0
2018-11-20 13:00:00,60.25,60.38,59.95,60.05,9943.0,54.7125,54.8305,54.44,54.5308,9943.0
2018-11-20 13:30:00,60.01,60.19,59.95,60.03,9850.0,54.4945,54.658,54.44,54.5127,9850.0
2018-11-20 14:00:00,59.99,60.12,59.83,59.94,11657.0,54.4763,54.5944,54.3311,54.4309,11657.0
2018-11-20 14:30:00,59.96,60.29,59.95,60.15,13645.0,54.4491,54.7488,54.44,54.6216,13645.0
2018-11-20 15:00:00,60.17,60.43,59.9,60.39,18946.0,54.6398,54.8759,54.3946,54.8396,18946.0
2018-11-20 15:30:00,60.32,60.39,60.07,60.25,45066.0,54.776,54.8396,54.549,54.7125,45066.0
2018-11-21 09:30:00,60.31,61.18,60.31,60.56,10869.0,54.7669,55.557,54.7669,54.994,10869.0
2018-11-21 10:00:00,60.62,61.09,60.6,60.98,11655.0,55.0484,55.4752,55.0303,55.3754,11655.0
2018-11-21 10:30:00,60.99,61.18,60.65,60.73,11943.0,55.3844,55.557,55.0757,55.1483,11943.0
2018-11-21 11:00:00,60.73,61.12,60.62,60.8,16576.0,55.1483,55.5025,55.0484,55.2119,16576.0
2018-11-21 11:30:00,60.86,61.04,60.74,60.89,5400.0,55.2664,55.4298,55.1574,55.2936,5400.0
2018-11-21 12:00:00,60.87,60.93,60.74,60.79,7705.0,55.2755,55.33,55.1574,55.2028,7705.0
2018-11-21 12:30:00,60.77,60.77,60.65,60.77,6176.0,55.1847,55.1847,55.0757,55.1847,6176.0
2018-11-21 13:00:00,60.75,60.82,60.61,60.64,4037.0,55.1665,55.2301,55.0394,55.0666,4037.0
2018-11-21 13:30:00,60.63,60.73,60.61,60.67,9910.0,55.0575,55.1483,55.0394,55.0939,9910.0
2018-11-21 14:00:00,60.62,60.65,60.54,60.59,7027.0,55.0484,55.0757,54.9758,55.0212,7027.0
2018-11-21 14:30:00,60.65,60.75,60.55,60.56,6500.0,55.0757,55.1665,54.9849,54.994,6500.0
2018-11-21 15:00:00,60.55,60.74,60.55,60.62,12087.0,54.9849,55.1574,54.9849,55.0484,12087.0
2018-11-21 15:30:00,60.59,60.59,60.35,60.45,32558.0,55.0212,55.0212,54.8033,54.8941,32558.0
2018-11-23 09:30:00,60.01,60.77,59.82,60.51,17117.0,54.4945,55.1847,54.322,54.9486,17117.0
2018-11-23 10:00:00,60.48,60.77,60.26,60.33,16363.0,54.9213,55.1847,54.7215,54.7851,16363.0
2018-11-23 10:30:00,60.36,60.58,60.28,60.38,12444.0,54.8123,55.0121,54.7397,54.8305,12444.0
2018-11-23 11:00:00,60.4,60.75,60.37,60.69,17612.0,54.8487,55.1665,54.8214,55.112,17612.0
2018-11-23 11:30:00,60.68,60.86,60.43,60.51,12586.0,55.1029,55.2664,54.8759,54.9486,12586.0
2018-11-23 12:00:00,60.48,60.69,60.39,60.64,14432.0,54.9213,55.112,54.8396,55.0666,14432.0
2018-11-23 12:30:00,60.64,60.67,60.31,60.32,25287.0,55.0666,55.0939,54.7669,54.776,25287.0
2018-11-26 09:30:00,60.92,61.62,60.79,61.32,17931.0,55.3209,55.9565,55.2028,55.6841,17931.0
2018-11-26 10:00:00,61.31,61.62,60.97,60.99,16623.0,55.675,55.9565,55.3663,55.3844,16623.0
2018-11-26 10:30:00,61.04,61.11,60.83,61.11,17184.0,55.4298,55.4934,55.2391,55.4934,17184.0
2018-11-26 11:00:00,61.1,61.1,60.8,60.89,13434.0,55.4843,55.4843,55.2119,55.2936,13434.0
2018-11-26 11:30:00,60.87,60.93,60.59,60.74,7460.0,55.2755,55.33,55.0212,55.1574,7460.0
2018-11-26 12:00:00,60.77,60.9,60.71,60.71,2925.0,55.1847,55.3027,55.1302,55.1302,2925.0
2018-11-26 12:30:00,60.74,60.74,60.46,60.74,6030.0,55.1574,55.1574,54.9032,55.1574,6030.0
2018-11-26 13:00:00,60.74,60.83,60.68,60.78,11016.0,55.1574,55.2391,55.1029,55.1937,11016.0
2018-11-26 13:30:00,60.78,61.02,60.68,61.02,8295.0,55.1937,55.4117,55.1029,55.4117,8295.0
2018-11-26 14:00:00,61.02,61.17,60.99,61.07,17390.0,55.4117,55.5479,55.3844,55.4571,17390.0
2018-11-26 14:30:00,61.1,61.18,61.0,61.12,11624.0,55.4843,55.557,55.3935,55.5025,11624.0
2018-11-26 15:00:00,61.14,61.17,60.9,60.94,19077.0,55.5207,55.5479,55.3027,55.339,19077.0
2018-11-26 15:30:00,60.92,61.1,60.92,61.01,52077.0,55.3209,55.4843,55.3209,55.4026,52077.0
2018-11-27 09:30:00,60.84,60.84,60.06,60.37,14081.0,55.2482,55.2482,54.5399,54.8214,14081.0
2018-11-27 10:00:00,60.31,60.62,60.17,60.42,9519.0,54.7669,55.0484,54.6398,54.8668,9519.0
2018-11-27 10:30:00,60.51,60.72,60.29,60.61,5813.0,54.9486,55.1393,54.7488,55.0394,5813.0
2018-11-27 11:00:00,60.67,60.82,60.52,60.71,6868.0,55.0939,55.2301,54.9576,55.1302,6868.0
2018-11-27 11:30:00,60.64,60.79,60.55,60.7,9519.0,55.0666,55.2028,54.9849,55.1211,9519.0
2018-11-27 12:00:00,60.65,60.7,60.44,60.44,7832.0,55.0757,55.1211,54.885,54.885,7832.0
2018-11-27 12:30:00,60.41,60.74,60.39,60.57,13187.0,54.8577,55.1574,54.8396,55.003,13187.0
2018-11-27 13:00:00,60.58,60.68,60.49,60.57,10477.0,55.0121,55.1029,54.9304,55.003,10477.0
2018-11-27 13:30:00,60.55,60.57,60.38,60.53,7183.0,54.9849,55.003,54.8305,54.9667,7183.0
2018-11-27 14:00:00,60.57,60.65,60.46,60.51,6763.0,55.003,55.0757,54.9032,54.9486,6763.0
2018-11-27 14:30:00,60.56,60.73,60.53,60.67,6905.0,54.994,55.1483,54.9667,55.0939,6905.0
2018-11-27 15:00:00,60.64,60.68,60.58,60.66,12160.0,55.0666,55.1029,55.0121,55.0848,12160.0
2018-11-27 15:30:00,60.66,60.76,60.61,60.75,39903.0,55.0848,55.1756,55.0394,55.1665,39903.0
2018-11-28 09:30:00,60.92,61.44,60.88,60.88,67218.0,55.3209,55.7931,55.2845,55.2845,67218.0
2018-11-28 10:00:00,60.91,60.97,60.52,60.55,13101.0,55.3118,55.3663,54.9576,54.9849,13101.0
2018-11-28 10:30:00,60.51,60.63,60.31,60.58,12193.0,54.9486,55.0575,54.7669,55.0121,12193.0
2018-11-28 11:00:00,60.57,60.94,60.54,60.94,11204.0,55.003,55.339,54.9758,55.339,11204.0
2018-11-28 11:30:00,60.91,60.91,60.66,60.76,7726.0,55.3118,55.3118,55.0848,55.1756,7726.0
2018-11-28 12:00:00,60.78,61.34,60.75,61.19,22549.0,55.1937,55.7023,55.1665,55.5661,22549.0
2018-11-28 12:30:00,61.21,61.46,61.18,61.4,9721.0,55.5842,55.8112,55.557,55.7568,9721.0
2018-11-28 13:00:00,61.34,61.46,61.24,61.46,11439.0,55.7023,55.8112,55.6115,55.8112,11439.0
2018-11-28 13:30:00,61.45,61.58,61.43,61.51,11201.0,55.8022,55.9202,55.784,55.8566,11201.0
2018-11-28 14:00:00,61.49,61.66,61.48,61.56,7461.0,55.8385,55.9929,55.8294,55.9021,7461.0
2018-11-28 14:30:00,61.6,61.69,61.54,61.62,6617.0,55.9384,56.0201,55.8839,55.9565,6617.0
2018-11-28 15:00:00,61.58,61.71,61.51,61.7,10795.0,55.9202,56.0383,55.8566,56.0292,10795.0
2018-11-28 15:30:00,61.67,61.92,61.63,61.92,27562.0,56.0019,56.229,55.9656,56.229,27562.0
2018-11-29 09:30:00,61.6,61.92,61.54,61.8,18186.0,55.9384,56.229,55.8839,56.12,18186.0
2018-11-29 10:00:00,61.75,61.85,61.57,61.64,7855.0,56.0746,56.1654,55.9111,55.9747,7855.0
2018-11-29 10:30:00,61.63,61.88,61.04,61.23,17296.0,55.9656,56.1926,55.4298,55.6024,17296.0
2018-11-29 11:00:00,61.27,61.57,61.22,61.5,12351.0,55.6387,55.9111,55.5933,55.8476,12351.0
2018-11-29 11:30:00,61.54,61.69,61.39,61.56,29852.0,55.8839,56.0201,55.7477,55.9021,29852.0
2018-11-29 12:00:00,61.58,61.63,61.5,61.6,7338.0,55.9202,55.9656,55.8476,55.9384,7338.0
2018-11-29 12:30:00,61.57,61.66,61.52,61.59,10598.0,55.9111,55.9929,55.8657,55.9293,10598.0
2018-11-29 13:00:00,61.53,61.55,61.24,61.3,13970.0,55.8748,55.893,55.6115,55.6659,13970.0
2018-11-29 13:30:00,61.27,61.4,61.14,61.34,7329.0,55.6387,55.7568,55.5207,55.7023,7329.0
2018-11-29 14:00:00,61.38,61.57,61.22,61.53,7719.0,55.7386,55.9111,55.5933,55.8748,7719.0
2018-11-29 14:30:00,61.56,61.84,61.53,61.81,10593.0,55.9021,56.1563,55.8748,56.1291,10593.0
2018-11-29 15:00:00,61.84,61.85,61.68,61.75,14765.0,56.1563,56.1654,56.011,56.0746,14765.0
2018-11-29 15:30:00,61.72,61.73,61.38,61.43,26615.0,56.0473,56.0564,55.7386,55.784,26615.0
2018-11-30 09:30:00,61.33,62.0,61.33,61.89,25720.0,55.6932,56.3016,55.6932,56.2017,25720.0
2018-11-30 10:00:00,61.96,61.99,61.71,61.72,17973.0,56.2653,56.2925,56.0383,56.0473,17973.0
2018-11-30 10:30:00,61.75,61.98,61.7,61.71,12601.0,56.0746,56.2834,56.0292,56.0383,12601.0
2018-11-30 11:00:00,61.73,61.77,61.5,61.58,21775.0,56.0564,56.0927,55.8476,55.9202,21775.0
2018-11-30 11:30:00,61.54,61.75,61.44,61.68,15644.0,55.8839,56.0746,55.7931,56.011,15644.0
2018-11-30 12:00:00,61.69,61.77,61.5,61.5,19065.0,56.0201,56.0927,55.8476,55.8476,19065.0
2018-11-30 12:30:00,61.52,61.54,61.37,61.43,19419.0,55.8657,55.8839,55.7295,55.784,19419.0
2018-11-30 13:00:00,61.44,61.56,61.41,61.53,15634.0,55.7931,55.9021,55.7658,55.8748,15634.0
2018-11-30 13:30:00,61.51,61.8,61.45,61.75,18708.0,55.8566,56.12,55.8022,56.0746,18708.0
2018-11-30 14:00:00,61.73,61.89,61.69,61.82,19153.0,56.0564,56.2017,56.0201,56.1382,19153.0
2018-11-30 14:30:00,61.82,62.0,61.79,61.95,22901.0,56.1382,56.3016,56.1109,56.2562,22901.0
2018-11-30 15:00:00,61.96,62.0,61.86,61.86,37890.0,56.2653,56.3016,56.1745,56.1745,37890.0
2018-11-30 15:30:00,61.88,62.0,61.84,61.98,75842.0,56.1926,56.3016,56.1563,56.2834,75842.0
2018-12-03 09:30:00,62.19,62.97,61.6,62.26,63187.0,56.4741,57.1825,55.9384,56.5377,63187.0
2018-12-03 10:00:00,62.32,62.69,62.23,62.69,22804.0,56.5922,56.9282,56.5105,56.9282,22804.0
2018-12-03 10:30:00,62.72,62.72,62.26,62.37,43580.0,56.9554,56.9554,56.5377,56.6376,43580.0
2018-12-03 11:00:00,62.3,62.34,61.97,62.05,43538.0,56.574,56.6104,56.2744,56.347,43538.0
2018-12-03 11:30:00,62.09,62.09,61.73,61.79,14041.0,56.3833,56.3833,56.0564,56.1109,14041.0
2018-12-03 12:00:00,61.8,62.04,61.76,62.02,12221.0,56.12,56.3379,56.0837,56.3198,12221.0
2018-12-03 12:30:00,62.04,62.18,61.93,61.97,15967.0,56.3379,56.4651,56.238,56.2744,15967.0
2018-12-03 13:00:00,62.05,62.08,61.97,62.06,11346.0,56.347,56.3743,56.2744,56.3561,11346.0
2018-12-03 13:30:00,62.02,62.02,61.65,61.73,11637.0,56.3198,56.3198,55.9838,56.0564,11637.0
2018-12-03 14:00:00,61.73,61.8,61.57,61.73,21696.0,56.0564,56.12,55.9111,56.0564,21696.0
2018-12-03 14:30:00,61.75,61.84,61.69,61.81,16122.0,56.0746,56.1563,56.0201,56.1291,16122.0
2018-12-03 15:00:00,61.82,61.97,61.72,61.93,18160.0,56.1382,56.2744,56.0473,56.238,18160.0
2018-12-03 15:30:00,61.95,62.0,61.76,61.94,60311.0,56.2562,56.3016,56.0837,56.2471,60311.0
2018-12-04 09:30:00,61.78,61.78,60.83,61.05,14757.0,56.1018,56.1018,55.2391,55.4389,14757.0
2018-12-04 10:00:00,61.12,61.22,60.94,61.04,16897.0,55.5025,55.5933,55.339,55.4298,16897.0
2018-12-04 10:30:00,61.07,61.23,60.98,61.0,34807.0,55.4571,55.6024,55.3754,55.3935,34807.0
2018-12-04 11:00:00,61.0,61.04,60.4,60.58,21813.0,55.3935,55.4298,54.8487,55.0121,21813.0
2018-12-04 11:30:00,60.57,60.66,60.4,60.53,9078.0,55.003,55.0848,54.8487,54.9667,9078.0
2018-12-04 12:00:00,60.48,60.6,59.77,60.02,44276.0,54.9213,55.0303,54.2766,54.5036,44276.0
2018-12-04 12:30:00,59.97,60.49,59.8,60.25,22312.0,54.4582,54.9304,54.3038,54.7125,22312.0
2018-12-04 13:00:00,60.25,60.29,60.06,60.13,73693.0,54.7125,54.7488,54.5399,54.6035,73693.0
2018-12-04 13:30:00,60.1,60.8,60.01,60.71,54155.0,54.5762,55.2119,54.4945,55.1302,54155.0
2018-12-04 14:00:00,60.72,60.8,60.48,60.53,20161.0,55.1393,55.2119,54.9213,54.9667,20161.0
2018-12-04 14:30:00,60.54,60.84,60.47,60.7,45152.0,54.9758,55.2482,54.9122,55.1211,45152.0
2018-12-04 15:00:00,60.71,60.77,60.02,60.03,50602.0,55.1302,55.1847,54.5036,54.5127,50602.0
2018-12-04 15:30:00,60.02,60.09,59.47,59.57,90724.0,54.5036,54.5672,54.0041,54.095,90724.0
2018-12-06 09:30:00,57.8,57.8,54.24,56.33,46699.0,52.4876,52.4876,49.2548,51.1527,46699.0
2018-12-06 10:00:00,56.38,57.71,56.38,56.76,41025.0,51.1981,52.4059,51.1981,51.5432,41025.0
2018-12-06 10:30:00,56.79,56.99,55.87,56.38,37000.0,51.5705,51.7521,50.735,51.1981,37000.0
2018-12-06 11:00:00,56.16,56.29,55.04,55.4,45705.0,50.9984,51.1164,49.9813,50.3082,45705.0
2018-12-06 11:30:00,55.4,57.05,55.25,56.47,70009.0,50.3082,51.8066,50.172,51.2799,70009.0
2018-12-06 12:00:00,56.44,57.02,56.43,56.66,28336.0,51.2526,51.7793,51.2435,51.4524,28336.0
2018-12-06 12:30:00,56.69,57.52,56.6,57.49,44095.0,51.4797,52.2334,51.3979,52.2061,44095.0
2018-12-06 13:00:00,57.47,57.73,57.01,57.15,39936.0,52.188,52.4241,51.7702,51.8974,39936.0
2018-12-06 13:30:00,57.16,58.13,57.14,58.02,50938.0,51.9065,52.7873,51.8883,52.6874,50938.0
2018-12-06 14:00:00,58.03,58.03,57.03,57.5,42890.0,52.6965,52.6965,51.7884,52.2152,42890.0
2018-12-06 14:30:00,57.49,57.87,57.32,57.67,32379.0,52.2061,52.5512,52.0517,52.3696,32379.0
2018-12-06 15:00:00,57.71,57.95,57.26,57.82,59717.0,52.4059,52.6238,51.9973,52.5058,59717.0
2018-12-06 15:30:00,57.87,58.28,57.87,58.18,145399.0,52.5512,52.9235,52.5512,52.8327,145399.0
2018-12-07 09:30:00,58.01,59.17,58.01,59.17,29117.0,52.6783,53.7317,52.6783,53.7317,29117.0
2018-12-07 10:00:00,59.11,59.17,58.18,58.25,18189.0,53.6772,53.7317,52.8327,52.8963,18189.0
2018-12-07 10:30:00,58.29,58.62,58.02,58.62,14222.0,52.9326,53.2323,52.6874,53.2323,14222.0
2018-12-07 11:00:00,58.53,58.68,58.17,58.31,20744.0,53.1505,53.2868,52.8236,52.9508,20744.0
2018-12-07 11:30:00,58.24,58.52,57.99,58.13,16720.0,52.8872,53.1415,52.6602,52.7873,16720.0
2018-12-07 12:00:00,58.15,58.36,58.08,58.26,15277.0,52.8055,52.9962,52.7419,52.9054,15277.0
2018-12-07 12:30:00,58.25,58.46,58.1,58.4,27307.0,52.8963,53.087,52.7601,53.0325,27307.0
2018-12-07 13:00:00,58.42,58.56,58.07,58.31,17650.0,53.0506,53.1778,52.7328,52.9508,17650.0
2018-12-07 13:30:00,58.3,58.33,58.04,58.09,20856.0,52.9417,52.9689,52.7056,52.751,20856.0
2018-12-07 14:00:00,58.06,58.42,57.95,58.32,29109.0,52.7237,53.0506,52.6238,52.9598,29109.0
2018-12-07 14:30:00,58.32,58.46,58.26,58.32,36686.0,52.9598,53.087,52.9054,52.9598,36686.0
2018-12-07 15:00:00,58.33,58.58,58.24,58.5,43802.0,52.9689,53.1959,52.8872,53.1233,43802.0
2018-12-07 15:30:00,58.48,58.71,58.39,58.52,115169.0,53.1051,53.314,53.0234,53.1415,115169.0
2018-12-10 09:30:00,58.42,58.56,58.02,58.55,11817.0,53.0506,53.1778,52.6874,53.1687,11817.0
2018-12-10 10:00:00,58.57,58.67,58.22,58.52,22457.0,53.1869,53.2777,52.869,53.1415,22457.0
2018-12-10 10:30:00,58.48,58.6,57.79,58.1,212942.0,53.1051,53.2141,52.4785,52.7601,212942.0
2018-12-10 11:00:00,58.07,58.12,57.57,57.62,16277.0,52.7328,52.7782,52.2788,52.3242,16277.0
2018-12-10 11:30:00,57.65,57.82,57.42,57.45,14100.0,52.3514,52.5058,52.1426,52.1698,14100.0
2018-12-10 12:00:00,57.45,57.63,57.33,57.62,12540.0,52.1698,52.3333,52.0608,52.3242,12540.0
2018-12-10 12:30:00,57.59,58.19,57.58,58.07,17247.0,52.2969,52.8418,52.2879,52.7328,17247.0
2018-12-10 13:00:00,58.01,58.18,57.93,58.0,15890.0,52.6783,52.8327,52.6057,52.6692,15890.0
2018-12-10 13:30:00,58.04,58.33,58.04,58.22,13059.0,52.7056,52.9689,52.7056,52.869,13059.0
2018-12-10 14:00:00,58.23,58.26,57.78,57.89,111976.0,52.8781,52.9054,52.4695,52.5694,111976.0
2018-12-10 14:30:00,57.89,58.13,57.78,57.8,41171.0,52.5694,52.7873,52.4695,52.4876,41171.0
2018-12-10 15:00:00,57.78,57.97,57.75,57.97,24843.0,52.4695,52.642,52.4422,52.642,24843.0
2018-12-10 15:30:00,58.02,58.25,57.99,58.02,82167.0,52.6874,52.8963,52.6602,52.6874,82167.0
2018-12-11 09:30:00,58.88,59.2,58.54,58.79,22198.0,53.4684,53.759,53.1596,53.3866,22198.0
2018-12-11 10:00:00,58.79,59.15,58.72,59.11,12837.0,53.3866,53.7136,53.3231,53.6772,12837.0
2018-12-11 10:30:00,59.07,59.09,58.74,58.89,16135.0,53.6409,53.6591,53.3412,53.4774,16135.0
2018-12-11 11:00:00,58.86,59.05,58.65,58.73,18118.0,53.4502,53.6227,53.2595,53.3322,18118.0
2018-12-11 11:30:00,58.76,58.81,58.63,58.79,17367.0,53.3594,53.4048,53.2413,53.3866,17367.0
2018-12-11 12:00:00,58.8,58.84,58.5,58.59,35412.0,53.3957,53.432,53.1233,53.205,35412.0
2018-12-11 12:30:00,58.62,58.77,58.59,58.72,21285.0,53.2323,53.3685,53.205,53.3231,21285.0
2018-12-11 13:00:00,58.72,58.78,58.3,58.37,28846.0,53.3231,53.3776,52.9417,53.0052,28846.0
2018-12-11 13:30:00,58.33,58.35,57.95,58.07,24285.0,52.9689,52.9871,52.6238,52.7328,24285.0
2018-12-11 14:00:00,58.08,58.5,58.05,58.44,23524.0,52.7419,53.1233,52.7147,53.0688,23524.0
2018-12-11 14:30:00,58.45,58.58,58.16,58.28,16469.0,53.0779,53.1959,52.8145,52.9235,16469.0
2018-12-11 15:00:00,58.31,58.5,58.06,58.44,34665.0,52.9508,53.1233,52.7237,53.0688,34665.0
2018-12-11 15:30:00,58.41,58.55,57.81,57.86,96733.0,53.0416,53.1687,52.4967,52.5421,96733.0
2018-12-12 09:30:00,58.61,58.95,58.41,58.68,21538.0,53.2232,53.5319,53.0416,53.2868,21538.0
2018-12-12 10:00:00,58.69,58.9,58.47,58.68,11551.0,53.2958,53.4865,53.0961,53.2868,11551.0
2018-12-12 10:30:00,58.67,59.16,58.57,59.01,16247.0,53.2777,53.7226,53.1869,53.5864,16247.0
2018-12-12 11:00:00,58.86,59.12,58.66,58.85,16881.0,53.4502,53.6863,53.2686,53.4411,16881.0
2018-12-12 11:30:00,58.8,58.86,58.62,58.76,14027.0,53.3957,53.4502,53.2323,53.3594,14027.0
2018-12-12 12:00:00,58.79,59.03,58.6,59.03,27048.0,53.3866,53.6046,53.2141,53.6046,27048.0
2018-12-12 12:30:00,59.01,59.27,58.94,59.14,11270.0,53.5864,53.8225,53.5229,53.7045,11270.0
2018-12-12 13:00:00,59.17,59.27,59.09,59.27,13458.0,53.7317,53.8225,53.6591,53.8225,13458.0
2018-12-12 13:30:00,59.3,59.33,59.14,59.21,15131.0,53.8498,53.877,53.7045,53.768,15131.0
2018-12-12 14:00:00,59.2,59.2,58.83,58.87,18089.0,53.759,53.759,53.423,53.4593,18089.0
2018-12-12 14:30:00,58.89,58.95,58.71,58.91,17340.0,53.4774,53.5319,53.314,53.4956,17340.0
2018-12-12 15:00:00,58.88,59.08,58.66,58.68,37248.0,53.4684,53.65,53.2686,53.2868,37248.0
2018-12-12 15:30:00,58.7,58.96,58.45,58.5,79809.0,53.3049,53.541,53.0779,53.1233,79809.0
2018-12-13 09:30:00,58.7,59.1,58.35,58.35,15604.0,53.3049,53.6681,52.9871,52.9871,15604.0
2018-12-13 10:00:00,58.39,58.85,58.29,58.72,22079.0,53.0234,53.4411,52.9326,53.3231,22079.0
2018-12-13 10:30:00,58.71,58.98,58.46,58.78,15460.0,53.314,53.5592,53.087,53.3776,15460.0
2018-12-13 11:00:00,58.69,58.74,58.31,58.4,24947.0,53.2958,53.3412,52.9508,53.0325,24947.0
2018-12-13 11:30:00,58.4,58.69,58.39,58.43,21836.0,53.0325,53.2958,53.0234,53.0597,21836.0
2018-12-13 12:00:00,58.4,58.42,58.27,58.38,16842.0,53.0325,53.0506,52.9144,53.0143,16842.0
2018-12-13 12:30:00,58.37,58.63,58.31,58.31,43057.0,53.0052,53.2413,52.9508,52.9508,43057.0
2018-12-13 13:00:00,58.27,58.3,58.08,58.22,20759.0,52.9144,52.9417,52.7419,52.869,20759.0
2018-12-13 13:30:00,58.24,58.51,58.21,58.28,19650.0,52.8872,53.1324,52.8599,52.9235,19650.0
2018-12-13 14:00:00,58.28,58.32,58.21,58.3,16585.0,52.9235,52.9598,52.8599,52.9417,16585.0
2018-12-13 14:30:00,58.28,58.28,58.11,58.21,15762.0,52.9235,52.9235,52.7691,52.8599,15762.0
2018-12-13 15:00:00,58.22,58.31,58.07,58.21,27092.0,52.869,52.9508,52.7328,52.8599,27092.0
2018-12-13 15:30:00,58.2,58.36,58.13,58.13,85044.0,52.8509,52.9962,52.7873,52.7873,85044.0
2018-12-14 09:30:00,57.47,58.55,57.45,58.29,19686.0,52.188,53.1687,52.1698,52.9326,19686.0
2018-12-14 10:00:00,58.22,58.34,57.78,57.85,23845.0,52.869,52.978,52.4695,52.533,23845.0
2018-12-14 10:30:00,57.79,58.22,57.65,57.88,20763.0,52.4785,52.869,52.3514,52.5603,20763.0
2018-12-14 11:00:00,57.85,57.96,57.72,57.85,26430.0,52.533,52.6329,52.415,52.533,26430.0
2018-12-14 11:30:00,57.87,58.0,57.51,57.57,16478.0,52.5512,52.6692,52.2243,52.2788,16478.0
2018-12-14 12:00:00,57.56,57.81,57.51,57.72,15098.0,52.2697,52.4967,52.2243,52.415,15098.0
2018-12-14 12:30:00,57.74,57.81,57.65,57.72,16465.0,52.4331,52.4967,52.3514,52.415,16465.0
2018-12-14 13:00:00,57.69,57.94,57.58,57.93,20793.0,52.3877,52.6148,52.2879,52.6057,20793.0
2018-12-14 13:30:00,57.95,58.06,57.8,57.84,23802.0,52.6238,52.7237,52.4876,52.524,23802.0
2018-12-14 14:00:00,57.84,58.02,57.82,57.94,25694.0,52.524,52.6874,52.5058,52.6148,25694.0
2018-12-14 14:30:00,57.91,57.96,57.61,57.91,25932.0,52.5875,52.6329,52.3151,52.5875,25932.0
2018-12-14 15:00:00,57.92,58.05,57.82,57.92,47139.0,52.5966,52.7147,52.5058,52.5966,47139.0
2018-12-14 15:30:00,57.92,57.92,57.65,57.74,119304.0,52.5966,52.5966,52.3514,52.4331,119304.0
2018-12-17 09:30:00,57.85,58.12,57.18,57.74,22049.0,52.533,52.7782,51.9246,52.4331,22049.0
2018-12-17 10:00:00,57.71,57.77,57.4,57.49,17671.0,52.4059,52.4604,52.1244,52.2061,17671.0
2018-12-17 10:30:00,57.5,57.7,57.15,57.55,20599.0,52.2152,52.3968,51.8974,52.2606,20599.0
2018-12-17 11:00:00,57.58,57.74,57.51,57.56,24346.0,52.2879,52.4331,52.2243,52.2697,24346.0
2018-12-17 11:30:00,57.57,57.59,57.31,57.49,19382.0,52.2788,52.2969,52.0427,52.2061,19382.0
2018-12-17 12:00:00,57.41,57.54,57.3,57.43,16159.0,52.1335,52.2515,52.0336,52.1516,16159.0
2018-12-17 12:30:00,57.41,57.41,57.01,57.1,24445.0,52.1335,52.1335,51.7702,51.852,24445.0
2018-12-17 13:00:00,57.06,57.25,57.02,57.15,15138.0,51.8156,51.9882,51.7793,51.8974,15138.0
2018-12-17 13:30:00,57.11,57.22,56.75,56.75,18813.0,51.861,51.9609,51.5341,51.5341,18813.0
2018-12-17 14:00:00,56.78,56.88,56.53,56.75,31957.0,51.5614,51.6522,51.3344,51.5341,31957.0
2018-12-17 14:30:00,56.75,56.9,56.57,56.61,24109.0,51.5341,51.6703,51.3707,51.407,24109.0
2018-12-17 15:00:00,56.59,56.71,56.47,56.49,25857.0,51.3888,51.4978,51.2799,51.298,25857.0
2018-12-17 15:30:00,56.48,56.52,56.14,56.42,81667.0,51.289,51.3253,50.9802,51.2345,81667.0
2018-12-18 09:30:00,57.04,57.58,56.96,57.49,17688.0,51.7975,52.2879,51.7248,52.2061,17688.0
2018-12-18 10:00:00,57.5,57.56,57.15,57.15,19425.0,52.2152,52.2697,51.8974,51.8974,19425.0
2018-12-18 10:30:00,57.21,57.41,57.11,57.12,14821.0,51.9519,52.1335,51.861,51.8701,14821.0
2018-12-18 11:00:00,57.17,57.26,56.95,57.11,12308.0,51.9155,51.9973,51.7158,51.861,12308.0
2018-12-18 11:30:00,57.21,57.38,57.11,57.22,9896.0,51.9519,52.1062,51.861,51.9609,9896.0
2018-12-18 12:00:00,57.3,57.49,57.26,57.37,12860.0,52.0336,52.2061,51.9973,52.0972,12860.0
2018-12-18 12:30:00,57.41,57.45,57.16,57.27,13264.0,52.1335,52.1698,51.9065,52.0063,13264.0
2018-12-18 13:00:00,57.26,57.32,57.18,57.31,15265.0,51.9973,52.0517,51.9246,52.0427,15265.0
2018-12-18 13:30:00,57.34,57.44,57.27,57.29,16299.0,52.0699,52.1607,52.0063,52.0245,16299.0
2018-12-18 14:00:00,57.27,57.4,57.24,57.38,21598.0,52.0063,52.1244,51.9791,52.1062,21598.0
2018-12-18 14:30:00,57.38,57.38,56.92,56.92,19936.0,52.1062,52.1062,51.6885,51.6885,19936.0
2018-12-18 15:00:00,56.89,57.14,56.8,56.85,25554.0,51.6613,51.8883,51.5795,51.6249,25554.0
2018-12-18 15:30:00,56.85,57.26,56.84,56.95,77209.0,51.6249,51.9973,51.6159,51.7158,77209.0
2018-12-19 09:30:00,56.75,57.24,56.75,57.08,8567.0,51.7423,52.1891,51.7423,52.0432,8567.0
2018-12-19 10:00:00,56.97,57.18,56.91,56.95,14445.0,51.9429,52.1344,51.8882,51.9247,14445.0
2018-12-19 10:30:00,56.97,57.06,56.87,57.06,19266.0,51.9429,52.025,51.8518,52.025,19266.0
2018-12-19 11:00:00,57.03,57.06,56.73,56.92,9911.0,51.9976,52.025,51.7241,51.8973,9911.0
2018-12-19 11:30:00,56.87,57.08,56.79,57.05,10274.0,51.8518,52.0432,51.7788,52.0159,10274.0
2018-12-19 12:00:00,57.04,57.28,57.04,57.22,12424.0,52.0068,52.2256,52.0068,52.1709,12424.0
2018-12-19 12:30:00,57.19,57.36,57.0,57.08,14376.0,52.1435,52.2985,51.9703,52.0432,14376.0
2018-12-19 13:00:00,57.09,57.19,56.99,57.07,8068.0,52.0523,52.1435,51.9612,52.0341,8068.0
2018-12-19 13:30:00,57.09,57.53,57.02,57.53,14153.0,52.0523,52.4535,51.9885,52.4535,14153.0
2018-12-19 14:00:00,57.76,57.82,56.31,56.59,21176.0,52.6632,52.7179,51.3412,51.5965,21176.0
2018-12-19 14:30:00,56.59,56.83,55.77,55.84,23704.0,51.5965,51.8153,50.8488,50.9126,23704.0
2018-12-19 15:00:00,55.84,55.84,55.27,55.47,28622.0,50.9126,50.9126,50.3929,50.5753,28622.0
2018-12-19 15:30:00,55.44,55.81,55.36,55.67,59866.0,50.5479,50.8853,50.475,50.7576,59866.0
2018-12-20 09:30:00,55.68,55.96,55.49,55.96,10777.0,50.7668,51.0221,50.5935,51.0221,10777.0
2018-12-20 10:00:00,56.0,56.3,55.76,55.82,19565.0,51.0585,51.3321,50.8397,50.8944,19565.0
2018-12-20 10:30:00,55.82,56.16,55.75,56.15,31138.0,50.8944,51.2044,50.8306,51.1953,31138.0
2018-12-20 11:00:00,56.05,56.23,55.91,55.94,21474.0,51.1041,51.2682,50.9765,51.0038,21474.0
2018-12-20 11:30:00,55.96,56.02,55.43,55.62,30101.0,51.0221,51.0768,50.5388,50.7121,30101.0
2018-12-20 12:00:00,55.61,55.85,55.43,55.85,18164.0,50.7029,50.9218,50.5388,50.9218,18164.0
2018-12-20 12:30:00,55.82,55.83,55.46,55.62,15410.0,50.8944,50.9035,50.5662,50.7121,15410.0
2018-12-20 13:00:00,55.55,55.57,55.27,55.47,15977.0,50.6482,50.6665,50.3929,50.5753,15977.0
2018-12-20 13:30:00,55.42,55.43,55.17,55.26,13255.0,50.5297,50.5388,50.3018,50.3838,13255.0
2018-12-20 14:00:00,55.26,55.36,54.99,55.36,28231.0,50.3838,50.475,50.1376,50.475,28231.0
2018-12-20 14:30:00,55.36,55.65,55.26,55.38,26565.0,50.475,50.7394,50.3838,50.4932,26565.0
2018-12-20 15:00:00,55.34,55.55,55.04,55.38,32597.0,50.4568,50.6482,50.1832,50.4932,32597.0
2018-12-20 15:30:00,55.39,55.53,55.08,55.26,63462.0,50.5024,50.63,50.2197,50.3838,63462.0
2018-12-21 09:30:00,55.29,55.39,54.79,55.33,212729.0,50.4112,50.5024,49.9553,50.4476,212729.0
2018-12-21 10:00:00,55.45,56.26,55.43,56.14,14523.0,50.5571,51.2956,50.5388,51.1862,14523.0
2018-12-21 10:30:00,56.14,56.14,55.83,55.93,13614.0,51.1862,51.1862,50.9035,50.9947,13614.0
2018-12-21 11:00:00,55.91,55.95,55.39,55.88,28473.0,50.9765,51.0129,50.5024,50.9491,28473.0
2018-12-21 11:30:00,55.92,55.92,55.23,55.31,11498.0,50.9856,50.9856,50.3565,50.4294,11498.0
2018-12-21 12:00:00,55.32,55.35,54.99,55.06,16486.0,50.4385,50.4659,50.1376,50.2015,16486.0
2018-12-21 12:30:00,55.0,55.41,54.99,55.04,46517.0,50.1468,50.5206,50.1376,50.1832,46517.0
2018-12-21 13:00:00,55.07,55.22,55.0,55.05,15511.0,50.2106,50.3474,50.1468,50.1924,15511.0
2018-12-21 13:30:00,55.09,55.24,55.04,55.08,16064.0,50.2288,50.3656,50.1832,50.2197,16064.0
2018-12-21 14:00:00,55.05,55.28,55.0,55.07,21290.0,50.1924,50.4021,50.1468,50.2106,21290.0
2018-12-21 14:30:00,55.08,55.17,54.94,55.08,42688.0,50.2197,50.3018,50.0921,50.2197,42688.0
2018-12-21 15:00:00,55.08,55.16,54.58,54.6,51062.0,50.2197,50.2926,49.7638,49.7821,51062.0
2018-12-21 15:30:00,54.58,54.69,54.23,54.3,118302.0,49.7638,49.8641,49.4447,49.5085,118302.0
2018-12-24 09:30:00,54.13,54.21,53.2,53.3,31262.0,49.3535,49.4265,48.5056,48.5968,31262.0
2018-12-24 10:00:00,53.32,53.62,53.07,53.62,24991.0,48.615,48.8885,48.3871,48.8885,24991.0
2018-12-24 10:30:00,53.69,54.32,53.66,54.03,47050.0,48.9524,49.5268,48.925,49.2624,47050.0
2018-12-24 11:00:00,54.01,54.15,53.66,53.74,23300.0,49.2441,49.3718,48.925,48.9979,23300.0
2018-12-24 11:30:00,53.79,54.0,53.51,53.56,28957.0,49.0435,49.235,48.7882,48.8338,28957.0
2018-12-24 12:00:00,53.58,53.85,53.46,53.85,29873.0,48.8521,49.0982,48.7427,49.0982,29873.0
2018-12-24 12:30:00,53.9,54.07,53.16,53.22,60997.0,49.1438,49.2988,48.4691,48.5238,60997.0
2018-12-26 09:30:00,53.3,53.59,53.11,53.46,20129.0,48.5968,48.8612,48.4235,48.7427,20129.0
2018-12-26 10:00:00,53.46,53.57,53.04,53.26,8527.0,48.7427,48.8429,48.3597,48.5603,8527.0
2018-12-26 10:30:00,53.26,53.37,52.99,52.99,9112.0,48.5603,48.6606,48.3141,48.3141,9112.0
2018-12-26 11:00:00,53.01,53.7,52.97,53.69,11221.0,48.3324,48.9615,48.2959,48.9524,11221.0
2018-12-26 11:30:00,53.68,53.9,53.54,53.89,18187.0,48.9432,49.1438,48.8156,49.1347,18187.0
2018-12-26 12:00:00,53.95,54.21,53.88,53.93,13510.0,49.1894,49.4265,49.1256,49.1712,13510.0
2018-12-26 12:30:00,53.84,54.17,53.84,54.17,11299.0,49.0891,49.39,49.0891,49.39,11299.0
2018-12-26 13:00:00,54.12,54.13,53.72,53.74,15145.0,49.3444,49.3535,48.9797,48.9979,15145.0
2018-12-26 13:30:00,53.7,54.28,53.65,54.28,13617.0,48.9615,49.4903,48.9159,49.4903,13617.0
2018-12-26 14:00:00,54.31,54.31,54.02,54.13,15313.0,49.5177,49.5177,49.2532,49.3535,15313.0
2018-12-26 14:30:00,54.08,54.31,54.06,54.31,14136.0,49.3079,49.5177,49.2897,49.5177,14136.0
2018-12-26 15:00:00,54.34,54.75,54.21,54.71,22584.0,49.545,49.9188,49.4265,49.8824,22584.0
2018-12-26 15:30:00,54.69,55.27,54.62,55.17,58850.0,49.8641,50.3929,49.8003,50.3018,58850.0
2018-12-27 09:30:00,54.36,54.52,53.77,54.52,9117.0,49.5632,49.7091,49.0253,49.7091,9117.0
2018-12-27 10:00:00,54.45,54.59,54.2,54.4,7993.0,49.6453,49.7729,49.4174,49.5997,7993.0
2018-12-27 10:30:00,54.28,54.47,54.15,54.16,13142.0,49.4903,49.6635,49.3718,49.3809,13142.0
2018-12-27 11:00:00,54.16,54.62,54.02,54.59,12683.0,49.3809,49.8003,49.2532,49.7729,12683.0
2018-12-27 11:30:00,54.66,54.84,54.48,54.74,12776.0,49.8368,50.0009,49.6727,49.9097,12776.0
2018-12-27 12:00:00,54.75,54.85,54.49,54.51,10439.0,49.9188,50.01,49.6818,49.7,10439.0
2018-12-27 12:30:00,54.53,54.6,54.31,54.6,9847.0,49.7182,49.7821,49.5177,49.7821,9847.0
2018-12-27 13:00:00,54.59,54.72,54.34,54.38,10299.0,49.7729,49.8915,49.545,49.5815,10299.0
2018-12-27 13:30:00,54.33,54.43,54.08,54.16,9891.0,49.5359,49.6271,49.3079,49.3809,9891.0
2018-12-27 14:00:00,54.15,54.15,53.8,53.91,14507.0,49.3718,49.3718,49.0527,49.1529,14507.0
2018-12-27 14:30:00,53.98,54.32,53.87,54.32,13952.0,49.2168,49.5268,49.1165,49.5268,13952.0
2018-12-27 15:00:00,54.28,54.75,53.98,54.71,25353.0,49.4903,49.9188,49.2168,49.8824,25353.0
2018-12-27 15:30:00,54.76,55.64,54.59,55.61,60672.0,49.9279,50.7303,49.7729,50.7029,60672.0
2018-12-28 09:30:00,55.73,56.53,55.73,56.11,11923.0,50.8124,51.5418,50.8124,51.1588,11923.0
2018-12-28 10:00:00,55.93,56.0,55.34,55.46,7209.0,50.9947,51.0585,50.4568,50.5662,7209.0
2018-12-28 10:30:00,55.45,55.74,55.3,55.45,5294.0,50.5571,50.8215,50.4203,50.5571,5294.0
2018-12-28 11:00:00,55.41,55.62,55.33,55.45,10421.0,50.5206,50.7121,50.4476,50.5571,10421.0
2018-12-28 11:30:00,55.5,55.7,55.35,55.59,7628.0,50.6026,50.785,50.4659,50.6847,7628.0
2018-12-28 12:00:00,55.55,55.78,55.3,55.4,20877.0,50.6482,50.8579,50.4203,50.5115,20877.0
2018-12-28 12:30:00,55.4,55.47,55.12,55.12,11248.0,50.5115,50.5753,50.2562,50.2562,11248.0
2018-12-28 13:00:00,55.15,55.41,55.03,55.08,12987.0,50.2835,50.5206,50.1741,50.2197,12987.0
2018-12-28 13:30:00,55.07,55.26,54.9,55.22,26567.0,50.2106,50.3838,50.0556,50.3474,26567.0
2018-12-28 14:00:00,55.22,55.95,55.22,55.66,8736.0,50.3474,51.0129,50.3474,50.7485,8736.0
2018-12-28 14:30:00,55.69,56.09,55.68,55.89,9180.0,50.7759,51.1406,50.7668,50.9582,9180.0
2018-12-28 15:00:00,55.89,55.89,55.13,55.3,18597.0,50.9582,50.9582,50.2653,50.4203,18597.0
2018-12-28 15:30:00,55.24,55.56,55.14,55.46,60197.0,50.3656,50.6574,50.2744,50.5662,60197.0
2018-12-31 09:30:00,55.56,56.05,55.43,55.64,7936.0,50.6574,51.1041,50.5388,50.7303,7936.0
2018-12-31 10:00:00,55.61,55.89,55.43,55.57,6628.0,50.7029,50.9582,50.5388,50.6665,6628.0
2018-12-31 10:30:00,55.53,55.54,55.19,55.23,10916.0,50.63,50.6391,50.32,50.3565,10916.0
2018-12-31 11:00:00,55.22,55.51,55.13,55.51,10966.0,50.3474,50.6118,50.2653,50.6118,10966.0
2018-12-31 11:30:00,55.51,55.56,55.18,55.54,9858.0,50.6118,50.6574,50.3109,50.6391,9858.0
2018-12-31 12:00:00,55.58,55.78,55.52,55.76,7934.0,50.6756,50.8579,50.6209,50.8397,7934.0
2018-12-31 12:30:00,55.84,55.96,55.7,55.82,10074.0,50.9126,51.0221,50.785,50.8944,10074.0
2018-12-31 13:00:00,55.86,56.07,55.77,55.97,7446.0,50.9309,51.1223,50.8488,51.0312,7446.0
2018-12-31 13:30:00,56.0,56.0,55.5,55.58,17774.0,51.0585,51.0585,50.6026,50.6756,17774.0
2018-12-31 14:00:00,55.57,55.68,55.4,55.41,13192.0,50.6665,50.7668,50.5115,50.5206,13192.0
2018-12-31 14:30:00,55.37,55.57,55.27,55.4,17739.0,50.4841,50.6665,50.3929,50.5115,17739.0
2018-12-31 15:00:00,55.43,55.7,55.4,55.65,16144.0,50.5388,50.785,50.5115,50.7394,16144.0
2018-12-31 15:30:00,55.63,55.86,55.53,55.85,80144.0,50.7212,50.9309,50.63,50.9218,80144.0
2019-01-02 09:30:00,55.19,55.34,54.67,55.26,32942.0,50.32,50.4568,49.8459,50.3838,32942.0
2019-01-02 10:00:00,55.33,55.82,55.28,55.82,8109.0,50.4476,50.8944,50.4021,50.8944,8109.0
2019-01-02 10:30:00,55.74,55.77,55.38,55.55,9386.0,50.8215,50.8488,50.4932,50.6482,9386.0
2019-01-02 11:00:00,55.55,55.77,55.43,55.43,15635.0,50.6482,50.8488,50.5388,50.5388,15635.0
2019-01-02 11:30:00,55.46,55.69,55.24,55.42,22411.0,50.5662,50.7759,50.3656,50.5297,22411.0
2019-01-02 12:00:00,55.3,55.4,55.13,55.28,10286.0,50.4203,50.5115,50.2653,50.4021,10286.0
2019-01-02 12:30:00,55.32,55.66,55.22,55.66,27333.0,50.4385,50.7485,50.3474,50.7485,27333.0
2019-01-02 13:00:00,55.75,55.77,55.43,55.52,21531.0,50.8306,50.8488,50.5388,50.6209,21531.0
2019-01-02 13:30:00,55.58,55.61,55.37,55.5,7587.0,50.6756,50.7029,50.4841,50.6026,7587.0
2019-01-02 14:00:00,55.51,55.51,55.2,55.31,10841.0,50.6118,50.6118,50.3291,50.4294,10841.0
2019-01-02 14:30:00,55.32,55.48,55.23,55.24,15561.0,50.4385,50.5844,50.3565,50.3656,15561.0
2019-01-02 15:00:00,55.24,55.39,54.97,55.04,29984.0,50.3656,50.5024,50.1194,50.1832,29984.0
2019-01-02 15:30:00,55.03,55.27,54.8,55.25,91445.0,50.1741,50.3929,49.9644,50.3747,91445.0
2019-01-03 09:30:00,54.97,55.54,54.85,55.43,39381.0,50.1194,50.6391,50.01,50.5388,39381.0
2019-01-03 10:00:00,55.42,55.43,54.84,55.06,45412.0,50.5297,50.5388,50.0009,50.2015,45412.0
2019-01-03 10:30:00,55.01,55.04,54.56,54.91,33848.0,50.1559,50.1832,49.7456,50.0647,33848.0
2019-01-03 11:00:00,54.91,55.23,54.73,55.0,24665.0,50.0647,50.3565,49.9006,50.1468,24665.0
2019-01-03 11:30:00,55.01,55.75,54.99,55.37,25706.0,50.1559,50.8306,50.1376,50.4841,25706.0
2019-01-03 12:00:00,55.35,55.42,55.12,55.29,22066.0,50.4659,50.5297,50.2562,50.4112,22066.0
2019-01-03 12:30:00,55.29,55.4,55.15,55.33,20558.0,50.4112,50.5115,50.2835,50.4476,20558.0
2019-01-03 13:00:00,55.32,55.32,54.94,55.01,43090.0,50.4385,50.4385,50.0921,50.1559,43090.0
2019-01-03 13:30:00,54.99,55.53,54.98,55.16,30550.0,50.1376,50.63,50.1285,50.2926,30550.0
2019-01-03 14:00:00,55.14,55.26,54.97,55.12,24708.0,50.2744,50.3838,50.1194,50.2562,24708.0
2019-01-03 14:30:00,55.16,55.21,54.73,54.81,19917.0,50.2926,50.3382,49.9006,49.9735,19917.0
2019-01-03 15:00:00,54.81,54.91,54.64,54.86,31259.0,49.9735,50.0647,49.8185,50.0191,31259.0
2019-01-03 15:30:00,54.83,55.09,54.6,54.64,71936.0,49.9918,50.2288,49.7821,49.8185,71936.0
2019-01-04 09:30:00,55.46,55.84,55.38,55.56,21622.0,50.5662,50.9126,50.4932,50.6574,21622.0
2019-01-04 10:00:00,55.55,56.09,55.34,56.05,18826.0,50.6482,51.1406,50.4568,51.1041,18826.0
2019-01-04 10:30:00,56.03,56.08,55.77,55.96,17485.0,51.0859,51.1315,50.8488,51.0221,17485.0
2019-01-04 11:00:00,55.96,56.07,55.86,55.9,11647.0,51.0221,51.1223,50.9309,50.9673,11647.0
2019-01-04 11:30:00,55.92,56.27,55.81,56.17,13449.0,50.9856,51.3047,50.8853,51.2135,13449.0
2019-01-04 12:00:00,56.12,56.36,56.0,56.34,12876.0,51.1679,51.3868,51.0585,51.3685,12876.0
2019-01-04 12:30:00,56.31,56.53,56.18,56.47,8844.0,51.3412,51.5418,51.2226,51.4871,8844.0
2019-01-04 13:00:00,56.51,56.69,56.51,56.52,13918.0,51.5235,51.6876,51.5235,51.5326,13918.0
2019-01-04 13:30:00,56.56,56.62,56.34,56.37,13098.0,51.5691,51.6238,51.3685,51.3959,13098.0
2019-01-04 14:00:00,56.41,56.46,56.29,56.42,11097.0,51.4323,51.4779,51.3229,51.4415,11097.0
2019-01-04 14:30:00,56.48,56.64,56.35,56.45,16874.0,51.4962,51.6421,51.3776,51.4688,16874.0
2019-01-04 15:00:00,56.48,56.61,56.41,56.49,13925.0,51.4962,51.6147,51.4323,51.5053,13925.0
2019-01-04 15:30:00,56.51,56.61,56.46,56.54,71948.0,51.5235,51.6147,51.4779,51.5509,71948.0
2019-01-07 09:30:00,56.53,57.34,56.53,57.14,15045.0,51.5418,52.2803,51.5418,52.0979,15045.0
2019-01-07 10:00:00,57.17,57.25,56.86,57.14,18891.0,52.1253,52.1982,51.8426,52.0979,18891.0
2019-01-07 10:30:00,57.11,57.34,56.9,57.26,16538.0,52.0706,52.2803,51.8791,52.2073,16538.0
2019-01-07 11:00:00,57.23,57.62,57.23,57.53,13701.0,52.18,52.5356,52.18,52.4535,13701.0
2019-01-07 11:30:00,57.51,57.65,57.43,57.6,9759.0,52.4353,52.5629,52.3623,52.5173,9759.0
2019-01-07 12:00:00,57.66,57.71,57.42,57.56,13229.0,52.572,52.6176,52.3532,52.4809,13229.0
2019-01-07 12:30:00,57.59,57.66,57.43,57.49,9839.0,52.5082,52.572,52.3623,52.417,9839.0
2019-01-07 13:00:00,57.49,57.57,57.47,57.54,10979.0,52.417,52.49,52.3988,52.4626,10979.0
2019-01-07 13:30:00,57.54,57.77,57.49,57.66,18719.0,52.4626,52.6723,52.417,52.572,18719.0
2019-01-07 14:00:00,57.67,57.82,57.57,57.64,18724.0,52.5812,52.7179,52.49,52.5538,18724.0
2019-01-07 14:30:00,57.67,57.67,57.32,57.33,24333.0,52.5812,52.5812,52.262,52.2712,24333.0
2019-01-07 15:00:00,57.33,57.59,57.28,57.49,26656.0,52.2712,52.5082,52.2256,52.417,26656.0
2019-01-07 15:30:00,57.48,57.53,57.26,57.27,61194.0,52.4079,52.4535,52.2073,52.2165,61194.0
2019-01-08 09:30:00,57.71,58.28,57.62,57.62,11313.0,52.6176,53.1373,52.5356,52.5356,11313.0
2019-01-08 10:00:00,57.7,58.01,57.6,57.67,4911.0,52.6085,52.8912,52.5173,52.5812,4911.0
2019-01-08 10:30:00,57.75,57.84,57.68,57.74,7815.0,52.6541,52.7362,52.5903,52.645,7815.0
2019-01-08 11:00:00,57.75,57.82,57.65,57.67,8792.0,52.6541,52.7179,52.5629,52.5812,8792.0
2019-01-08 11:30:00,57.63,57.84,57.55,57.84,3783.0,52.5447,52.7362,52.4718,52.7362,3783.0
2019-01-08 12:00:00,57.91,58.05,57.76,57.93,5967.0,52.8,52.9276,52.6632,52.8182,5967.0
2019-01-08 12:30:00,57.93,58.01,57.75,57.77,7089.0,52.8182,52.8912,52.6541,52.6723,7089.0
2019-01-08 13:00:00,57.81,57.91,57.81,57.84,3791.0,52.7088,52.8,52.7088,52.7362,3791.0
2019-01-08 13:30:00,57.85,57.99,57.83,57.92,5534.0,52.7453,52.8729,52.727,52.8091,5534.0
2019-01-08 14:00:00,57.87,57.91,57.76,57.76,11575.0,52.7635,52.8,52.6632,52.6632,11575.0
2019-01-08 14:30:00,57.76,57.96,57.76,57.92,20866.0,52.6632,52.8456,52.6632,52.8091,20866.0
2019-01-08 15:00:00,57.95,58.13,57.86,58.13,20756.0,52.8365,53.0006,52.7544,53.0006,20756.0
2019-01-08 15:30:00,58.12,58.23,58.03,58.15,35571.0,52.9915,53.0917,52.9094,53.0188,35571.0
2019-01-09 09:30:00,58.32,58.73,57.52,57.84,89530.0,53.1738,53.5476,52.4444,52.7362,89530.0
2019-01-09 10:00:00,57.89,57.98,57.72,57.88,20613.0,52.7818,52.8638,52.6268,52.7726,20613.0
2019-01-09 10:30:00,57.88,57.96,57.73,57.81,33015.0,52.7726,52.8456,52.6359,52.7088,33015.0
2019-01-09 11:00:00,57.82,58.17,57.81,58.14,32065.0,52.7179,53.037,52.7088,53.0097,32065.0
2019-01-09 11:30:00,58.09,58.16,57.91,58.06,23922.0,52.9641,53.0279,52.8,52.9367,23922.0
2019-01-09 12:00:00,58.04,58.29,58.03,58.08,17524.0,52.9185,53.1465,52.9094,52.955,17524.0
2019-01-09 12:30:00,58.05,58.19,57.93,58.17,22048.0,52.9276,53.0553,52.8182,53.037,22048.0
2019-01-09 13:00:00,58.19,58.22,58.05,58.17,8435.0,53.0553,53.0826,52.9276,53.037,8435.0
2019-01-09 13:30:00,58.21,58.22,57.83,57.84,11989.0,53.0735,53.0826,52.727,52.7362,11989.0
2019-01-09 14:00:00,57.91,57.99,57.75,57.94,22001.0,52.8,52.8729,52.6541,52.8273,22001.0
2019-01-09 14:30:00,57.94,58.17,57.91,58.17,13678.0,52.8273,53.037,52.8,53.037,13678.0
2019-01-09 15:00:00,58.15,58.25,58.08,58.1,24794.0,53.0188,53.11,52.955,52.9732,24794.0
2019-01-09 15:30:00,58.08,58.18,57.84,58.02,64490.0,52.955,53.0462,52.7362,52.9003,64490.0
2019-01-10 09:30:00,57.84,58.17,57.84,58.06,10012.0,52.7362,53.037,52.7362,52.9367,10012.0
2019-01-10 10:00:00,58.16,58.6,58.09,58.45,8267.0,53.0279,53.4291,52.9641,53.2923,8267.0
2019-01-10 10:30:00,58.41,58.42,58.23,58.34,3759.0,53.2559,53.265,53.0917,53.192,3759.0
2019-01-10 11:00:00,58.41,58.41,57.9,57.98,154524.0,53.2559,53.2559,52.7909,52.8638,154524.0
2019-01-10 11:30:00,58.03,58.2,57.96,58.12,8449.0,52.9094,53.0644,52.8456,52.9915,8449.0
2019-01-10 12:00:00,58.09,58.19,57.99,58.11,8254.0,52.9641,53.0553,52.8729,52.9823,8254.0
2019-01-10 12:30:00,58.12,58.24,58.09,58.18,11024.0,52.9915,53.1009,52.9641,53.0462,11024.0
2019-01-10 13:00:00,58.18,58.19,57.86,57.92,5478.0,53.0462,53.0553,52.7544,52.8091,5478.0
2019-01-10 13:30:00,57.92,57.93,57.76,57.91,5120.0,52.8091,52.8182,52.6632,52.8,5120.0
2019-01-10 14:00:00,57.93,58.36,57.93,58.19,16112.0,52.8182,53.2103,52.8182,53.0553,16112.0
2019-01-10 14:30:00,58.23,58.27,58.04,58.13,13966.0,53.0917,53.1282,52.9185,53.0006,13966.0
2019-01-10 15:00:00,58.17,58.25,58.09,58.18,9146.0,53.037,53.11,52.9641,53.0462,9146.0
2019-01-10 15:30:00,58.17,58.37,58.14,58.31,93339.0,53.037,53.2194,53.0097,53.1647,93339.0
2019-01-11 09:30:00,58.13,58.24,57.7,57.94,16211.0,53.0006,53.1009,52.6085,52.8273,16211.0
2019-01-11 10:00:00,58.07,58.14,57.92,57.92,4196.0,52.9459,53.0097,52.8091,52.8091,4196.0
2019-01-11 10:30:00,57.99,58.22,57.93,58.17,8029.0,52.8729,53.0826,52.8182,53.037,8029.0
2019-01-11 11:00:00,58.25,58.26,58.07,58.2,6307.0,53.11,53.1191,52.9459,53.0644,6307.0
2019-01-11 11:30:00,58.26,58.74,58.26,58.64,21238.0,53.1191,53.5567,53.1191,53.4656,21238.0
2019-01-11 12:00:00,58.62,58.7,58.56,58.6,10373.0,53.4473,53.5203,53.3926,53.4291,10373.0
2019-01-11 12:30:00,58.65,58.79,58.62,58.72,10296.0,53.4747,53.6023,53.4473,53.5385,10296.0
2019-01-11 13:00:00,58.69,58.78,58.55,58.61,10237.0,53.5112,53.5932,53.3835,53.4382,10237.0
2019-01-11 13:30:00,58.6,58.81,58.6,58.78,7931.0,53.4291,53.6206,53.4291,53.5932,7931.0
2019-01-11 14:00:00,58.79,58.79,58.61,58.71,9535.0,53.6023,53.6023,53.4382,53.5294,9535.0
2019-01-11 14:30:00,58.68,58.74,58.53,58.59,12152.0,53.502,53.5567,53.3653,53.42,12152.0
2019-01-11 15:00:00,58.6,58.71,58.57,58.68,39692.0,53.4291,53.5294,53.4017,53.502,39692.0
2019-01-11 15:30:00,58.65,59.02,58.65,58.96,57835.0,53.4747,53.812,53.4747,53.7573,57835.0
2019-01-14 09:30:00,58.71,58.93,58.4,58.82,25144.0,53.5294,53.73,53.2467,53.6297,25144.0
2019-01-14 10:00:00,58.85,59.11,58.78,59.02,7242.0,53.657,53.8941,53.5932,53.812,7242.0
2019-01-14 10:30:00,58.98,59.26,58.98,59.19,8629.0,53.7756,54.0309,53.7756,53.967,8629.0
2019-01-14 11:00:00,59.11,59.22,59.02,59.13,23119.0,53.8941,53.9944,53.812,53.9123,23119.0
2019-01-14 11:30:00,59.12,59.25,59.02,59.14,13907.0,53.9032,54.0217,53.812,53.9214,13907.0
2019-01-14 12:00:00,59.12,59.24,59.04,59.17,9469.0,53.9032,54.0126,53.8303,53.9488,9469.0
2019-01-14 12:30:00,59.17,59.22,59.08,59.12,7332.0,53.9488,53.9944,53.8667,53.9032,7332.0
2019-01-14 13:00:00,59.12,59.16,59.04,59.13,11967.0,53.9032,53.9397,53.8303,53.9123,11967.0
2019-01-14 13:30:00,59.13,59.17,59.05,59.05,13486.0,53.9123,53.9488,53.8394,53.8394,13486.0
2019-01-14 14:00:00,59.07,59.08,59.01,59.06,10577.0,53.8576,53.8667,53.8029,53.8485,10577.0
2019-01-14 14:30:00,59.08,59.19,59.04,59.14,7913.0,53.8667,53.967,53.8303,53.9214,7913.0
2019-01-14 15:00:00,59.15,59.16,59.04,59.08,25842.0,53.9306,53.9397,53.8303,53.8667,25842.0
2019-01-14 15:30:00,59.05,59.1,58.89,58.98,72681.0,53.8394,53.885,53.6935,53.7756,72681.0
2019-01-15 09:30:00,59.05,59.34,58.82,58.89,15382.0,53.8394,54.1038,53.6297,53.6935,15382.0
2019-01-15 10:00:00,58.89,59.14,58.55,58.64,33057.0,53.6935,53.9214,53.3835,53.4656,33057.0
2019-01-15 10:30:00,58.65,58.91,58.61,58.85,27954.0,53.4747,53.7117,53.4382,53.657,27954.0
2019-01-15 11:00:00,58.83,58.83,58.7,58.72,9751.0,53.6388,53.6388,53.5203,53.5385,9751.0
2019-01-15 11:30:00,58.71,58.88,58.67,58.88,14372.0,53.5294,53.6844,53.4929,53.6844,14372.0
2019-01-15 12:00:00,58.82,59.0,58.81,58.94,3540.0,53.6297,53.7938,53.6206,53.7391,3540.0
2019-01-15 12:30:00,58.95,58.98,58.75,58.82,5805.0,53.7482,53.7756,53.5659,53.6297,5805.0
2019-01-15 13:00:00,58.77,58.84,58.73,58.79,11371.0,53.5841,53.6479,53.5476,53.6023,11371.0
2019-01-15 13:30:00,58.81,59.07,58.77,59.01,19102.0,53.6206,53.8576,53.5841,53.8029,19102.0
2019-01-15 14:00:00,59.01,59.08,58.66,58.7,17781.0,53.8029,53.8667,53.4838,53.5203,17781.0
2019-01-15 14:30:00,58.67,58.75,58.65,58.72,33059.0,53.4929,53.5659,53.4747,53.5385,33059.0
2019-01-15 15:00:00,58.73,58.81,58.69,58.77,21853.0,53.5476,53.6206,53.5112,53.5841,21853.0
2019-01-15 15:30:00,58.78,58.89,58.69,58.83,56805.0,53.5932,53.6935,53.5112,53.6388,56805.0
2019-01-16 09:30:00,58.99,59.36,58.8,59.31,15789.0,53.7847,54.122,53.6115,54.0764,15789.0
2019-01-16 10:00:00,59.33,59.47,59.2,59.25,23027.0,54.0947,54.2223,53.9762,54.0217,23027.0
2019-01-16 10:30:00,59.21,59.22,58.9,59.19,23526.0,53.9853,53.9944,53.7026,53.967,23526.0
2019-01-16 11:00:00,59.19,59.19,58.96,59.18,16492.0,53.967,53.967,53.7573,53.9579,16492.0
2019-01-16 11:30:00,59.17,59.29,58.87,58.88,20699.0,53.9488,54.0582,53.6753,53.6844,20699.0
2019-01-16 12:00:00,58.9,58.91,58.71,58.86,16929.0,53.7026,53.7117,53.5294,53.6662,16929.0
2019-01-16 12:30:00,58.84,58.88,58.74,58.76,8925.0,53.6479,53.6844,53.5567,53.575,8925.0
2019-01-16 13:00:00,58.75,58.84,58.74,58.77,15235.0,53.5659,53.6479,53.5567,53.5841,15235.0
2019-01-16 13:30:00,58.79,58.81,58.68,58.71,9111.0,53.6023,53.6206,53.502,53.5294,9111.0
2019-01-16 14:00:00,58.71,58.85,58.7,58.82,8417.0,53.5294,53.657,53.5203,53.6297,8417.0
2019-01-16 14:30:00,58.85,58.9,58.73,58.73,10818.0,53.657,53.7026,53.5476,53.5476,10818.0
2019-01-16 15:00:00,58.72,58.85,58.7,58.8,16192.0,53.5385,53.657,53.5203,53.6115,16192.0
2019-01-16 15:30:00,58.79,58.81,58.69,58.75,45283.0,53.6023,53.6206,53.5112,53.5659,45283.0
2019-01-17 09:30:00,58.54,59.08,58.54,58.95,10553.0,53.3744,53.8667,53.3744,53.7482,10553.0
2019-01-17 10:00:00,58.94,59.33,58.93,59.3,14021.0,53.7391,54.0947,53.73,54.0673,14021.0
2019-01-17 10:30:00,59.23,59.43,59.18,59.43,11600.0,54.0035,54.1859,53.9579,54.1859,11600.0
2019-01-17 11:00:00,59.44,59.62,59.43,59.58,9698.0,54.195,54.3591,54.1859,54.3226,9698.0
2019-01-17 11:30:00,59.58,59.58,59.37,59.43,8811.0,54.3226,54.3226,54.1312,54.1859,8811.0
2019-01-17 12:00:00,59.38,59.45,59.13,59.29,11701.0,54.1403,54.2041,53.9123,54.0582,11701.0
2019-01-17 12:30:00,59.25,59.25,58.99,59.01,9183.0,54.0217,54.0217,53.7847,53.8029,9183.0
2019-01-17 13:00:00,59.01,59.12,58.99,59.09,13583.0,53.8029,53.9032,53.7847,53.8759,13583.0
2019-01-17 13:30:00,59.1,59.19,59.04,59.13,9732.0,53.885,53.967,53.8303,53.9123,9732.0
2019-01-17 14:00:00,59.18,59.23,59.07,59.08,8170.0,53.9579,54.0035,53.8576,53.8667,8170.0
2019-01-17 14:30:00,59.09,59.84,59.02,59.34,92807.0,53.8759,54.5597,53.812,54.1038,92807.0
2019-01-17 15:00:00,59.33,59.46,59.2,59.45,18209.0,54.0947,54.2132,53.9762,54.2041,18209.0
2019-01-17 15:30:00,59.47,59.52,59.17,59.49,80895.0,54.2223,54.2679,53.9488,54.2406,80895.0
2019-01-18 09:30:00,59.8,60.31,59.75,59.92,21347.0,54.5232,54.9882,54.4776,54.6326,21347.0
2019-01-18 10:00:00,59.99,60.08,59.76,59.96,12911.0,54.6964,54.7785,54.4867,54.6691,12911.0
2019-01-18 10:30:00,59.99,60.2,59.84,60.09,17691.0,54.6964,54.8879,54.5597,54.7876,17691.0
2019-01-18 11:00:00,60.11,60.37,60.03,60.25,19825.0,54.8059,55.0429,54.7329,54.9335,19825.0
2019-01-18 11:30:00,60.28,60.3,60.14,60.23,7909.0,54.9609,54.9791,54.8332,54.9153,7909.0
2019-01-18 12:00:00,60.27,60.47,60.24,60.46,16376.0,54.9517,55.1341,54.9244,55.125,16376.0
2019-01-18 12:30:00,60.46,60.48,60.25,60.28,11985.0,55.125,55.1432,54.9335,54.9609,11985.0
2019-01-18 13:00:00,60.27,60.33,60.23,60.29,29652.0,54.9517,55.0064,54.9153,54.97,29652.0
2019-01-18 13:30:00,60.28,60.28,60.01,60.21,15700.0,54.9609,54.9609,54.7147,54.897,15700.0
2019-01-18 14:00:00,60.2,60.27,60.15,60.18,42102.0,54.8879,54.9517,54.8423,54.8697,42102.0
2019-01-18 14:30:00,60.15,60.21,59.96,60.08,21975.0,54.8423,54.897,54.6691,54.7785,21975.0
2019-01-18 15:00:00,60.04,60.15,60.01,60.08,11296.0,54.742,54.8423,54.7147,54.7785,11296.0
2019-01-18 15:30:00,60.07,60.27,60.02,60.23,78635.0,54.7694,54.9517,54.7238,54.9153,78635.0
2019-01-22 09:30:00,60.0,60.0,59.33,59.5,32065.0,54.7056,54.7056,54.0947,54.2497,32065.0
2019-01-22 10:00:00,59.56,59.68,59.4,59.6,9742.0,54.3044,54.4138,54.1585,54.3409,9742.0
2019-01-22 10:30:00,59.68,59.95,59.66,59.83,20839.0,54.4138,54.66,54.3956,54.5506,20839.0
2019-01-22 11:00:00,59.84,60.14,59.82,60.1,101210.0,54.5597,54.8332,54.5414,54.7967,101210.0
2019-01-22 11:30:00,60.06,60.1,59.46,59.59,31272.0,54.7603,54.7967,54.2132,54.3317,31272.0
2019-01-22 12:00:00,59.58,59.62,59.37,59.46,39638.0,54.3226,54.3591,54.1312,54.2132,39638.0
2019-01-22 12:30:00,59.42,59.46,59.28,59.4,15134.0,54.1767,54.2132,54.0491,54.1585,15134.0
2019-01-22 13:00:00,59.39,59.4,58.96,59.17,32201.0,54.1494,54.1585,53.7573,53.9488,32201.0
2019-01-22 13:30:00,59.14,59.35,59.13,59.28,16842.0,53.9214,54.1129,53.9123,54.0491,16842.0
2019-01-22 14:00:00,59.31,59.53,59.28,59.39,16407.0,54.0764,54.277,54.0491,54.1494,16407.0
2019-01-22 14:30:00,59.38,59.46,59.2,59.3,15733.0,54.1403,54.2132,53.9762,54.0673,15733.0
2019-01-22 15:00:00,59.31,59.46,59.2,59.34,15176.0,54.0764,54.2132,53.9762,54.1038,15176.0
2019-01-22 15:30:00,59.34,59.54,59.2,59.46,52016.0,54.1038,54.2862,53.9762,54.2132,52016.0
2019-01-23 09:30:00,59.63,60.21,59.63,59.91,21999.0,54.3682,54.897,54.3682,54.6235,21999.0
2019-01-23 10:00:00,59.86,59.88,59.61,59.62,3904.0,54.5779,54.5962,54.35,54.3591,3904.0
2019-01-23 10:30:00,59.65,59.69,59.35,59.5,19399.0,54.3864,54.4229,54.1129,54.2497,19399.0
2019-01-23 11:00:00,59.48,59.68,59.43,59.57,15480.0,54.2314,54.4138,54.1859,54.3135,15480.0
2019-01-23 11:30:00,59.52,59.57,59.2,59.23,13182.0,54.2679,54.3135,53.9762,54.0035,13182.0
2019-01-23 12:00:00,59.24,59.25,58.89,59.03,10595.0,54.0126,54.0217,53.6935,53.8212,10595.0
2019-01-23 12:30:00,59.04,59.25,59.04,59.19,4200.0,53.8303,54.0217,53.8303,53.967,4200.0
2019-01-23 13:00:00,59.18,59.18,59.02,59.16,8525.0,53.9579,53.9579,53.812,53.9397,8525.0
2019-01-23 13:30:00,59.17,59.28,59.17,59.23,11926.0,53.9488,54.0491,53.9488,54.0035,11926.0
2019-01-23 14:00:00,59.25,59.4,59.25,59.39,9361.0,54.0217,54.1585,54.0217,54.1494,9361.0
2019-01-23 14:30:00,59.38,59.39,59.23,59.32,12348.0,54.1403,54.1494,54.0035,54.0856,12348.0
2019-01-23 15:00:00,59.35,59.57,59.33,59.51,12079.0,54.1129,54.3135,54.0947,54.2588,12079.0
2019-01-23 15:30:00,59.5,59.58,59.4,59.52,44199.0,54.2497,54.3226,54.1585,54.2679,44199.0
2019-01-24 09:30:00,59.48,59.76,59.38,59.67,33653.0,54.2314,54.4867,54.1403,54.4047,33653.0
2019-01-24 10:00:00,59.62,60.17,59.62,60.17,12722.0,54.3591,54.8606,54.3591,54.8606,12722.0
2019-01-24 10:30:00,60.17,60.17,59.96,60.08,12004.0,54.8606,54.8606,54.6691,54.7785,12004.0
2019-01-24 11:00:00,60.04,60.1,59.97,59.97,9793.0,54.742,54.7967,54.6782,54.6782,9793.0
2019-01-24 11:30:00,59.96,60.02,59.93,60.0,4973.0,54.6691,54.7238,54.6417,54.7056,4973.0
2019-01-24 12:00:00,59.97,59.97,59.78,59.82,6197.0,54.6782,54.6782,54.505,54.5414,6197.0
2019-01-24 12:30:00,59.85,59.88,59.74,59.85,8887.0,54.5688,54.5962,54.4685,54.5688,8887.0
2019-01-24 13:00:00,59.78,59.78,59.53,59.55,8727.0,54.505,54.505,54.277,54.2953,8727.0
2019-01-24 13:30:00,59.6,59.75,59.59,59.75,8409.0,54.3409,54.4776,54.3317,54.4776,8409.0
2019-01-24 14:00:00,59.73,59.79,59.7,59.79,2829.0,54.4594,54.5141,54.432,54.5141,2829.0
2019-01-24 14:30:00,59.78,59.88,59.74,59.84,7988.0,54.505,54.5962,54.4685,54.5597,7988.0
2019-01-24 15:00:00,59.87,59.93,59.77,59.77,11001.0,54.587,54.6417,54.4959,54.4959,11001.0
2019-01-24 15:30:00,59.76,59.76,59.67,59.68,39372.0,54.4867,54.4867,54.4047,54.4138,39372.0
2019-01-25 09:30:00,60.1,60.45,59.92,60.36,130797.0,54.7967,55.1159,54.6326,55.0338,130797.0
2019-01-25 10:00:00,60.39,60.67,60.34,60.35,117209.0,55.0611,55.3164,55.0156,55.0247,117209.0
2019-01-25 10:30:00,60.39,60.44,60.11,60.11,18589.0,55.0611,55.1067,54.8059,54.8059,18589.0
2019-01-25 11:00:00,60.14,60.22,59.78,59.89,29845.0,54.8332,54.9061,54.505,54.6053,29845.0
2019-01-25 11:30:00,59.89,59.93,59.65,59.71,19269.0,54.6053,54.6417,54.3864,54.4412,19269.0
2019-01-25 12:00:00,59.65,59.65,59.46,59.57,27652.0,54.3864,54.3864,54.2132,54.3135,27652.0
2019-01-25 12:30:00,59.57,59.57,59.28,59.4,14350.0,54.3135,54.3135,54.0491,54.1585,14350.0
2019-01-25 13:00:00,59.39,59.65,59.39,59.6,14810.0,54.1494,54.3864,54.1494,54.3409,14810.0
2019-01-25 13:30:00,59.6,59.61,59.26,59.29,15235.0,54.3409,54.35,54.0309,54.0582,15235.0
2019-01-25 14:00:00,59.28,59.39,59.13,59.14,17551.0,54.0491,54.1494,53.9123,53.9214,17551.0
2019-01-25 14:30:00,59.16,59.34,59.11,59.32,12160.0,53.9397,54.1038,53.8941,54.0856,12160.0
2019-01-25 15:00:00,59.3,59.35,59.17,59.17,12784.0,54.0673,54.1129,53.9488,53.9488,12784.0
2019-01-25 15:30:00,59.17,59.22,59.06,59.19,58876.0,53.9488,53.9944,53.8485,53.967,58876.0
2019-01-28 09:30:00,58.44,58.82,58.12,58.77,21884.0,53.2832,53.6297,52.9915,53.5841,21884.0
2019-01-28 10:00:00,58.87,59.07,58.79,58.91,12711.0,53.6753,53.8576,53.6023,53.7117,12711.0
2019-01-28 10:30:00,58.96,59.15,58.87,58.98,17205.0,53.7573,53.9306,53.6753,53.7756,17205.0
2019-01-28 11:00:00,58.98,59.15,58.87,59.05,13864.0,53.7756,53.9306,53.6753,53.8394,13864.0
2019-01-28 11:30:00,59.09,59.09,58.55,58.56,9680.0,53.8759,53.8759,53.3835,53.3926,9680.0
2019-01-28 12:00:00,58.6,58.74,58.5,58.67,13133.0,53.4291,53.5567,53.3379,53.4929,13133.0
2019-01-28 12:30:00,58.69,58.73,58.63,58.64,6230.0,53.5112,53.5476,53.4565,53.4656,6230.0
2019-01-28 13:00:00,58.64,58.91,58.59,58.8,10132.0,53.4656,53.7117,53.42,53.6115,10132.0
2019-01-28 13:30:00,58.82,58.99,58.79,58.82,12449.0,53.6297,53.7847,53.6023,53.6297,12449.0
2019-01-28 14:00:00,58.84,58.9,58.66,58.71,8072.0,53.6479,53.7026,53.4838,53.5294,8072.0
2019-01-28 14:30:00,58.71,58.8,58.66,58.75,12926.0,53.5294,53.6115,53.4838,53.5659,12926.0
2019-01-28 15:00:00,58.73,58.88,58.66,58.8,18958.0,53.5476,53.6844,53.4838,53.6115,18958.0
2019-01-28 15:30:00,58.79,58.82,58.64,58.77,44441.0,53.6023,53.6297,53.4656,53.5841,44441.0
2019-01-29 09:30:00,58.87,59.23,58.71,59.15,5242.0,53.6753,54.0035,53.5294,53.9306,5242.0
2019-01-29 10:00:00,59.28,59.52,59.24,59.5,14514.0,54.0491,54.2679,54.0126,54.2497,14514.0
2019-01-29 10:30:00,59.46,59.6,59.3,59.3,10956.0,54.2132,54.3409,54.0673,54.0673,10956.0
2019-01-29 11:00:00,59.29,59.35,59.2,59.28,9312.0,54.0582,54.1129,53.9762,54.0491,9312.0
2019-01-29 11:30:00,59.34,59.55,59.32,59.55,5900.0,54.1038,54.2953,54.0856,54.2953,5900.0
2019-01-29 12:00:00,59.53,59.63,59.48,59.6,7200.0,54.277,54.3682,54.2314,54.3409,7200.0
2019-01-29 12:30:00,59.54,59.58,59.49,59.49,8627.0,54.2862,54.3226,54.2406,54.2406,8627.0
2019-01-29 13:00:00,59.43,59.54,59.39,59.49,6733.0,54.1859,54.2862,54.1494,54.2406,6733.0
2019-01-29 13:30:00,59.5,59.58,59.45,59.55,8824.0,54.2497,54.3226,54.2041,54.2953,8824.0
2019-01-29 14:00:00,59.55,59.58,59.51,59.57,6393.0,54.2953,54.3226,54.2588,54.3135,6393.0
2019-01-29 14:30:00,59.62,59.65,59.53,59.57,12707.0,54.3591,54.3864,54.277,54.3135,12707.0
2019-01-29 15:00:00,59.59,59.64,59.56,59.63,9945.0,54.3317,54.3773,54.3044,54.3682,9945.0
2019-01-29 15:30:00,59.64,59.68,59.41,59.42,45369.0,54.3773,54.4138,54.1676,54.1767,45369.0
2019-01-30 09:30:00,59.8,59.96,59.06,59.2,8606.0,54.5232,54.6691,53.8485,53.9762,8606.0
2019-01-30 10:00:00,59.26,59.44,59.26,59.41,7638.0,54.0309,54.195,54.0309,54.1676,7638.0
2019-01-30 10:30:00,59.44,59.69,59.44,59.48,12379.0,54.195,54.4229,54.195,54.2314,12379.0
2019-01-30 11:00:00,59.45,59.73,59.44,59.6,10738.0,54.2041,54.4594,54.195,54.3409,10738.0
2019-01-30 11:30:00,59.64,59.7,59.53,59.64,5948.0,54.3773,54.432,54.277,54.3773,5948.0
2019-01-30 12:00:00,59.61,59.74,59.55,59.64,8134.0,54.35,54.4685,54.2953,54.3773,8134.0
2019-01-30 12:30:00,59.66,59.67,59.52,59.58,12189.0,54.3956,54.4047,54.2679,54.3226,12189.0
2019-01-30 13:00:00,59.63,59.63,59.52,59.56,16325.0,54.3682,54.3682,54.2679,54.3044,16325.0
2019-01-30 13:30:00,59.57,59.58,59.43,59.51,8774.0,54.3135,54.3226,54.1859,54.2588,8774.0
2019-01-30 14:00:00,59.51,60.15,59.51,60.01,27875.0,54.2588,54.8423,54.2588,54.7147,27875.0
2019-01-30 14:30:00,60.01,60.09,59.86,60.03,30265.0,54.7147,54.7876,54.5779,54.7329,30265.0
2019-01-30 15:00:00,60.04,60.04,59.64,59.65,18472.0,54.742,54.742,54.3773,54.3864,18472.0
2019-01-30 15:30:00,59.62,59.74,59.51,59.56,31730.0,54.3591,54.4685,54.2588,54.3044,31730.0
2019-01-31 09:30:00,59.58,59.58,59.02,59.24,5323.0,54.3226,54.3226,53.812,54.0126,5323.0
2019-01-31 10:00:00,59.2,59.61,59.18,59.6,2607.0,53.9762,54.35,53.9579,54.3409,2607.0
2019-01-31 10:30:00,59.54,59.74,59.51,59.62,8854.0,54.2862,54.4685,54.2588,54.3591,8854.0
2019-01-31 11:00:00,59.65,59.79,59.65,59.76,4727.0,54.3864,54.5141,54.3864,54.4867,4727.0
2019-01-31 11:30:00,59.72,59.91,59.72,59.86,5716.0,54.4503,54.6235,54.4503,54.5779,5716.0
2019-01-31 12:00:00,59.85,59.85,59.56,59.56,16781.0,54.5688,54.5688,54.3044,54.3044,16781.0
2019-01-31 12:30:00,59.57,59.65,59.39,59.41,10000.0,54.3135,54.3864,54.1494,54.1676,10000.0
2019-01-31 13:00:00,59.44,59.48,59.24,59.27,12074.0,54.195,54.2314,54.0126,54.04,12074.0
2019-01-31 13:30:00,59.26,59.31,59.19,59.24,13774.0,54.0309,54.0764,53.967,54.0126,13774.0
2019-01-31 14:00:00,59.26,59.41,59.22,59.24,17110.0,54.0309,54.1676,53.9944,54.0126,17110.0
2019-01-31 14:30:00,59.27,59.32,59.16,59.23,8711.0,54.04,54.0856,53.9397,54.0035,8711.0
2019-01-31 15:00:00,59.22,59.23,59.02,59.11,19210.0,53.9944,54.0035,53.812,53.8941,19210.0
2019-01-31 15:30:00,59.14,59.6,59.11,59.52,90264.0,53.9214,54.3409,53.8941,54.2679,90264.0
2019-02-01 09:30:00,59.42,59.61,59.17,59.17,25450.0,54.1767,54.35,53.9488,53.9488,25450.0
2019-02-01 10:00:00,59.23,59.59,59.2,59.38,16055.0,54.0035,54.3317,53.9762,54.1403,16055.0
2019-02-01 10:30:00,59.4,59.4,58.97,59.02,9846.0,54.1585,54.1585,53.7665,53.812,9846.0
2019-02-01 11:00:00,59.01,59.12,58.83,59.07,10496.0,53.8029,53.9032,53.6388,53.8576,10496.0
2019-02-01 11:30:00,59.07,59.38,59.07,59.33,19566.0,53.8576,54.1403,53.8576,54.0947,19566.0
2019-02-01 12:00:00,59.35,59.35,59.09,59.23,18893.0,54.1129,54.1129,53.8759,54.0035,18893.0
2019-02-01 12:30:00,59.24,59.32,59.2,59.2,15112.0,54.0126,54.0856,53.9762,53.9762,15112.0
2019-02-01 13:00:00,59.2,59.35,59.18,59.31,12033.0,53.9762,54.1129,53.9579,54.0764,12033.0
2019-02-01 13:30:00,59.3,59.5,59.25,59.44,11185.0,54.0673,54.2497,54.0217,54.195,11185.0
2019-02-01 14:00:00,59.4,59.46,59.28,59.34,15493.0,54.1585,54.2132,54.0491,54.1038,15493.0
2019-02-01 14:30:00,59.37,59.44,59.31,59.33,15245.0,54.1312,54.195,54.0764,54.0947,15245.0
2019-02-01 15:00:00,59.34,59.41,59.22,59.26,59310.0,54.1038,54.1676,53.9944,54.0309,59310.0
2019-02-01 15:30:00,59.27,59.54,59.27,59.5,51704.0,54.04,54.2862,54.04,54.2497,51704.0
2019-02-04 09:30:00,59.54,59.6,59.21,59.37,8635.0,54.2862,54.3409,53.9853,54.1312,8635.0
2019-02-04 10:00:00,59.35,59.56,59.3,59.4,7769.0,54.1129,54.3044,54.0673,54.1585,7769.0
2019-02-04 10:30:00,59.42,59.52,59.4,59.49,4129.0,54.1767,54.2679,54.1585,54.2406,4129.0
2019-02-04 11:00:00,59.51,59.56,59.42,59.45,7026.0,54.2588,54.3044,54.1767,54.2041,7026.0
2019-02-04 11:30:00,59.45,59.7,59.42,59.69,6508.0,54.2041,54.432,54.1767,54.4229,6508.0
2019-02-04 12:00:00,59.68,59.76,59.68,59.68,5921.0,54.4138,54.4867,54.4138,54.4138,5921.0
2019-02-04 12:30:00,59.73,59.77,59.63,59.76,5193.0,54.4594,54.4959,54.3682,54.4867,5193.0
2019-02-04 13:00:00,59.77,59.92,59.75,59.86,4830.0,54.4959,54.6326,54.4776,54.5779,4830.0
2019-02-04 13:30:00,59.83,59.83,59.69,59.77,8972.0,54.5506,54.5506,54.4229,54.4959,8972.0
2019-02-04 14:00:00,59.73,59.81,59.68,59.69,11903.0,54.4594,54.5323,54.4138,54.4229,11903.0
2019-02-04 14:30:00,59.7,59.72,59.66,59.66,11015.0,54.432,54.4503,54.3956,54.3956,11015.0
2019-02-04 15:00:00,59.66,59.83,59.65,59.77,24593.0,54.3956,54.5506,54.3864,54.4959,24593.0
2019-02-04 15:30:00,59.72,59.9,59.63,59.86,30549.0,54.4503,54.6144,54.3682,54.5779,30549.0
2019-02-05 09:30:00,59.95,59.95,59.65,59.77,8292.0,54.66,54.66,54.3864,54.4959,8292.0
2019-02-05 10:00:00,59.84,59.88,59.62,59.7,20316.0,54.5597,54.5962,54.3591,54.432,20316.0
2019-02-05 10:30:00,59.63,59.99,59.63,59.99,4731.0,54.3682,54.6964,54.3682,54.6964,4731.0
2019-02-05 11:00:00,60.0,60.04,59.69,59.95,33346.0,54.7056,54.742,54.4229,54.66,33346.0
2019-02-05 11:30:00,59.91,60.02,59.85,59.92,8995.0,54.6235,54.7238,54.5688,54.6326,8995.0
2019-02-05 12:00:00,59.94,59.97,59.83,59.92,10617.0,54.6509,54.6782,54.5506,54.6326,10617.0
2019-02-05 12:30:00,59.89,59.97,59.87,59.88,4858.0,54.6053,54.6782,54.587,54.5962,4858.0
2019-02-05 13:00:00,59.89,60.11,59.88,60.11,11403.0,54.6053,54.8059,54.5962,54.8059,11403.0
2019-02-05 13:30:00,60.13,60.13,60.04,60.06,6138.0,54.8241,54.8241,54.742,54.7603,6138.0
2019-02-05 14:00:00,60.08,60.14,60.04,60.07,10826.0,54.7785,54.8332,54.742,54.7694,10826.0
2019-02-05 14:30:00,60.09,60.18,60.06,60.12,4384.0,54.7876,54.8697,54.7603,54.815,4384.0
2019-02-05 15:00:00,60.12,60.15,60.02,60.04,11290.0,54.815,54.8423,54.7238,54.742,11290.0
2019-02-05 15:30:00,60.04,60.06,59.9,60.0,40377.0,54.742,54.7603,54.6144,54.7056,40377.0
2019-02-06 09:30:00,59.85,60.11,59.71,60.1,4809.0,54.5688,54.8059,54.4412,54.7967,4809.0
2019-02-06 10:00:00,60.04,60.2,59.82,59.91,9826.0,54.742,54.8879,54.5414,54.6235,9826.0
2019-02-06 10:30:00,59.92,60.05,59.88,60.05,4596.0,54.6326,54.7512,54.5962,54.7512,4596.0
2019-02-06 11:00:00,60.1,60.25,59.99,60.0,6820.0,54.7967,54.9335,54.6964,54.7056,6820.0
2019-02-06 11:30:00,60.06,60.2,60.02,60.15,6915.0,54.7603,54.8879,54.7238,54.8423,6915.0
2019-02-06 12:00:00,60.15,60.19,60.09,60.09,5157.0,54.8423,54.8788,54.7876,54.7876,5157.0
2019-02-06 12:30:00,60.1,60.31,60.09,60.28,13048.0,54.7967,54.9882,54.7876,54.9609,13048.0
2019-02-06 13:00:00,60.29,60.36,60.29,60.34,6450.0,54.97,55.0338,54.97,55.0156,6450.0
2019-02-06 13:30:00,60.33,60.34,60.25,60.27,6118.0,55.0064,55.0156,54.9335,54.9517,6118.0
2019-02-06 14:00:00,60.28,60.3,60.2,60.3,7103.0,54.9609,54.9791,54.8879,54.9791,7103.0
2019-02-06 14:30:00,60.31,60.35,60.29,60.33,11056.0,54.9882,55.0247,54.97,55.0064,11056.0
2019-02-06 15:00:00,60.33,60.37,60.28,60.34,15290.0,55.0064,55.0429,54.9609,55.0156,15290.0
2019-02-06 15:30:00,60.34,60.39,60.26,60.35,37046.0,55.0156,55.0611,54.9426,55.0247,37046.0
2019-02-07 09:30:00,59.99,60.28,59.99,60.23,8233.0,54.6964,54.9609,54.6964,54.9153,8233.0
2019-02-07 10:00:00,60.23,60.42,60.12,60.42,8673.0,54.9153,55.0885,54.815,55.0885,8673.0
2019-02-07 10:30:00,60.43,60.46,60.24,60.26,18847.0,55.0976,55.125,54.9244,54.9426,18847.0
2019-02-07 11:00:00,60.29,60.35,60.16,60.2,14636.0,54.97,55.0247,54.8514,54.8879,14636.0
2019-02-07 11:30:00,60.23,60.24,60.04,60.21,10917.0,54.9153,54.9244,54.742,54.897,10917.0
2019-02-07 12:00:00,60.12,60.23,60.08,60.18,5509.0,54.815,54.9153,54.7785,54.8697,5509.0
2019-02-07 12:30:00,60.18,60.31,60.16,60.17,7961.0,54.8697,54.9882,54.8514,54.8606,7961.0
2019-02-07 13:00:00,60.22,60.45,60.22,60.39,7218.0,54.9061,55.1159,54.9061,55.0611,7218.0
2019-02-07 13:30:00,60.38,60.47,60.38,60.41,6928.0,55.052,55.1341,55.052,55.0794,6928.0
2019-02-07 14:00:00,60.37,60.46,60.36,60.46,11999.0,55.0429,55.125,55.0338,55.125,11999.0
2019-02-07 14:30:00,60.48,60.48,60.37,60.47,13451.0,55.1432,55.1432,55.0429,55.1341,13451.0
2019-02-07 15:00:00,60.47,60.62,60.42,60.62,83750.0,55.1341,55.2709,55.0885,55.2709,83750.0
2019-02-07 15:30:00,60.61,60.79,60.5,60.78,101594.0,55.2617,55.4259,55.1614,55.4167,101594.0
2019-02-08 09:30:00,60.42,60.76,60.41,60.69,9813.0,55.0885,55.3985,55.0794,55.3347,9813.0
2019-02-08 10:00:00,60.65,60.73,60.3,60.42,8300.0,55.2982,55.3711,54.9791,55.0885,8300.0
2019-02-08 10:30:00,60.39,60.51,60.18,60.2,11646.0,55.0611,55.1706,54.8697,54.8879,11646.0
2019-02-08 11:00:00,60.2,60.4,60.09,60.27,25732.0,54.8879,55.0703,54.7876,54.9517,25732.0
2019-02-08 11:30:00,60.29,60.54,60.2,60.49,9337.0,54.97,55.1979,54.8879,55.1523,9337.0
2019-02-08 12:00:00,60.49,60.58,60.42,60.5,12907.0,55.1523,55.2344,55.0885,55.1614,12907.0
2019-02-08 12:30:00,60.53,60.73,60.53,60.59,11868.0,55.1888,55.3711,55.1888,55.2435,11868.0
2019-02-08 13:00:00,60.59,60.75,60.58,60.65,11312.0,55.2435,55.3894,55.2344,55.2982,11312.0
2019-02-08 13:30:00,60.65,60.73,60.62,60.69,14275.0,55.2982,55.3711,55.2709,55.3347,14275.0
2019-02-08 14:00:00,60.7,60.9,60.66,60.87,15205.0,55.3438,55.5261,55.3073,55.4988,15205.0
2019-02-08 14:30:00,60.87,60.92,60.83,60.87,14613.0,55.4988,55.5444,55.4623,55.4988,14613.0
2019-02-08 15:00:00,60.85,61.0,60.81,60.96,21161.0,55.4806,55.6173,55.4441,55.5809,21161.0
2019-02-08 15:30:00,60.96,61.17,60.92,61.16,73730.0,55.5809,55.7723,55.5444,55.7632,73730.0
2019-02-11 09:30:00,61.15,61.35,60.97,61.09,13490.0,55.7541,55.9364,55.59,55.6994,13490.0
2019-02-11 10:00:00,61.05,61.09,60.89,60.97,6300.0,55.6629,55.6994,55.517,55.59,6300.0
2019-02-11 10:30:00,60.93,61.32,60.92,61.27,6041.0,55.5535,55.9091,55.5444,55.8635,6041.0
2019-02-11 11:00:00,61.23,61.29,61.08,61.17,19083.0,55.827,55.8817,55.6903,55.7723,19083.0
2019-02-11 11:30:00,61.18,61.27,60.91,60.97,13959.0,55.7814,55.8635,55.5353,55.59,13959.0
2019-02-11 12:00:00,61.01,61.04,60.93,60.96,13704.0,55.6264,55.6538,55.5535,55.5809,13704.0
2019-02-11 12:30:00,60.95,60.97,60.84,60.91,9415.0,55.5717,55.59,55.4714,55.5353,9415.0
2019-02-11 13:00:00,60.89,61.04,60.88,60.92,9625.0,55.517,55.6538,55.5079,55.5444,9625.0
2019-02-11 13:30:00,60.93,60.95,60.9,60.92,10072.0,55.5535,55.5717,55.5261,55.5444,10072.0
2019-02-11 14:00:00,60.9,60.93,60.85,60.87,14320.0,55.5261,55.5535,55.4806,55.4988,14320.0
2019-02-11 14:30:00,60.88,60.89,60.82,60.87,16844.0,55.5079,55.517,55.4532,55.4988,16844.0
2019-02-11 15:00:00,60.88,60.92,60.83,60.86,33109.0,55.5079,55.5444,55.4623,55.4897,33109.0
2019-02-11 15:30:00,60.89,60.97,60.81,60.94,70418.0,55.517,55.59,55.4441,55.5626,70418.0
2019-02-12 09:30:00,61.33,61.56,61.15,61.43,14194.0,55.9182,56.1279,55.7541,56.0094,14194.0
2019-02-12 10:00:00,61.48,61.48,61.14,61.28,24003.0,56.055,56.055,55.745,55.8726,24003.0
2019-02-12 10:30:00,61.34,61.49,61.2,61.32,37372.0,55.9273,56.0641,55.7997,55.9091,37372.0
2019-02-12 11:00:00,61.34,61.69,61.33,61.69,147138.0,55.9273,56.2464,55.9182,56.2464,147138.0
2019-02-12 11:30:00,61.68,61.82,61.41,61.47,50921.0,56.2373,56.365,55.9911,56.0458,50921.0
2019-02-12 12:00:00,61.47,61.48,61.34,61.43,16961.0,56.0458,56.055,55.9273,56.0094,16961.0
2019-02-12 12:30:00,61.45,61.59,61.4,61.59,19835.0,56.0276,56.1553,55.982,56.1553,19835.0
2019-02-12 13:00:00,61.62,61.7,61.58,61.67,13309.0,56.1826,56.2556,56.1461,56.2282,13309.0
2019-02-12 13:30:00,61.69,61.75,61.45,61.74,39917.0,56.2464,56.3011,56.0276,56.292,39917.0
2019-02-12 14:00:00,61.73,61.76,61.62,61.62,12596.0,56.2829,56.3103,56.1826,56.1826,12596.0
2019-02-12 14:30:00,61.65,61.7,61.59,61.66,14038.0,56.21,56.2556,56.1553,56.2191,14038.0
2019-02-12 15:00:00,61.66,61.82,61.63,61.79,25784.0,56.2191,56.365,56.1917,56.3376,25784.0
2019-02-12 15:30:00,61.79,61.83,61.6,61.79,71609.0,56.3376,56.3741,56.1644,56.3376,71609.0
2019-02-13 09:30:00,62.0,62.25,62.0,62.13,19331.0,56.5291,56.757,56.5291,56.6476,19331.0
2019-02-13 10:00:00,62.11,62.11,61.81,61.99,13243.0,56.6294,56.6294,56.3558,56.52,13243.0
2019-02-13 10:30:00,61.98,62.09,61.97,62.03,17032.0,56.5108,56.6111,56.5017,56.5564,17032.0
2019-02-13 11:00:00,62.05,62.1,61.89,61.92,17525.0,56.5747,56.6203,56.4288,56.4561,17525.0
2019-02-13 11:30:00,61.93,61.94,61.81,61.92,16016.0,56.4653,56.4744,56.3558,56.4561,16016.0
2019-02-13 12:00:00,61.94,61.94,61.78,61.8,19153.0,56.4744,56.4744,56.3285,56.3467,19153.0
2019-02-13 12:30:00,61.8,61.99,61.77,61.95,10861.0,56.3467,56.52,56.3194,56.4835,10861.0
2019-02-13 13:00:00,61.94,61.96,61.75,61.78,17089.0,56.4744,56.4926,56.3011,56.3285,17089.0
2019-02-13 13:30:00,61.77,61.87,61.72,61.8,28884.0,56.3194,56.4106,56.2738,56.3467,28884.0
2019-02-13 14:00:00,61.78,61.82,61.78,61.81,19048.0,56.3285,56.365,56.3285,56.3558,19048.0
2019-02-13 14:30:00,61.8,61.95,61.8,61.94,19911.0,56.3467,56.4835,56.3467,56.4744,19911.0
2019-02-13 15:00:00,61.96,62.07,61.9,62.07,29704.0,56.4926,56.5929,56.4379,56.5929,29704.0
2019-02-13 15:30:00,62.07,62.11,61.83,61.9,62336.0,56.5929,56.6294,56.3741,56.4379,62336.0
2019-02-14 09:30:00,61.7,62.03,61.66,62.03,7951.0,56.2556,56.5564,56.2191,56.5564,7951.0
2019-02-14 10:00:00,61.91,62.12,61.9,62.12,7900.0,56.447,56.6385,56.4379,56.6385,7900.0
2019-02-14 10:30:00,62.12,62.16,61.87,62.09,8862.0,56.6385,56.675,56.4106,56.6111,8862.0
2019-02-14 11:00:00,62.11,62.19,61.99,62.14,11584.0,56.6294,56.7023,56.52,56.6567,11584.0
2019-02-14 11:30:00,62.15,62.24,62.06,62.2,15397.0,56.6658,56.7479,56.5838,56.7114,15397.0
2019-02-14 12:00:00,62.21,62.25,62.17,62.25,30686.0,56.7206,56.757,56.6841,56.757,30686.0
2019-02-14 12:30:00,62.24,62.25,62.2,62.24,12675.0,56.7479,56.757,56.7114,56.7479,12675.0
2019-02-14 13:00:00,62.24,62.24,62.11,62.15,11902.0,56.7479,56.7479,56.6294,56.6658,11902.0
2019-02-14 13:30:00,62.16,62.19,62.12,62.15,6673.0,56.675,56.7023,56.6385,56.6658,6673.0
2019-02-14 14:00:00,62.14,62.21,62.06,62.07,17275.0,56.6567,56.7206,56.5838,56.5929,17275.0
2019-02-14 14:30:00,62.06,62.11,61.99,62.01,10387.0,56.5838,56.6294,56.52,56.5382,10387.0
2019-02-14 15:00:00,62.03,62.15,62.0,62.08,19294.0,56.5564,56.6658,56.5291,56.602,19294.0
2019-02-14 15:30:00,62.09,62.25,62.0,62.13,108177.0,56.6111,56.757,56.5291,56.6476,108177.0
2019-02-15 09:30:00,62.43,63.13,62.22,62.98,118704.0,56.9211,57.5594,56.7297,57.4226,118704.0
2019-02-15 10:00:00,62.98,63.09,62.89,63.08,23070.0,57.4226,57.5229,57.3405,57.5138,23070.0
2019-02-15 10:30:00,63.09,63.49,63.09,63.14,27548.0,57.5229,57.8876,57.5229,57.5685,27548.0
2019-02-15 11:00:00,63.16,63.21,62.98,63.16,19390.0,57.5867,57.6323,57.4226,57.5867,19390.0
2019-02-15 11:30:00,63.18,63.28,63.13,63.25,22704.0,57.605,57.6961,57.5594,57.6688,22704.0
2019-02-15 12:00:00,63.28,63.37,63.1,63.34,15657.0,57.6961,57.7782,57.532,57.7508,15657.0
2019-02-15 12:30:00,63.36,63.38,63.23,63.33,9159.0,57.7691,57.7873,57.6505,57.7417,9159.0
2019-02-15 13:00:00,63.34,63.35,63.23,63.25,16815.0,57.7508,57.76,57.6505,57.6688,16815.0
2019-02-15 13:30:00,63.26,63.33,63.21,63.3,19844.0,57.6779,57.7417,57.6323,57.7144,19844.0
2019-02-15 14:00:00,63.29,63.34,63.26,63.28,23867.0,57.7053,57.7508,57.6779,57.6961,23867.0
2019-02-15 14:30:00,63.29,63.51,63.29,63.51,23020.0,57.7053,57.9058,57.7053,57.9058,23020.0
2019-02-15 15:00:00,63.5,63.76,63.47,63.73,66446.0,57.8967,58.1338,57.8694,58.1064,66446.0
2019-02-15 15:30:00,63.74,63.97,63.67,63.95,134117.0,58.1155,58.3252,58.0517,58.307,134117.0
2019-02-19 09:30:00,64.0,64.31,63.7,64.04,34814.0,58.3526,58.6352,58.0791,58.3891,34814.0
2019-02-19 10:00:00,64.08,64.17,63.83,63.88,16783.0,58.4255,58.5076,58.1976,58.2432,16783.0
2019-02-19 10:30:00,63.82,63.86,63.58,63.71,19701.0,58.1885,58.225,57.9697,58.0882,19701.0
2019-02-19 11:00:00,63.79,63.9,63.74,63.89,21712.0,58.1611,58.2614,58.1155,58.2523,21712.0
2019-02-19 11:30:00,63.89,64.0,63.86,63.95,29413.0,58.2523,58.3526,58.225,58.307,29413.0
2019-02-19 12:00:00,63.93,64.02,63.9,63.94,17998.0,58.2888,58.3708,58.2614,58.2979,17998.0
2019-02-19 12:30:00,63.93,63.97,63.84,63.84,13899.0,58.2888,58.3252,58.2067,58.2067,13899.0
2019-02-19 13:00:00,63.84,63.96,63.78,63.83,21105.0,58.2067,58.3161,58.152,58.1976,21105.0
2019-02-19 13:30:00,63.81,63.84,63.72,63.8,14135.0,58.1794,58.2067,58.0973,58.1702,14135.0
2019-02-19 14:00:00,63.85,63.85,63.72,63.79,27257.0,58.2158,58.2158,58.0973,58.1611,27257.0
2019-02-19 14:30:00,63.8,63.87,63.75,63.84,26045.0,58.1702,58.2341,58.1247,58.2067,26045.0
2019-02-19 15:00:00,63.86,63.86,63.65,63.67,40209.0,58.225,58.225,58.0335,58.0517,40209.0
2019-02-19 15:30:00,63.65,63.8,63.44,63.49,70056.0,58.0335,58.1702,57.842,57.8876,70056.0
2019-02-20 09:30:00,63.53,63.85,63.48,63.77,16982.0,57.9241,58.2158,57.8785,58.1429,16982.0
2019-02-20 10:00:00,63.8,63.81,63.55,63.67,16404.0,58.1702,58.1794,57.9423,58.0517,16404.0
2019-02-20 10:30:00,63.7,63.75,63.63,63.74,14346.0,58.0791,58.1247,58.0152,58.1155,14346.0
2019-02-20 11:00:00,63.72,63.83,63.72,63.75,19173.0,58.0973,58.1976,58.0973,58.1247,19173.0
2019-02-20 11:30:00,63.75,64.04,63.74,63.98,14493.0,58.1247,58.3891,58.1155,58.3344,14493.0
2019-02-20 12:00:00,63.97,64.06,63.84,63.89,14133.0,58.3252,58.4073,58.2067,58.2523,14133.0
2019-02-20 12:30:00,63.89,64.14,63.87,64.05,16049.0,58.2523,58.4802,58.2341,58.3982,16049.0
2019-02-20 13:00:00,64.03,64.23,64.03,64.2,20465.0,58.38,58.5623,58.38,58.535,20465.0
2019-02-20 13:30:00,64.21,64.28,64.2,64.26,17929.0,58.5441,58.6079,58.535,58.5897,17929.0
2019-02-20 14:00:00,64.28,64.36,63.81,63.86,25433.0,58.6079,58.6808,58.1794,58.225,25433.0
2019-02-20 14:30:00,63.87,64.22,63.86,64.02,35964.0,58.2341,58.5532,58.225,58.3708,35964.0
2019-02-20 15:00:00,64.0,64.27,63.97,64.05,53885.0,58.3526,58.5988,58.3252,58.3982,53885.0
2019-02-20 15:30:00,64.05,64.16,63.94,64.08,81041.0,58.3982,58.4985,58.2979,58.4255,81041.0
2019-02-21 09:30:00,64.25,66.66,63.93,65.97,128412.0,58.5805,60.7779,58.2888,60.1488,128412.0
2019-02-21 10:00:00,66.0,67.88,65.99,67.4,109552.0,60.1761,61.8902,60.167,61.4526,109552.0
2019-02-21 10:30:00,67.33,68.07,67.25,67.44,75981.0,61.3888,62.0635,61.3158,61.4891,75981.0
2019-02-21 11:00:00,67.39,67.93,67.39,67.87,44727.0,61.4435,61.9358,61.4435,61.8811,44727.0
2019-02-21 11:30:00,67.91,68.63,67.91,68.34,52638.0,61.9176,62.574,61.9176,62.3096,52638.0
2019-02-21 12:00:00,68.32,69.0,68.28,68.95,50516.0,62.2914,62.9114,62.2549,62.8658,50516.0
2019-02-21 12:30:00,68.95,69.35,68.57,68.9,110570.0,62.8658,63.2305,62.5193,62.8202,110570.0
2019-02-21 13:00:00,68.9,68.91,68.39,68.46,45232.0,62.8202,62.8293,62.3552,62.419,45232.0
2019-02-21 13:30:00,68.43,68.52,68.0,68.21,38534.0,62.3917,62.4738,61.9996,62.1911,38534.0
2019-02-21 14:00:00,68.23,68.33,67.63,67.83,36755.0,62.2093,62.3005,61.6623,61.8446,36755.0
2019-02-21 14:30:00,67.88,68.25,67.88,68.22,59026.0,61.8902,62.2276,61.8902,62.2002,59026.0
2019-02-21 15:00:00,68.2,68.63,68.11,68.26,90856.0,62.182,62.574,62.0999,62.2367,90856.0
2019-02-21 15:30:00,68.23,68.7,68.03,68.55,136590.0,62.2093,62.6379,62.027,62.5011,136590.0
2019-02-22 09:30:00,68.39,68.39,67.35,67.95,53571.0,62.3552,62.3552,61.407,61.954,53571.0
2019-02-22 10:00:00,67.97,68.38,67.84,68.12,40223.0,61.9723,62.3461,61.8538,62.109,40223.0
2019-02-22 10:30:00,68.14,68.2,67.88,68.07,21889.0,62.1273,62.182,61.8902,62.0635,21889.0
2019-02-22 11:00:00,68.1,68.3,68.0,68.3,11951.0,62.0908,62.2732,61.9996,62.2732,11951.0
2019-02-22 11:30:00,68.32,68.35,68.19,68.19,20875.0,62.2914,62.3188,62.1729,62.1729,20875.0
2019-02-22 12:00:00,68.23,68.33,68.13,68.13,10128.0,62.2093,62.3005,62.1182,62.1182,10128.0
2019-02-22 12:30:00,68.14,68.19,68.09,68.19,15986.0,62.1273,62.1729,62.0817,62.1729,15986.0
2019-02-22 13:00:00,68.19,68.19,67.99,68.04,22944.0,62.1729,62.1729,61.9905,62.0361,22944.0
2019-02-22 13:30:00,68.04,68.43,68.04,68.31,31967.0,62.0361,62.3917,62.0361,62.2823,31967.0
2019-02-22 14:00:00,68.29,68.38,68.2,68.35,12933.0,62.264,62.3461,62.182,62.3188,12933.0
2019-02-22 14:30:00,68.34,68.38,68.09,68.1,25444.0,62.3096,62.3461,62.0817,62.0908,25444.0
2019-02-22 15:00:00,68.1,68.41,68.09,68.41,27041.0,62.0908,62.3735,62.0817,62.3735,27041.0
2019-02-22 15:30:00,68.42,68.5,68.41,68.47,83955.0,62.3826,62.4555,62.3735,62.4282,83955.0
2019-02-25 09:30:00,68.5,68.89,68.08,68.58,50108.0,62.4555,62.8111,62.0726,62.5285,50108.0
2019-02-25 10:00:00,68.63,68.7,68.4,68.52,26036.0,62.574,62.6379,62.3643,62.4738,26036.0
2019-02-25 10:30:00,68.53,68.96,68.53,68.95,33129.0,62.4829,62.8749,62.4829,62.8658,33129.0
2019-02-25 11:00:00,68.96,68.96,68.8,68.81,13893.0,62.8749,62.8749,62.729,62.7382,13893.0
2019-02-25 11:30:00,68.85,68.97,68.84,68.92,14449.0,62.7746,62.884,62.7655,62.8385,14449.0
2019-02-25 12:00:00,68.93,68.96,68.88,68.94,9254.0,62.8476,62.8749,62.802,62.8567,9254.0
2019-02-25 12:30:00,68.94,68.96,68.79,68.85,12057.0,62.8567,62.8749,62.7199,62.7746,12057.0
2019-02-25 13:00:00,68.86,68.9,68.8,68.83,16530.0,62.7838,62.8202,62.729,62.7564,16530.0
2019-02-25 13:30:00,68.82,68.82,68.62,68.62,18738.0,62.7473,62.7473,62.5649,62.5649,18738.0
2019-02-25 14:00:00,68.6,68.71,68.51,68.7,15941.0,62.5467,62.647,62.4646,62.6379,15941.0
2019-02-25 14:30:00,68.7,68.7,68.45,68.45,14040.0,62.6379,62.6379,62.4099,62.4099,14040.0
2019-02-25 15:00:00,68.44,68.48,68.25,68.27,39022.0,62.4008,62.4373,62.2276,62.2458,39022.0
2019-02-25 15:30:00,68.27,68.65,68.27,68.61,84509.0,62.2458,62.5923,62.2458,62.5558,84509.0
2019-02-26 09:30:00,68.31,68.65,68.22,68.63,10743.0,62.2823,62.5923,62.2002,62.574,10743.0
2019-02-26 10:00:00,68.63,68.79,68.5,68.62,6438.0,62.574,62.7199,62.4555,62.5649,6438.0
2019-02-26 10:30:00,68.64,68.85,68.63,68.63,11845.0,62.5832,62.7746,62.574,62.574,11845.0
2019-02-26 11:00:00,68.65,68.8,68.58,68.65,22430.0,62.5923,62.729,62.5285,62.5923,22430.0
2019-02-26 11:30:00,68.68,68.69,68.48,68.5,7460.0,62.6196,62.6288,62.4373,62.4555,7460.0
2019-02-26 12:00:00,68.49,68.56,68.34,68.56,13169.0,62.4464,62.5102,62.3096,62.5102,13169.0
2019-02-26 12:30:00,68.55,68.56,68.38,68.4,11684.0,62.5011,62.5102,62.3461,62.3643,11684.0
2019-02-26 13:00:00,68.41,68.59,68.41,68.58,12727.0,62.3735,62.5376,62.3735,62.5285,12727.0
2019-02-26 13:30:00,68.57,68.74,68.56,68.73,8882.0,62.5193,62.6743,62.5102,62.6652,8882.0
2019-02-26 14:00:00,68.75,68.83,68.75,68.79,15137.0,62.6835,62.7564,62.6835,62.7199,15137.0
2019-02-26 14:30:00,68.8,69.0,68.8,68.89,37330.0,62.729,62.9114,62.729,62.8111,37330.0
2019-02-26 15:00:00,68.91,69.0,68.89,68.93,25097.0,62.8293,62.9114,62.8111,62.8476,25097.0
2019-02-26 15:30:00,68.93,68.99,68.71,68.74,96270.0,62.8476,62.9023,62.647,62.6743,96270.0
2019-02-27 09:30:00,68.57,68.87,68.45,68.77,14878.0,62.5193,62.7929,62.4099,62.7017,14878.0
2019-02-27 10:00:00,68.78,68.81,68.49,68.67,15005.0,62.7108,62.7382,62.4464,62.6105,15005.0
2019-02-27 10:30:00,68.63,68.7,68.37,68.55,20936.0,62.574,62.6379,62.337,62.5011,20936.0
2019-02-27 11:00:00,68.58,68.78,68.57,68.77,31904.0,62.5285,62.7108,62.5193,62.7017,31904.0
2019-02-27 11:30:00,68.8,68.95,68.79,68.9,17827.0,62.729,62.8658,62.7199,62.8202,17827.0
2019-02-27 12:00:00,68.9,68.95,68.81,68.93,15728.0,62.8202,62.8658,62.7382,62.8476,15728.0
2019-02-27 12:30:00,68.93,69.33,68.87,69.21,75866.0,62.8476,63.2123,62.7929,63.1029,75866.0
2019-02-27 13:00:00,69.25,69.25,69.15,69.21,9618.0,63.1393,63.1393,63.0482,63.1029,9618.0
2019-02-27 13:30:00,69.21,69.22,69.12,69.14,7578.0,63.1029,63.112,63.0208,63.039,7578.0
2019-02-27 14:00:00,69.12,69.37,69.11,69.33,16597.0,63.0208,63.2487,63.0117,63.2123,16597.0
2019-02-27 14:30:00,69.34,69.41,69.23,69.3,10261.0,63.2214,63.2852,63.1211,63.1849,10261.0
2019-02-27 15:00:00,69.3,69.3,68.97,68.97,23809.0,63.1849,63.1849,62.884,62.884,23809.0
2019-02-27 15:30:00,69.0,69.03,68.89,68.91,62785.0,62.9114,62.9387,62.8111,62.8293,62785.0
2019-02-28 09:30:00,68.75,68.77,68.51,68.55,8228.0,62.6835,62.7017,62.4646,62.5011,8228.0
2019-02-28 10:00:00,68.6,68.93,68.6,68.82,8875.0,62.5467,62.8476,62.5467,62.7473,8875.0
2019-02-28 10:30:00,68.86,69.0,68.81,68.94,13602.0,62.7838,62.9114,62.7382,62.8567,13602.0
2019-02-28 11:00:00,68.95,69.03,68.79,68.99,19690.0,62.8658,62.9387,62.7199,62.9023,19690.0
2019-02-28 11:30:00,69.01,69.05,68.89,68.92,9350.0,62.9205,62.957,62.8111,62.8385,9350.0
2019-02-28 12:00:00,68.9,68.91,68.81,68.86,5010.0,62.8202,62.8293,62.7382,62.7838,5010.0
2019-02-28 12:30:00,68.85,68.95,68.81,68.9,7428.0,62.7746,62.8658,62.7382,62.8202,7428.0
2019-02-28 13:00:00,68.92,68.92,68.79,68.81,6404.0,62.8385,62.8385,62.7199,62.7382,6404.0
2019-02-28 13:30:00,68.81,68.93,68.79,68.91,11849.0,62.7382,62.8476,62.7199,62.8293,11849.0
2019-02-28 14:00:00,68.9,68.93,68.73,68.82,13570.0,62.8202,62.8476,62.6652,62.7473,13570.0
2019-02-28 14:30:00,68.83,68.84,68.69,68.7,10377.0,62.7564,62.7655,62.6288,62.6379,10377.0
2019-02-28 15:00:00,68.7,68.84,68.69,68.78,18436.0,62.6379,62.7655,62.6288,62.7108,18436.0
2019-02-28 15:30:00,68.8,68.84,68.56,68.59,59732.0,62.729,62.7655,62.5102,62.5376,59732.0
2019-03-01 09:30:00,69.03,69.03,68.46,68.55,9559.0,62.9387,62.9387,62.419,62.5011,9559.0
2019-03-01 10:00:00,68.5,68.67,68.29,68.52,11726.0,62.4555,62.6105,62.264,62.4738,11726.0
2019-03-01 10:30:00,68.5,68.53,68.37,68.43,11010.0,62.4555,62.4829,62.337,62.3917,11010.0
2019-03-01 11:00:00,68.42,68.46,68.15,68.32,20825.0,62.3826,62.419,62.1364,62.2914,20825.0
2019-03-01 11:30:00,68.28,68.37,68.08,68.16,9946.0,62.2549,62.337,62.0726,62.1455,9946.0
2019-03-01 12:00:00,68.17,68.46,68.16,68.42,14859.0,62.1546,62.419,62.1455,62.3826,14859.0
2019-03-01 12:30:00,68.44,68.53,68.37,68.47,17519.0,62.4008,62.4829,62.337,62.4282,17519.0
2019-03-01 13:00:00,68.5,68.51,68.41,68.41,23177.0,62.4555,62.4646,62.3735,62.3735,23177.0
2019-03-01 13:30:00,68.42,68.53,68.36,68.37,15321.0,62.3826,62.4829,62.3279,62.337,15321.0
2019-03-01 14:00:00,68.38,68.64,68.35,68.64,17775.0,62.3461,62.5832,62.3188,62.5832,17775.0
2019-03-01 14:30:00,68.64,68.64,68.52,68.53,13569.0,62.5832,62.5832,62.4738,62.4829,13569.0
2019-03-01 15:00:00,68.54,68.65,68.47,68.62,15506.0,62.492,62.5923,62.4282,62.5649,15506.0
2019-03-01 15:30:00,68.64,68.7,68.51,68.59,53891.0,62.5832,62.6379,62.4646,62.5376,53891.0
2019-03-04 09:30:00,68.71,68.86,68.57,68.69,15171.0,62.647,62.7838,62.5193,62.6288,15171.0
2019-03-04 10:00:00,68.62,68.78,68.6,68.73,7511.0,62.5649,62.7108,62.5467,62.6652,7511.0
2019-03-04 10:30:00,68.74,68.75,68.66,68.67,6607.0,62.6743,62.6835,62.6014,62.6105,6607.0
2019-03-04 11:00:00,68.65,68.68,68.54,68.59,8660.0,62.5923,62.6196,62.492,62.5376,8660.0
2019-03-04 11:30:00,68.56,68.58,68.27,68.27,9760.0,62.5102,62.5285,62.2458,62.2458,9760.0
2019-03-04 12:00:00,68.25,68.46,68.14,68.28,8909.0,62.2276,62.419,62.1273,62.2549,8909.0
2019-03-04 12:30:00,68.31,68.34,68.22,68.27,5017.0,62.2823,62.3096,62.2002,62.2458,5017.0
2019-03-04 13:00:00,68.24,68.41,68.16,68.41,15529.0,62.2185,62.3735,62.1455,62.3735,15529.0
2019-03-04 13:30:00,68.4,68.55,68.4,68.52,4981.0,62.3643,62.5011,62.3643,62.4738,4981.0
2019-03-04 14:00:00,68.52,68.77,68.46,68.75,10475.0,62.4738,62.7017,62.419,62.6835,10475.0
2019-03-04 14:30:00,68.74,68.75,68.62,68.62,11129.0,62.6743,62.6835,62.5649,62.5649,11129.0
2019-03-04 15:00:00,68.62,68.73,68.57,68.67,11833.0,62.5649,62.6652,62.5193,62.6105,11833.0
2019-03-04 15:30:00,68.66,68.8,68.65,68.73,55160.0,62.6014,62.729,62.5923,62.6652,55160.0
2019-03-05 09:30:00,68.58,69.08,68.51,69.08,33043.0,62.5285,62.9843,62.4646,62.9843,33043.0
2019-03-05 10:00:00,69.16,69.3,68.99,69.02,13617.0,63.0573,63.1849,62.9023,62.9296,13617.0
2019-03-05 10:30:00,69.08,69.2,68.91,68.97,5753.0,62.9843,63.0937,62.8293,62.884,5753.0
2019-03-05 11:00:00,68.96,69.21,68.96,69.14,4406.0,62.8749,63.1029,62.8749,63.039,4406.0
2019-03-05 11:30:00,69.13,69.19,69.05,69.05,6154.0,63.0299,63.0846,62.957,62.957,6154.0
2019-03-05 12:00:00,69.03,69.07,68.92,68.92,7932.0,62.9387,62.9752,62.8385,62.8385,7932.0
2019-03-05 12:30:00,68.91,68.93,68.81,68.92,6096.0,62.8293,62.8476,62.7382,62.8385,6096.0
2019-03-05 13:00:00,68.92,69.04,68.91,68.93,8389.0,62.8385,62.9479,62.8293,62.8476,8389.0
2019-03-05 13:30:00,68.91,69.07,68.9,69.04,9340.0,62.8293,62.9752,62.8202,62.9479,9340.0
2019-03-05 14:00:00,69.03,69.13,68.99,69.06,11025.0,62.9387,63.0299,62.9023,62.9661,11025.0
2019-03-05 14:30:00,69.1,69.1,68.87,68.93,7772.0,63.0026,63.0026,62.7929,62.8476,7772.0
2019-03-05 15:00:00,68.93,68.93,68.72,68.74,9331.0,62.8476,62.8476,62.6561,62.6743,9331.0
2019-03-05 15:30:00,68.77,68.89,68.64,68.72,39219.0,62.7017,62.8111,62.5832,62.6561,39219.0
2019-03-06 09:30:00,68.45,68.67,68.34,68.54,10683.0,62.4099,62.6105,62.3096,62.492,10683.0
2019-03-06 10:00:00,68.49,68.62,68.31,68.41,15691.0,62.4464,62.5649,62.2823,62.3735,15691.0
2019-03-06 10:30:00,68.31,68.45,68.23,68.45,6100.0,62.2823,62.4099,62.2093,62.4099,6100.0
2019-03-06 11:00:00,68.39,68.51,68.35,68.41,10182.0,62.3552,62.4646,62.3188,62.3735,10182.0
2019-03-06 11:30:00,68.46,68.46,68.17,68.26,10074.0,62.419,62.419,62.1546,62.2367,10074.0
2019-03-06 12:00:00,68.28,68.39,68.23,68.25,5200.0,62.2549,62.3552,62.2093,62.2276,5200.0
2019-03-06 12:30:00,68.29,68.42,68.19,68.19,6847.0,62.264,62.3826,62.1729,62.1729,6847.0
2019-03-06 13:00:00,68.21,68.21,67.97,67.98,11836.0,62.1911,62.1911,61.9723,61.9814,11836.0
2019-03-06 13:30:00,68.01,68.11,67.94,68.03,11624.0,62.0088,62.0999,61.9449,62.027,11624.0
2019-03-06 14:00:00,68.05,68.08,67.96,68.03,12867.0,62.0452,62.0726,61.9632,62.027,12867.0
2019-03-06 14:30:00,68.05,68.09,67.82,67.92,20514.0,62.0452,62.0817,61.8355,61.9267,20514.0
2019-03-06 15:00:00,67.9,67.96,67.78,67.87,19260.0,61.9085,61.9632,61.7991,61.8811,19260.0
2019-03-06 15:30:00,67.87,67.91,67.63,67.68,70058.0,61.8811,61.9176,61.6623,61.7079,70058.0
2019-03-07 09:30:00,67.59,67.59,66.86,66.98,18290.0,61.6258,61.6258,60.9602,61.0696,18290.0
2019-03-07 10:00:00,66.98,67.01,66.83,66.95,6772.0,61.0696,61.097,60.9329,61.0423,6772.0
2019-03-07 10:30:00,67.03,67.37,66.98,67.32,7437.0,61.1152,61.4252,61.0696,61.3796,7437.0
2019-03-07 11:00:00,67.36,67.38,67.09,67.27,7735.0,61.4161,61.4343,61.1699,61.3341,7735.0
2019-03-07 11:30:00,67.32,67.4,67.2,67.22,5192.0,61.3796,61.4526,61.2702,61.2885,5192.0
2019-03-07 12:00:00,67.16,67.26,67.12,67.23,6812.0,61.2338,61.3249,61.1973,61.2976,6812.0
2019-03-07 12:30:00,67.23,67.46,67.13,67.42,7456.0,61.2976,61.5073,61.2064,61.4708,7456.0
2019-03-07 13:00:00,67.42,67.42,67.34,67.34,1600.0,61.4708,61.4708,61.3979,61.3979,1600.0
2019-03-07 13:30:00,67.33,67.37,67.24,67.32,6219.0,61.3888,61.4252,61.3067,61.3796,6219.0
2019-03-07 14:00:00,67.31,67.31,67.14,67.17,5001.0,61.3705,61.3705,61.2155,61.2429,5001.0
2019-03-07 14:30:00,67.19,67.2,66.96,67.05,16743.0,61.2611,61.2702,61.0514,61.1335,16743.0
2019-03-07 15:00:00,67.03,67.21,66.95,67.12,16975.0,61.1152,61.2793,61.0423,61.1973,16975.0
2019-03-07 15:30:00,67.12,67.38,67.12,67.34,49914.0,61.1973,61.4343,61.1973,61.3979,49914.0
2019-03-08 09:30:00,66.56,67.33,66.17,67.13,15983.0,60.6867,61.3888,60.3311,61.2064,15983.0
2019-03-08 10:00:00,67.08,67.17,66.95,67.08,7777.0,61.1608,61.2429,61.0423,61.1608,7777.0
2019-03-08 10:30:00,67.08,67.33,67.06,67.06,14818.0,61.1608,61.3888,61.1426,61.1426,14818.0
2019-03-08 11:00:00,67.03,67.21,66.75,66.79,33585.0,61.1152,61.2793,60.8599,60.8964,33585.0
2019-03-08 11:30:00,66.81,66.88,66.57,66.61,16456.0,60.9146,60.9785,60.6958,60.7323,16456.0
2019-03-08 12:00:00,66.62,66.8,66.58,66.74,8773.0,60.7414,60.9055,60.7049,60.8508,8773.0
2019-03-08 12:30:00,66.78,66.78,66.63,66.63,6754.0,60.8873,60.8873,60.7505,60.7505,6754.0
2019-03-08 13:00:00,66.64,66.81,66.62,66.81,15255.0,60.7596,60.9146,60.7414,60.9146,15255.0
2019-03-08 13:30:00,66.78,66.97,66.78,66.86,8233.0,60.8873,61.0605,60.8873,60.9602,8233.0
2019-03-08 14:00:00,66.87,67.02,66.79,67.01,24505.0,60.9693,61.1061,60.8964,61.097,24505.0
2019-03-08 14:30:00,67.02,67.06,66.89,66.98,13751.0,61.1061,61.1426,60.9876,61.0696,13751.0
2019-03-08 15:00:00,66.98,67.04,66.83,66.89,17153.0,61.0696,61.1243,60.9329,60.9876,17153.0
2019-03-08 15:30:00,66.88,67.18,66.87,67.18,80864.0,60.9785,61.252,60.9693,61.252,80864.0
2019-03-11 09:30:00,67.05,67.37,66.78,67.25,15555.0,61.1335,61.4252,60.8873,61.3158,15555.0
2019-03-11 10:00:00,67.24,67.28,67.07,67.23,14103.0,61.3067,61.3432,61.1517,61.2976,14103.0
2019-03-11 10:30:00,67.24,67.32,67.09,67.32,15218.0,61.3067,61.3796,61.1699,61.3796,15218.0
2019-03-11 11:00:00,67.3,67.38,67.24,67.28,30424.0,61.3614,61.4343,61.3067,61.3432,30424.0
2019-03-11 11:30:00,67.29,67.31,67.11,67.14,23123.0,61.3523,61.3705,61.1882,61.2155,23123.0
2019-03-11 12:00:00,67.16,67.45,67.14,67.45,27294.0,61.2338,61.4982,61.2155,61.4982,27294.0
2019-03-11 12:30:00,67.47,67.51,67.43,67.45,18666.0,61.5164,61.5529,61.4799,61.4982,18666.0
2019-03-11 13:00:00,67.46,67.52,67.43,67.47,18669.0,61.5073,61.562,61.4799,61.5164,18669.0
2019-03-11 13:30:00,67.47,67.47,67.35,67.38,14877.0,61.5164,61.5164,61.407,61.4343,14877.0
2019-03-11 14:00:00,67.38,67.38,67.14,67.3,23744.0,61.4343,61.4343,61.2155,61.3614,23744.0
2019-03-11 14:30:00,67.3,67.32,67.11,67.15,19101.0,61.3614,61.3796,61.1882,61.2246,19101.0
2019-03-11 15:00:00,67.15,67.24,67.11,67.15,23268.0,61.2246,61.3067,61.1882,61.2246,23268.0
2019-03-11 15:30:00,67.14,67.6,67.14,67.59,101674.0,61.2155,61.6349,61.2155,61.6258,101674.0
2019-03-12 09:30:00,67.34,67.68,67.19,67.35,29268.0,61.3979,61.7079,61.2611,61.407,29268.0
2019-03-12 10:00:00,67.39,67.57,67.28,67.57,14554.0,61.4435,61.6076,61.3432,61.6076,14554.0
2019-03-12 10:30:00,67.6,67.6,67.27,67.37,40440.0,61.6349,61.6349,61.3341,61.4252,40440.0
2019-03-12 11:00:00,67.37,67.37,67.18,67.3,14064.0,61.4252,61.4252,61.252,61.3614,14064.0
2019-03-12 11:30:00,67.3,67.54,67.21,67.51,16692.0,61.3614,61.5802,61.2793,61.5529,16692.0
2019-03-12 12:00:00,67.53,67.62,67.48,67.56,10870.0,61.5711,61.6532,61.5255,61.5985,10870.0
2019-03-12 12:30:00,67.54,67.73,67.5,67.73,12103.0,61.5802,61.7535,61.5438,61.7535,12103.0
2019-03-12 13:00:00,67.74,67.87,67.73,67.76,14710.0,61.7626,61.8811,61.7535,61.7808,14710.0
2019-03-12 13:30:00,67.76,67.82,67.71,67.78,10020.0,61.7808,61.8355,61.7352,61.7991,10020.0
2019-03-12 14:00:00,67.77,68.01,67.75,67.84,24526.0,61.7899,62.0088,61.7717,61.8538,24526.0
2019-03-12 14:30:00,67.86,67.86,67.71,67.82,14856.0,61.872,61.872,61.7352,61.8355,14856.0
2019-03-12 15:00:00,67.82,67.83,67.62,67.8,18494.0,61.8355,61.8446,61.6532,61.8173,18494.0
2019-03-12 15:30:00,67.8,67.83,67.63,67.67,49568.0,61.8173,61.8446,61.6623,61.6988,49568.0
2019-03-13 09:30:00,67.8,68.0,67.69,67.88,12619.0,61.8173,61.9996,61.717,61.8902,12619.0
2019-03-13 10:00:00,67.84,67.84,67.66,67.76,7816.0,61.8538,61.8538,61.6896,61.7808,7816.0
2019-03-13 10:30:00,67.8,67.82,67.6,67.72,7004.0,61.8173,61.8355,61.6349,61.7443,7004.0
2019-03-13 11:00:00,67.7,67.75,67.64,67.64,15267.0,61.7261,61.7717,61.6714,61.6714,15267.0
2019-03-13 11:30:00,67.63,67.72,67.62,67.68,12456.0,61.6623,61.7443,61.6532,61.7079,12456.0
2019-03-13 12:00:00,67.66,67.77,67.62,67.65,17346.0,61.6896,61.7899,61.6532,61.6805,17346.0
2019-03-13 12:30:00,67.65,67.69,67.45,67.66,34313.0,61.6805,61.717,61.4982,61.6896,34313.0
2019-03-13 13:00:00,67.66,67.68,67.58,67.6,10957.0,61.6896,61.7079,61.6167,61.6349,10957.0
2019-03-13 13:30:00,67.59,67.61,67.52,67.58,7540.0,61.6258,61.6441,61.562,61.6167,7540.0
2019-03-13 14:00:00,67.59,67.64,67.56,67.57,12627.0,61.6258,61.6714,61.5985,61.6076,12627.0
2019-03-13 14:30:00,67.55,67.57,67.41,67.47,22206.0,61.5893,61.6076,61.4617,61.5164,22206.0
2019-03-13 15:00:00,67.46,67.5,67.22,67.29,12868.0,61.5073,61.5438,61.2885,61.3523,12868.0
2019-03-13 15:30:00,67.29,67.68,67.27,67.55,86999.0,61.3523,61.7079,61.3341,61.5893,86999.0
2019-03-14 09:30:00,67.45,67.45,66.89,67.07,23539.0,61.4982,61.4982,60.9876,61.1517,23539.0
2019-03-14 10:00:00,66.99,67.14,66.83,67.1,11114.0,61.0788,61.2155,60.9329,61.1791,11114.0
2019-03-14 10:30:00,67.12,67.14,66.87,66.93,11913.0,61.1973,61.2155,60.9693,61.0241,11913.0
2019-03-14 11:00:00,66.93,67.24,66.92,67.16,11876.0,61.0241,61.3067,61.0149,61.2338,11876.0
2019-03-14 11:30:00,67.15,67.4,67.11,67.32,16274.0,61.2246,61.4526,61.1882,61.3796,16274.0
2019-03-14 12:00:00,67.24,67.47,67.21,67.42,11674.0,61.3067,61.5164,61.2793,61.4708,11674.0
2019-03-14 12:30:00,67.41,67.44,67.31,67.31,8621.0,61.4617,61.4891,61.3705,61.3705,8621.0
2019-03-14 13:00:00,67.31,67.37,67.27,67.28,10459.0,61.3705,61.4252,61.3341,61.3432,10459.0
2019-03-14 13:30:00,67.3,67.35,67.22,67.35,16796.0,61.3614,61.407,61.2885,61.407,16796.0
2019-03-14 14:00:00,67.33,67.36,67.25,67.34,11627.0,61.3888,61.4161,61.3158,61.3979,11627.0
2019-03-14 14:30:00,67.34,67.39,67.24,67.38,21949.0,61.3979,61.4435,61.3067,61.4343,21949.0
2019-03-14 15:00:00,67.37,67.45,67.36,67.44,19880.0,61.4252,61.4982,61.4161,61.4891,19880.0
2019-03-14 15:30:00,67.43,67.55,67.32,67.41,70562.0,61.4799,61.5893,61.3796,61.4617,70562.0
2019-03-15 09:30:00,67.7,67.71,67.41,67.43,125438.0,61.7261,61.7352,61.4617,61.4799,125438.0
2019-03-15 10:00:00,67.47,67.53,67.23,67.53,20238.0,61.5164,61.5711,61.2976,61.5711,20238.0
2019-03-15 10:30:00,67.52,67.6,67.35,67.56,8798.0,61.562,61.6349,61.407,61.5985,8798.0
2019-03-15 11:00:00,67.57,67.64,67.41,67.46,8660.0,61.6076,61.6714,61.4617,61.5073,8660.0
2019-03-15 11:30:00,67.45,67.61,67.39,67.55,10730.0,61.4982,61.6441,61.4435,61.5893,10730.0
2019-03-15 12:00:00,67.57,67.91,67.54,67.84,19315.0,61.6076,61.9176,61.5802,61.8538,19315.0
2019-03-15 12:30:00,67.84,67.93,67.82,67.91,10367.0,61.8538,61.9358,61.8355,61.9176,10367.0
2019-03-15 13:00:00,67.92,68.13,67.91,67.98,38970.0,61.9267,62.1182,61.9176,61.9814,38970.0
2019-03-15 13:30:00,67.98,68.0,67.87,67.9,18328.0,61.9814,61.9996,61.8811,61.9085,18328.0
2019-03-15 14:00:00,67.89,67.95,67.57,67.61,15022.0,61.8993,61.954,61.6076,61.6441,15022.0
2019-03-15 14:30:00,67.59,67.75,67.49,67.7,36301.0,61.6258,61.7717,61.5346,61.7261,36301.0
2019-03-15 15:00:00,67.67,67.77,67.39,67.65,70275.0,61.6988,61.7899,61.4435,61.6805,70275.0
2019-03-15 15:30:00,67.65,67.76,67.33,67.7,158683.0,61.6805,61.7808,61.3888,61.7261,158683.0
2019-03-18 09:30:00,67.69,68.04,67.59,67.86,14848.0,61.717,62.0361,61.6258,61.872,14848.0
2019-03-18 10:00:00,67.89,68.17,67.89,68.09,12207.0,61.8993,62.1546,61.8993,62.0817,12207.0
2019-03-18 10:30:00,68.11,68.28,68.06,68.15,14085.0,62.0999,62.2549,62.0543,62.1364,14085.0
2019-03-18 11:00:00,68.1,68.18,67.51,67.6,17145.0,62.0908,62.1638,61.5529,61.6349,17145.0
2019-03-18 11:30:00,67.59,67.77,67.54,67.66,18884.0,61.6258,61.7899,61.5802,61.6896,18884.0
2019-03-18 12:00:00,67.64,67.91,67.63,67.76,25550.0,61.6714,61.9176,61.6623,61.7808,25550.0
2019-03-18 12:30:00,67.72,67.89,67.67,67.89,8948.0,61.7443,61.8993,61.6988,61.8993,8948.0
2019-03-18 13:00:00,67.9,67.96,67.84,67.94,9806.0,61.9085,61.9632,61.8538,61.9449,9806.0
2019-03-18 13:30:00,67.92,67.95,67.84,67.89,8418.0,61.9267,61.954,61.8538,61.8993,8418.0
2019-03-18 14:00:00,67.89,68.16,67.89,68.15,11771.0,61.8993,62.1455,61.8993,62.1364,11771.0
2019-03-18 14:30:00,68.11,68.12,67.99,68.06,12134.0,62.0999,62.109,61.9905,62.0543,12134.0
2019-03-18 15:00:00,68.06,68.21,68.04,68.15,26482.0,62.0543,62.1911,62.0361,62.1364,26482.0
2019-03-18 15:30:00,68.14,68.37,68.14,68.34,95718.0,62.1273,62.337,62.1273,62.3096,95718.0
2019-03-19 09:30:00,68.45,68.72,68.43,68.67,21182.0,62.4099,62.6561,62.3917,62.6105,21182.0
2019-03-19 10:00:00,68.67,68.76,68.56,68.64,9467.0,62.6105,62.6926,62.5102,62.5832,9467.0
2019-03-19 10:30:00,68.61,68.71,68.45,68.48,11996.0,62.5558,62.647,62.4099,62.4373,11996.0
2019-03-19 11:00:00,68.51,68.61,68.3,68.47,16084.0,62.4646,62.5558,62.2732,62.4282,16084.0
2019-03-19 11:30:00,68.49,68.56,68.41,68.56,17097.0,62.4464,62.5102,62.3735,62.5102,17097.0
2019-03-19 12:00:00,68.56,68.63,68.53,68.53,5900.0,62.5102,62.574,62.4829,62.4829,5900.0
2019-03-19 12:30:00,68.55,68.64,68.23,68.4,29332.0,62.5011,62.5832,62.2093,62.3643,29332.0
2019-03-19 13:00:00,68.42,68.5,68.33,68.44,14553.0,62.3826,62.4555,62.3005,62.4008,14553.0
2019-03-19 13:30:00,68.4,68.45,68.36,68.4,19296.0,62.3643,62.4099,62.3279,62.3643,19296.0
2019-03-19 14:00:00,68.4,68.46,68.29,68.4,29229.0,62.3643,62.419,62.264,62.3643,29229.0
2019-03-19 14:30:00,68.4,68.67,68.39,68.45,50125.0,62.3643,62.6105,62.3552,62.4099,50125.0
2019-03-19 15:00:00,68.46,68.54,68.22,68.36,84099.0,62.419,62.492,62.2002,62.3279,84099.0
2019-03-19 15:30:00,68.36,68.42,67.93,68.14,142992.0,62.3279,62.3826,61.9358,62.1273,142992.0
2019-03-20 09:30:00,68.0,68.53,67.86,67.86,11515.0,61.9996,62.4829,61.872,61.872,11515.0
2019-03-20 10:00:00,67.79,68.07,67.71,68.07,9710.0,61.8082,62.0635,61.7352,62.0635,9710.0
2019-03-20 10:30:00,68.04,68.18,67.97,68.15,12458.0,62.0361,62.1638,61.9723,62.1364,12458.0
2019-03-20 11:00:00,68.21,68.29,68.06,68.15,19014.0,62.1911,62.264,62.0543,62.1364,19014.0
2019-03-20 11:30:00,68.16,68.19,67.81,67.88,34325.0,62.1455,62.1729,61.8264,61.8902,34325.0
2019-03-20 12:00:00,67.89,68.06,67.85,68.06,26691.0,61.8993,62.0543,61.8629,62.0543,26691.0
2019-03-20 12:30:00,68.05,68.11,67.85,68.1,37183.0,62.0452,62.0999,61.8629,62.0908,37183.0
2019-03-20 13:00:00,68.09,68.18,67.98,68.03,14853.0,62.0817,62.1638,61.9814,62.027,14853.0
2019-03-20 13:30:00,68.03,68.21,68.03,68.15,16438.0,62.027,62.1911,62.027,62.1364,16438.0
2019-03-20 14:00:00,68.19,68.68,68.19,68.56,20778.0,62.1729,62.6196,62.1729,62.5102,20778.0
2019-03-20 14:30:00,68.59,68.78,68.53,68.75,26443.0,62.5376,62.7108,62.4829,62.6835,26443.0
2019-03-20 15:00:00,68.75,68.81,68.56,68.58,42548.0,62.6835,62.7382,62.5102,62.5285,42548.0
2019-03-20 15:30:00,68.59,68.59,68.21,68.26,106466.0,62.5376,62.5376,62.1911,62.2367,106466.0
2019-03-21 09:30:00,67.9,68.79,67.87,68.74,9418.0,61.9085,62.7199,61.8811,62.6743,9418.0
2019-03-21 10:00:00,68.78,69.0,68.77,68.92,6877.0,62.7108,62.9114,62.7017,62.8385,6877.0
2019-03-21 10:30:00,68.91,68.96,68.77,68.95,15852.0,62.8293,62.8749,62.7017,62.8658,15852.0
2019-03-21 11:00:00,68.95,69.12,68.93,68.98,27339.0,62.8658,63.0208,62.8476,62.8932,27339.0
2019-03-21 11:30:00,68.98,69.18,68.94,69.17,12518.0,62.8932,63.0755,62.8567,63.0664,12518.0
2019-03-21 12:00:00,69.13,69.17,69.11,69.17,13733.0,63.0299,63.0664,63.0117,63.0664,13733.0
2019-03-21 12:30:00,69.17,69.24,69.13,69.19,16757.0,63.0664,63.1302,63.0299,63.0846,16757.0
2019-03-21 13:00:00,69.18,69.22,69.08,69.22,14573.0,63.0755,63.112,62.9843,63.112,14573.0
2019-03-21 13:30:00,69.21,69.29,69.15,69.16,17202.0,63.1029,63.1758,63.0482,63.0573,17202.0
2019-03-21 14:00:00,69.16,69.21,69.14,69.18,14837.0,63.0573,63.1029,63.039,63.0755,14837.0
2019-03-21 14:30:00,69.18,69.2,68.97,68.97,25373.0,63.0755,63.0937,62.884,62.884,25373.0
2019-03-21 15:00:00,68.96,69.13,68.93,69.03,27116.0,62.8749,63.0299,62.8476,62.9387,27116.0
2019-03-21 15:30:00,69.02,69.17,68.88,68.92,75186.0,62.9296,63.0664,62.802,62.8385,75186.0
2019-03-22 09:30:00,68.37,68.63,68.24,68.38,8864.0,62.337,62.574,62.2185,62.3461,8864.0
2019-03-22 10:00:00,68.34,68.55,68.31,68.31,10333.0,62.3096,62.5011,62.2823,62.2823,10333.0
2019-03-22 10:30:00,68.37,68.48,68.19,68.19,13021.0,62.337,62.4373,62.1729,62.1729,13021.0
2019-03-22 11:00:00,68.22,68.22,68.02,68.1,10632.0,62.2002,62.2002,62.0179,62.0908,10632.0
2019-03-22 11:30:00,68.08,68.17,67.93,67.94,22343.0,62.0726,62.1546,61.9358,61.9449,22343.0
2019-03-22 12:00:00,67.96,68.15,67.89,67.91,14376.0,61.9632,62.1364,61.8993,61.9176,14376.0
2019-03-22 12:30:00,67.97,67.97,67.79,67.93,9276.0,61.9723,61.9723,61.8082,61.9358,9276.0
2019-03-22 13:00:00,67.91,68.05,67.91,67.99,4803.0,61.9176,62.0452,61.9176,61.9905,4803.0
2019-03-22 13:30:00,67.98,68.07,67.87,67.88,8300.0,61.9814,62.0635,61.8811,61.8902,8300.0
2019-03-22 14:00:00,67.91,68.12,67.89,68.11,8692.0,61.9176,62.109,61.8993,62.0999,8692.0
2019-03-22 14:30:00,68.08,68.29,68.04,68.27,8765.0,62.0726,62.264,62.0361,62.2458,8765.0
2019-03-22 15:00:00,68.31,68.33,68.08,68.1,13155.0,62.2823,62.3005,62.0726,62.0908,13155.0
2019-03-22 15:30:00,68.09,68.09,67.64,67.68,82814.0,62.0817,62.0817,61.6714,61.7079,82814.0
2019-03-25 09:30:00,68.59,68.63,67.71,68.26,13767.0,62.5376,62.574,61.7352,62.2367,13767.0
2019-03-25 10:00:00,68.25,68.25,67.97,68.08,7049.0,62.2276,62.2276,61.9723,62.0726,7049.0
2019-03-25 10:30:00,68.16,68.35,68.03,68.25,15249.0,62.1455,62.3188,62.027,62.2276,15249.0
2019-03-25 11:00:00,68.27,68.52,68.21,68.5,17499.0,62.2458,62.4738,62.1911,62.4555,17499.0
2019-03-25 11:30:00,68.49,68.51,68.27,68.3,11346.0,62.4464,62.4646,62.2458,62.2732,11346.0
2019-03-25 12:00:00,68.3,68.36,68.22,68.24,10027.0,62.2732,62.3279,62.2002,62.2185,10027.0
2019-03-25 12:30:00,68.21,68.27,67.76,68.09,28652.0,62.1911,62.2458,61.7808,62.0817,28652.0
2019-03-25 13:00:00,68.06,68.18,67.98,68.09,11739.0,62.0543,62.1638,61.9814,62.0817,11739.0
2019-03-25 13:30:00,68.12,68.14,67.96,67.99,5326.0,62.109,62.1273,61.9632,61.9905,5326.0
2019-03-25 14:00:00,68.0,68.06,67.88,67.96,9227.0,61.9996,62.0543,61.8902,61.9632,9227.0
2019-03-25 14:30:00,67.96,68.26,67.96,68.21,13461.0,61.9632,62.2367,61.9632,62.1911,13461.0
2019-03-25 15:00:00,68.23,68.33,68.16,68.26,13142.0,62.2093,62.3005,62.1455,62.2367,13142.0
2019-03-25 15:30:00,68.24,68.29,68.07,68.09,43627.0,62.2185,62.264,62.0635,62.0817,43627.0
2019-03-26 09:30:00,68.5,68.64,68.38,68.48,10427.0,62.4555,62.5832,62.3461,62.4373,10427.0
2019-03-26 10:00:00,68.4,68.49,68.34,68.39,8068.0,62.3643,62.4464,62.3096,62.3552,8068.0
2019-03-26 10:30:00,68.42,68.83,68.35,68.76,16556.0,62.3826,62.7564,62.3188,62.6926,16556.0
2019-03-26 11:00:00,68.76,68.76,68.45,68.56,18123.0,62.6926,62.6926,62.4099,62.5102,18123.0
2019-03-26 11:30:00,68.57,68.57,68.26,68.37,10118.0,62.5193,62.5193,62.2367,62.337,10118.0
2019-03-26 12:00:00,68.43,68.45,68.21,68.24,7420.0,62.3917,62.4099,62.1911,62.2185,7420.0
2019-03-26 12:30:00,68.2,68.32,68.13,68.14,14485.0,62.182,62.2914,62.1182,62.1273,14485.0
2019-03-26 13:00:00,68.14,68.37,68.14,68.26,9513.0,62.1273,62.337,62.1273,62.2367,9513.0
2019-03-26 13:30:00,68.25,68.25,68.03,68.07,12261.0,62.2276,62.2276,62.027,62.0635,12261.0
2019-03-26 14:00:00,68.05,68.1,67.98,68.06,17666.0,62.0452,62.0908,61.9814,62.0543,17666.0
2019-03-26 14:30:00,68.04,68.36,68.04,68.36,11901.0,62.0361,62.3279,62.0361,62.3279,11901.0
2019-03-26 15:00:00,68.35,68.42,68.19,68.24,16410.0,62.3188,62.3826,62.1729,62.2185,16410.0
2019-03-26 15:30:00,68.22,68.51,68.18,68.51,57068.0,62.2002,62.4646,62.1638,62.4646,57068.0
2019-03-27 09:30:00,68.54,68.75,68.14,68.48,12262.0,62.492,62.6835,62.1273,62.4373,12262.0
2019-03-27 10:00:00,68.4,68.56,68.32,68.54,7469.0,62.3643,62.5102,62.2914,62.492,7469.0
2019-03-27 10:30:00,68.56,68.56,68.18,68.3,10800.0,62.5102,62.5102,62.1638,62.2732,10800.0
2019-03-27 11:00:00,68.34,68.47,68.16,68.36,18141.0,62.3096,62.4282,62.1455,62.3279,18141.0
2019-03-27 11:30:00,68.4,68.42,68.17,68.3,5628.0,62.3643,62.3826,62.1546,62.2732,5628.0
2019-03-27 12:00:00,68.3,68.45,68.27,68.44,6214.0,62.2732,62.4099,62.2458,62.4008,6214.0
2019-03-27 12:30:00,68.42,68.53,68.4,68.49,9036.0,62.3826,62.4829,62.3643,62.4464,9036.0
2019-03-27 13:00:00,68.46,68.61,68.41,68.56,9352.0,62.419,62.5558,62.3735,62.5102,9352.0
2019-03-27 13:30:00,68.56,68.66,68.54,68.59,16753.0,62.5102,62.6014,62.492,62.5376,16753.0
2019-03-27 14:00:00,68.59,68.65,68.52,68.53,33104.0,62.5376,62.5923,62.4738,62.4829,33104.0
2019-03-27 14:30:00,68.52,68.55,68.45,68.47,17400.0,62.4738,62.5011,62.4099,62.4282,17400.0
2019-03-27 15:00:00,68.47,68.5,68.37,68.4,58984.0,62.4282,62.4555,62.337,62.3643,58984.0
2019-03-27 15:30:00,68.42,68.42,68.14,68.16,181765.0,62.3826,62.3826,62.1273,62.1455,181765.0
2019-03-28 09:30:00,68.26,68.72,68.26,68.64,11054.0,62.2367,62.6561,62.2367,62.5832,11054.0
2019-03-28 10:00:00,68.61,68.94,68.58,68.94,8019.0,62.5558,62.8567,62.5285,62.8567,8019.0
2019-03-28 10:30:00,68.92,68.98,68.65,68.79,14739.0,62.8385,62.8932,62.5923,62.7199,14739.0
2019-03-28 11:00:00,68.79,68.79,68.4,68.4,8918.0,62.7199,62.7199,62.3643,62.3643,8918.0
2019-03-28 11:30:00,68.38,68.46,68.2,68.22,12099.0,62.3461,62.419,62.182,62.2002,12099.0
2019-03-28 12:00:00,68.22,68.32,68.09,68.32,13740.0,62.2002,62.2914,62.0817,62.2914,13740.0
2019-03-28 12:30:00,68.31,68.57,68.28,68.5,17836.0,62.2823,62.5193,62.2549,62.4555,17836.0
2019-03-28 13:00:00,68.51,68.69,68.51,68.62,16685.0,62.4646,62.6288,62.4646,62.5649,16685.0
2019-03-28 13:30:00,68.64,68.78,68.49,68.78,9621.0,62.5832,62.7108,62.4464,62.7108,9621.0
2019-03-28 14:00:00,68.76,68.84,68.7,68.83,6612.0,62.6926,62.7655,62.6379,62.7564,6612.0
2019-03-28 14:30:00,68.83,68.84,68.68,68.84,9584.0,62.7564,62.7655,62.6196,62.7655,9584.0
2019-03-28 15:00:00,68.82,68.95,68.8,68.83,17166.0,62.7473,62.8658,62.729,62.7564,17166.0
2019-03-28 15:30:00,68.87,69.05,68.8,68.95,52728.0,62.7929,62.957,62.729,62.8658,52728.0
2019-03-29 09:30:00,69.0,69.0,68.81,68.82,23609.0,63.117,63.117,62.9432,62.9524,23609.0
2019-03-29 10:00:00,68.83,68.88,68.66,68.76,8472.0,62.9615,63.0073,62.806,62.8975,8472.0
2019-03-29 10:30:00,68.77,68.79,68.63,68.72,5871.0,62.9066,62.9249,62.7786,62.8609,5871.0
2019-03-29 11:00:00,68.7,68.79,68.66,68.75,8064.0,62.8426,62.9249,62.806,62.8883,8064.0
2019-03-29 11:30:00,68.75,68.75,68.61,68.67,7932.0,62.8883,62.8883,62.7603,62.8152,7932.0
2019-03-29 12:00:00,68.56,68.62,68.44,68.59,3400.0,62.7145,62.7694,62.6048,62.742,3400.0
2019-03-29 12:30:00,68.61,68.86,68.6,68.82,10499.0,62.7603,62.989,62.7511,62.9524,10499.0
2019-03-29 13:00:00,68.84,68.85,68.64,68.76,10863.0,62.9707,62.9798,62.7877,62.8975,10863.0
2019-03-29 13:30:00,68.78,68.88,68.73,68.86,12100.0,62.9158,63.0073,62.87,62.989,12100.0
2019-03-29 14:00:00,68.84,68.93,68.81,68.92,5554.0,62.9707,63.053,62.9432,63.0438,5554.0
2019-03-29 14:30:00,68.91,69.0,68.87,68.9,33488.0,63.0347,63.117,62.9981,63.0255,33488.0
2019-03-29 15:00:00,68.89,68.93,68.63,68.68,42418.0,63.0164,63.053,62.7786,62.8243,42418.0
2019-03-29 15:30:00,68.69,68.85,68.67,68.82,90110.0,62.8335,62.9798,62.8152,62.9524,90110.0
2019-04-01 09:30:00,69.0,69.3,68.74,69.16,56736.0,63.117,63.3914,62.8792,63.2634,56736.0
2019-04-01 10:00:00,69.26,69.5,69.02,69.35,86564.0,63.3549,63.5744,63.1353,63.4372,86564.0
2019-04-01 10:30:00,69.42,69.47,69.11,69.14,39317.0,63.5012,63.5469,63.2176,63.2451,39317.0
2019-04-01 11:00:00,69.08,69.17,68.68,68.78,25298.0,63.1902,63.2725,62.8243,62.9158,25298.0
2019-04-01 11:30:00,68.75,68.78,68.55,68.74,11053.0,62.8883,62.9158,62.7054,62.8792,11053.0
2019-04-01 12:00:00,68.71,68.84,68.66,68.79,12063.0,62.8517,62.9707,62.806,62.9249,12063.0
2019-04-01 12:30:00,68.78,68.86,68.77,68.85,8194.0,62.9158,62.989,62.9066,62.9798,8194.0
2019-04-01 13:00:00,68.89,68.91,68.84,68.88,9089.0,63.0164,63.0347,62.9707,63.0073,9089.0
2019-04-01 13:30:00,68.89,68.93,68.8,68.91,12649.0,63.0164,63.053,62.9341,63.0347,12649.0
2019-04-01 14:00:00,68.91,69.1,68.91,69.0,44228.0,63.0347,63.2085,63.0347,63.117,44228.0
2019-04-01 14:30:00,69.01,69.02,68.87,68.95,16320.0,63.1262,63.1353,62.9981,63.0713,16320.0
2019-04-01 15:00:00,68.93,69.16,68.91,69.14,15515.0,63.053,63.2634,63.0347,63.2451,15515.0
2019-04-01 15:30:00,69.13,69.32,69.06,69.22,75432.0,63.2359,63.4097,63.1719,63.3183,75432.0
2019-04-02 09:30:00,69.18,69.18,68.6,69.03,7935.0,63.2817,63.2817,62.7511,63.1445,7935.0
2019-04-02 10:00:00,69.12,69.12,68.92,68.96,5739.0,63.2268,63.2268,63.0438,63.0804,5739.0
2019-04-02 10:30:00,68.92,68.92,68.62,68.73,12024.0,63.0438,63.0438,62.7694,62.87,12024.0
2019-04-02 11:00:00,68.73,68.87,68.56,68.84,7847.0,62.87,62.9981,62.7145,62.9707,7847.0
2019-04-02 11:30:00,68.81,69.11,68.81,69.05,7486.0,62.9432,63.2176,62.9432,63.1628,7486.0
2019-04-02 12:00:00,69.06,69.13,68.97,69.03,7978.0,63.1719,63.2359,63.0896,63.1445,7978.0
2019-04-02 12:30:00,69.04,69.09,68.96,69.02,5220.0,63.1536,63.1993,63.0804,63.1353,5220.0
2019-04-02 13:00:00,69.04,69.21,69.04,69.05,12861.0,63.1536,63.3091,63.1536,63.1628,12861.0
2019-04-02 13:30:00,69.02,69.07,68.97,68.97,5374.0,63.1353,63.1811,63.0896,63.0896,5374.0
2019-04-02 14:00:00,68.97,69.01,68.84,68.94,8356.0,63.0896,63.1262,62.9707,63.0621,8356.0
2019-04-02 14:30:00,68.94,69.0,68.88,68.9,7900.0,63.0621,63.117,63.0073,63.0255,7900.0
2019-04-02 15:00:00,68.91,69.12,68.91,69.05,16186.0,63.0347,63.2268,63.0347,63.1628,16186.0
2019-04-02 15:30:00,69.06,69.14,68.98,69.02,66528.0,63.1719,63.2451,63.0987,63.1353,66528.0
2019-04-03 09:30:00,69.5,69.5,69.24,69.39,22355.0,63.5744,63.5744,63.3366,63.4738,22355.0
2019-04-03 10:00:00,69.36,69.71,69.29,69.64,65292.0,63.4463,63.7665,63.3823,63.7025,65292.0
2019-04-03 10:30:00,69.64,69.8,69.56,69.74,21083.0,63.7025,63.8488,63.6293,63.7939,21083.0
2019-04-03 11:00:00,69.75,69.85,69.61,69.7,21628.0,63.8031,63.8945,63.675,63.7573,21628.0
2019-04-03 11:30:00,69.74,69.81,69.71,69.77,16017.0,63.7939,63.858,63.7665,63.8214,16017.0
2019-04-03 12:00:00,69.73,69.8,69.68,69.78,13277.0,63.7848,63.8488,63.739,63.8305,13277.0
2019-04-03 12:30:00,69.79,69.81,69.73,69.74,12091.0,63.8397,63.858,63.7848,63.7939,12091.0
2019-04-03 13:00:00,69.73,69.76,69.65,69.68,11793.0,63.7848,63.8122,63.7116,63.739,11793.0
2019-04-03 13:30:00,69.65,69.66,69.42,69.42,11635.0,63.7116,63.7207,63.5012,63.5012,11635.0
2019-04-03 14:00:00,69.42,69.54,69.39,69.48,10823.0,63.5012,63.611,63.4738,63.5561,10823.0
2019-04-03 14:30:00,69.46,69.48,69.35,69.46,11124.0,63.5378,63.5561,63.4372,63.5378,11124.0
2019-04-03 15:00:00,69.44,69.48,69.28,69.45,12523.0,63.5195,63.5561,63.3731,63.5287,12523.0
2019-04-03 15:30:00,69.42,69.61,69.36,69.55,65596.0,63.5012,63.675,63.4463,63.6201,65596.0
2019-04-04 09:30:00,69.69,69.89,69.5,69.89,16077.0,63.7482,63.9311,63.5744,63.9311,16077.0
2019-04-04 10:00:00,69.84,69.94,69.82,69.84,9601.0,63.8854,63.9769,63.8671,63.8854,9601.0
2019-04-04 10:30:00,69.81,70.0,69.81,69.96,41762.0,63.858,64.0318,63.858,63.9952,41762.0
2019-04-04 11:00:00,69.93,70.21,69.9,69.95,104564.0,63.9677,64.2239,63.9403,63.986,104564.0
2019-04-04 11:30:00,69.99,69.99,69.75,69.77,10392.0,64.0226,64.0226,63.8031,63.8214,10392.0
2019-04-04 12:00:00,69.78,69.81,69.57,69.64,13804.0,63.8305,63.858,63.6384,63.7025,13804.0
2019-04-04 12:30:00,69.67,69.69,69.49,69.5,12181.0,63.7299,63.7482,63.5652,63.5744,12181.0
2019-04-04 13:00:00,69.5,69.5,69.33,69.34,13503.0,63.5744,63.5744,63.4189,63.428,13503.0
2019-04-04 13:30:00,69.34,69.44,69.32,69.4,13920.0,63.428,63.5195,63.4097,63.4829,13920.0
2019-04-04 14:00:00,69.39,69.48,69.34,69.34,12826.0,63.4738,63.5561,63.428,63.428,12826.0
2019-04-04 14:30:00,69.35,69.45,69.31,69.37,13937.0,63.4372,63.5287,63.4006,63.4555,13937.0
2019-04-04 15:00:00,69.36,69.51,69.31,69.41,26701.0,63.4463,63.5835,63.4006,63.4921,26701.0
2019-04-04 15:30:00,69.44,69.8,69.44,69.78,90446.0,63.5195,63.8488,63.5195,63.8305,90446.0
2019-04-05 09:30:00,69.91,70.27,69.85,70.13,13764.0,63.9494,64.2787,63.8945,64.1507,13764.0
2019-04-05 10:00:00,70.15,70.36,70.14,70.2,6951.0,64.169,64.3611,64.1598,64.2147,6951.0
2019-04-05 10:30:00,70.22,70.4,70.22,70.3,7502.0,64.233,64.3977,64.233,64.3062,7502.0
2019-04-05 11:00:00,70.31,70.46,70.27,70.43,8679.0,64.3153,64.4525,64.2787,64.4251,8679.0
2019-04-05 11:30:00,70.34,70.41,70.28,70.32,6096.0,64.3428,64.4068,64.2879,64.3245,6096.0
2019-04-05 12:00:00,70.35,70.45,70.33,70.39,10561.0,64.3519,64.4434,64.3336,64.3885,10561.0
2019-04-05 12:30:00,70.4,70.41,70.21,70.22,6353.0,64.3977,64.4068,64.2239,64.233,6353.0
2019-04-05 13:00:00,70.23,70.3,70.2,70.2,6647.0,64.2421,64.3062,64.2147,64.2147,6647.0
2019-04-05 13:30:00,70.18,70.23,70.07,70.18,13153.0,64.1964,64.2421,64.0958,64.1964,13153.0
2019-04-05 14:00:00,70.14,70.2,70.07,70.12,10038.0,64.1598,64.2147,64.0958,64.1415,10038.0
2019-04-05 14:30:00,70.1,70.12,69.99,70.02,13465.0,64.1232,64.1415,64.0226,64.0501,13465.0
2019-04-05 15:00:00,70.01,70.25,69.96,70.23,18037.0,64.0409,64.2604,63.9952,64.2421,18037.0
2019-04-05 15:30:00,70.23,70.31,70.17,70.3,56450.0,64.2421,64.3153,64.1873,64.3062,56450.0
2019-04-08 09:30:00,70.3,70.3,69.92,70.27,5076.0,64.3062,64.3062,63.9586,64.2787,5076.0
2019-04-08 10:00:00,70.15,70.42,70.15,70.38,11756.0,64.169,64.4159,64.169,64.3794,11756.0
2019-04-08 10:30:00,70.33,70.57,70.32,70.42,15098.0,64.3336,64.5532,64.3245,64.4159,15098.0
2019-04-08 11:00:00,70.44,70.77,70.44,70.75,13596.0,64.4342,64.7361,64.4342,64.7178,13596.0
2019-04-08 11:30:00,70.79,70.92,70.79,70.86,15367.0,64.7544,64.8733,64.7544,64.8184,15367.0
2019-04-08 12:00:00,70.88,70.91,70.62,70.73,18287.0,64.8367,64.8642,64.5989,64.6995,18287.0
2019-04-08 12:30:00,70.73,70.8,70.6,70.61,14007.0,64.6995,64.7636,64.5806,64.5898,14007.0
2019-04-08 13:00:00,70.62,70.73,70.59,70.73,10726.0,64.5989,64.6995,64.5715,64.6995,10726.0
2019-04-08 13:30:00,70.73,70.83,70.71,70.83,12720.0,64.6995,64.791,64.6812,64.791,12720.0
2019-04-08 14:00:00,70.83,70.93,70.79,70.87,9277.0,64.791,64.8825,64.7544,64.8276,9277.0
2019-04-08 14:30:00,70.86,70.98,70.74,70.86,25974.0,64.8184,64.9282,64.7087,64.8184,25974.0
2019-04-08 15:00:00,70.87,70.93,70.79,70.82,25136.0,64.8276,64.8825,64.7544,64.7818,25136.0
2019-04-08 15:30:00,70.82,70.98,70.8,70.9,65647.0,64.7818,64.9282,64.7636,64.855,65647.0
2019-04-09 09:30:00,70.86,70.86,70.32,70.52,13537.0,64.8184,64.8184,64.3245,64.5074,13537.0
2019-04-09 10:00:00,70.45,70.58,70.38,70.47,9001.0,64.4434,64.5623,64.3794,64.4617,9001.0
2019-04-09 10:30:00,70.47,70.59,70.43,70.52,13285.0,64.4617,64.5715,64.4251,64.5074,13285.0
2019-04-09 11:00:00,70.54,70.66,70.47,70.48,6684.0,64.5257,64.6355,64.4617,64.4708,6684.0
2019-04-09 11:30:00,70.51,70.57,70.36,70.48,4200.0,64.4983,64.5532,64.3611,64.4708,4200.0
2019-04-09 12:00:00,70.48,70.64,70.42,70.48,6621.0,64.4708,64.6172,64.4159,64.4708,6621.0
2019-04-09 12:30:00,70.48,70.48,70.25,70.27,13537.0,64.4708,64.4708,64.2604,64.2787,13537.0
2019-04-09 13:00:00,70.26,70.26,70.18,70.2,4814.0,64.2696,64.2696,64.1964,64.2147,4814.0
2019-04-09 13:30:00,70.19,70.27,70.17,70.18,4137.0,64.2056,64.2787,64.1873,64.1964,4137.0
2019-04-09 14:00:00,70.17,70.17,69.97,69.97,15100.0,64.1873,64.1873,64.0043,64.0043,15100.0
2019-04-09 14:30:00,69.98,70.02,69.86,69.95,10901.0,64.0135,64.0501,63.9037,63.986,10901.0
2019-04-09 15:00:00,69.95,70.07,69.95,70.02,12372.0,63.986,64.0958,63.986,64.0501,12372.0
2019-04-09 15:30:00,70.0,70.16,69.95,70.05,47442.0,64.0318,64.1781,63.986,64.0775,47442.0
2019-04-10 09:30:00,70.34,70.69,70.19,70.67,12365.0,64.3428,64.6629,64.2056,64.6446,12365.0
2019-04-10 10:00:00,70.62,70.7,70.27,70.3,8788.0,64.5989,64.6721,64.2787,64.3062,8788.0
2019-04-10 10:30:00,70.37,70.49,70.32,70.34,13800.0,64.3702,64.48,64.3245,64.3428,13800.0
2019-04-10 11:00:00,70.36,70.46,70.31,70.38,17265.0,64.3611,64.4525,64.3153,64.3794,17265.0
2019-04-10 11:30:00,70.38,70.46,70.27,70.27,13530.0,64.3794,64.4525,64.2787,64.2787,13530.0
2019-04-10 12:00:00,70.31,70.33,70.22,70.33,10933.0,64.3153,64.3336,64.233,64.3336,10933.0
2019-04-10 12:30:00,70.32,70.39,70.25,70.31,12133.0,64.3245,64.3885,64.2604,64.3153,12133.0
2019-04-10 13:00:00,70.32,70.46,70.3,70.45,8500.0,64.3245,64.4525,64.3062,64.4434,8500.0
2019-04-10 13:30:00,70.43,70.53,70.41,70.53,9196.0,64.4251,64.5166,64.4068,64.5166,9196.0
2019-04-10 14:00:00,70.54,70.6,70.47,70.57,6151.0,64.5257,64.5806,64.4617,64.5532,6151.0
2019-04-10 14:30:00,70.56,70.69,70.52,70.68,6137.0,64.544,64.6629,64.5074,64.6538,6137.0
2019-04-10 15:00:00,70.69,70.82,70.69,70.82,10206.0,64.6629,64.7818,64.6629,64.7818,10206.0
2019-04-10 15:30:00,70.83,70.91,70.76,70.78,56806.0,64.791,64.8642,64.727,64.7453,56806.0
2019-04-11 09:30:00,70.86,70.99,70.63,70.92,16062.0,64.8184,64.9374,64.608,64.8733,16062.0
2019-04-11 10:00:00,70.91,71.0,70.83,70.89,35279.0,64.8642,64.9465,64.791,64.8459,35279.0
2019-04-11 10:30:00,70.9,70.95,70.82,70.88,7614.0,64.855,64.9008,64.7818,64.8367,7614.0
2019-04-11 11:00:00,70.86,70.92,70.7,70.85,20348.0,64.8184,64.8733,64.6721,64.8093,20348.0
2019-04-11 11:30:00,70.83,70.86,70.48,70.85,19335.0,64.791,64.8184,64.4708,64.8093,19335.0
2019-04-11 12:00:00,70.8,70.91,70.78,70.87,9654.0,64.7636,64.8642,64.7453,64.8276,9654.0
2019-04-11 12:30:00,70.84,70.92,70.83,70.91,9643.0,64.8001,64.8733,64.791,64.8642,9643.0
2019-04-11 13:00:00,70.92,70.94,70.84,70.89,8561.0,64.8733,64.8916,64.8001,64.8459,8561.0
2019-04-11 13:30:00,70.87,71.22,70.85,71.21,96682.0,64.8276,65.1477,64.8093,65.1386,96682.0
2019-04-11 14:00:00,71.21,71.39,71.18,71.28,42065.0,65.1386,65.3032,65.1112,65.2026,42065.0
2019-04-11 14:30:00,71.3,71.42,71.23,71.36,7202.0,65.2209,65.3307,65.1569,65.2758,7202.0
2019-04-11 15:00:00,71.34,71.4,71.27,71.28,9007.0,65.2575,65.3124,65.1935,65.2026,9007.0
2019-04-11 15:30:00,71.29,71.56,71.29,71.51,62500.0,65.2118,65.4588,65.2118,65.413,62500.0
2019-04-12 09:30:00,71.85,72.0,71.65,71.86,74252.0,65.724,65.8612,65.5411,65.7332,74252.0
2019-04-12 10:00:00,71.88,71.91,71.58,71.7,20672.0,65.7515,65.7789,65.477,65.5868,20672.0
2019-04-12 10:30:00,71.72,71.74,71.54,71.62,14046.0,65.6051,65.6234,65.4405,65.5136,14046.0
2019-04-12 11:00:00,71.65,71.66,71.55,71.6,5404.0,65.5411,65.5502,65.4496,65.4953,5404.0
2019-04-12 11:30:00,71.63,71.72,71.59,71.67,14097.0,65.5228,65.6051,65.4862,65.5594,14097.0
2019-04-12 12:00:00,71.7,71.73,71.63,71.73,4700.0,65.5868,65.6143,65.5228,65.6143,4700.0
2019-04-12 12:30:00,71.71,71.89,71.68,71.89,39019.0,65.596,65.7606,65.5685,65.7606,39019.0
2019-04-12 13:00:00,71.96,72.03,71.95,71.97,33031.0,65.8246,65.8887,65.8155,65.8338,33031.0
2019-04-12 13:30:00,71.97,72.0,71.88,71.89,24585.0,65.8338,65.8612,65.7515,65.7606,24585.0
2019-04-12 14:00:00,71.89,72.1,71.77,72.09,54769.0,65.7606,65.9527,65.6508,65.9436,54769.0
2019-04-12 14:30:00,72.12,72.17,71.99,72.1,37461.0,65.971,66.0167,65.8521,65.9527,37461.0
2019-04-12 15:00:00,72.1,72.22,72.08,72.22,46899.0,65.9527,66.0625,65.9344,66.0625,46899.0
2019-04-12 15:30:00,72.23,72.47,72.22,72.42,136622.0,66.0716,66.2912,66.0625,66.2454,136622.0
2019-04-15 09:30:00,72.5,72.74,72.21,72.49,10318.0,66.3186,66.5381,66.0533,66.3095,10318.0
2019-04-15 10:00:00,72.5,72.58,72.4,72.4,3722.0,66.3186,66.3918,66.2271,66.2271,3722.0
2019-04-15 10:30:00,72.38,72.57,72.3,72.57,6819.0,66.2088,66.3826,66.1357,66.3826,6819.0
2019-04-15 11:00:00,72.56,72.85,72.56,72.71,5428.0,66.3735,66.6388,66.3735,66.5107,5428.0
2019-04-15 11:30:00,72.62,72.79,72.57,72.74,6636.0,66.4284,66.5839,66.3826,66.5381,6636.0
2019-04-15 12:00:00,72.72,72.73,72.57,72.69,6496.0,66.5199,66.529,66.3826,66.4924,6496.0
2019-04-15 12:30:00,72.7,72.72,72.58,72.62,5077.0,66.5016,66.5199,66.3918,66.4284,5077.0
2019-04-15 13:00:00,72.6,72.69,72.6,72.69,8886.0,66.4101,66.4924,66.4101,66.4924,8886.0
2019-04-15 13:30:00,72.71,72.77,72.63,72.65,6237.0,66.5107,66.5656,66.4375,66.4558,6237.0
2019-04-15 14:00:00,72.66,72.71,72.5,72.53,6685.0,66.465,66.5107,66.3186,66.3461,6685.0
2019-04-15 14:30:00,72.52,72.63,72.44,72.62,6896.0,66.3369,66.4375,66.2637,66.4284,6896.0
2019-04-15 15:00:00,72.64,72.7,72.61,72.65,8140.0,66.4467,66.5016,66.4192,66.4558,8140.0
2019-04-15 15:30:00,72.66,72.73,72.46,72.68,48271.0,66.465,66.529,66.282,66.4833,48271.0
2019-04-16 09:30:00,73.0,73.0,72.71,73.0,5516.0,66.776,66.776,66.5107,66.776,5516.0
2019-04-16 10:00:00,73.07,73.1,72.98,73.03,4231.0,66.84,66.8675,66.7577,66.8034,4231.0
2019-04-16 10:30:00,73.02,73.06,72.92,72.95,7860.0,66.7943,66.8309,66.7028,66.7302,7860.0
2019-04-16 11:00:00,72.95,73.25,72.92,73.23,26802.0,66.7302,67.0047,66.7028,66.9864,26802.0
2019-04-16 11:30:00,73.22,73.22,73.12,73.18,14626.0,66.9772,66.9772,66.8857,66.9406,14626.0
2019-04-16 12:00:00,73.18,73.27,73.12,73.2,12395.0,66.9406,67.023,66.8857,66.9589,12395.0
2019-04-16 12:30:00,73.18,73.22,73.1,73.2,7943.0,66.9406,66.9772,66.8675,66.9589,7943.0
2019-04-16 13:00:00,73.21,73.3,73.19,73.19,9392.0,66.9681,67.0504,66.9498,66.9498,9392.0
2019-04-16 13:30:00,73.17,73.26,73.17,73.24,6856.0,66.9315,67.0138,66.9315,66.9955,6856.0
2019-04-16 14:00:00,73.22,73.22,73.01,73.1,18636.0,66.9772,66.9772,66.7851,66.8675,18636.0
2019-04-16 14:30:00,73.12,73.18,73.04,73.12,16872.0,66.8857,66.9406,66.8126,66.8857,16872.0
2019-04-16 15:00:00,73.12,73.16,72.99,73.11,43601.0,66.8857,66.9223,66.7668,66.8766,43601.0
2019-04-16 15:30:00,73.11,73.11,72.9,72.97,77263.0,66.8766,66.8766,66.6845,66.7485,77263.0
2019-04-17 09:30:00,73.33,73.36,73.06,73.21,10247.0,67.0778,67.1053,66.8309,66.9681,10247.0
2019-04-17 10:00:00,73.24,73.24,72.89,73.0,10870.0,66.9955,66.9955,66.6754,66.776,10870.0
2019-04-17 10:30:00,72.96,73.06,72.81,72.84,19928.0,66.7394,66.8309,66.6022,66.6296,19928.0
2019-04-17 11:00:00,72.85,73.13,72.71,72.93,39945.0,66.6388,66.8949,66.5107,66.7119,39945.0
2019-04-17 11:30:00,72.94,73.06,72.89,73.01,16152.0,66.7211,66.8309,66.6754,66.7851,16152.0
2019-04-17 12:00:00,72.99,73.2,72.94,73.03,39642.0,66.7668,66.9589,66.7211,66.8034,39642.0
2019-04-17 12:30:00,73.02,73.03,72.83,72.9,7555.0,66.7943,66.8034,66.6205,66.6845,7555.0
2019-04-17 13:00:00,72.92,72.97,72.7,72.74,32771.0,66.7028,66.7485,66.5016,66.5381,32771.0
2019-04-17 13:30:00,72.73,72.77,72.65,72.75,8863.0,66.529,66.5656,66.4558,66.5473,8863.0
2019-04-17 14:00:00,72.74,72.76,72.66,72.71,11076.0,66.5381,66.5564,66.465,66.5107,11076.0
2019-04-17 14:30:00,72.72,72.93,72.72,72.85,18758.0,66.5199,66.7119,66.5199,66.6388,18758.0
2019-04-17 15:00:00,72.85,73.05,72.85,73.0,59224.0,66.6388,66.8217,66.6388,66.776,59224.0
2019-04-17 15:30:00,72.98,73.02,72.81,72.96,53876.0,66.7577,66.7943,66.6022,66.7394,53876.0
2019-04-18 09:30:00,73.22,73.64,73.14,73.35,9121.0,66.9772,67.3614,66.904,67.0961,9121.0
2019-04-18 10:00:00,73.29,73.32,73.12,73.25,5008.0,67.0413,67.0687,66.8857,67.0047,5008.0
2019-04-18 10:30:00,73.22,73.3,73.06,73.17,5345.0,66.9772,67.0504,66.8309,66.9315,5345.0
2019-04-18 11:00:00,73.23,73.38,73.23,73.3,4525.0,66.9864,67.1236,66.9864,67.0504,4525.0
2019-04-18 11:30:00,73.36,73.59,73.31,73.58,3641.0,67.1053,67.3157,67.0595,67.3065,3641.0
2019-04-18 12:00:00,73.57,73.69,73.49,73.55,4504.0,67.2974,67.4071,67.2242,67.2791,4504.0
2019-04-18 12:30:00,73.59,73.79,73.55,73.75,5696.0,67.3157,67.4986,67.2791,67.462,5696.0
2019-04-18 13:00:00,73.72,73.75,73.62,73.73,4920.0,67.4346,67.462,67.3431,67.4437,4920.0
2019-04-18 13:30:00,73.74,73.8,73.67,73.77,4782.0,67.4529,67.5078,67.3889,67.4803,4782.0
2019-04-18 14:00:00,73.76,73.84,73.75,73.84,5285.0,67.4712,67.5444,67.462,67.5444,5285.0
2019-04-18 14:30:00,73.83,73.84,73.73,73.74,4579.0,67.5352,67.5444,67.4437,67.4529,4579.0
2019-04-18 15:00:00,73.76,74.0,73.76,73.92,14741.0,67.4712,67.6907,67.4712,67.6175,14741.0
2019-04-18 15:30:00,73.87,74.04,73.84,74.03,39234.0,67.5718,67.7273,67.5444,67.7182,39234.0
2019-04-22 09:30:00,73.78,73.97,73.26,73.83,13241.0,67.4895,67.6633,67.0138,67.5352,13241.0
2019-04-22 10:00:00,73.84,73.93,73.69,73.69,23205.0,67.5444,67.6267,67.4071,67.4071,23205.0
2019-04-22 10:30:00,73.71,73.82,73.63,73.64,13050.0,67.4254,67.5261,67.3523,67.3614,13050.0
2019-04-22 11:00:00,73.65,73.65,73.5,73.61,4952.0,67.3706,67.3706,67.2333,67.334,4952.0
2019-04-22 11:30:00,73.61,73.76,73.53,73.54,9987.0,67.334,67.4712,67.2608,67.2699,9987.0
2019-04-22 12:00:00,73.54,73.69,73.46,73.65,14177.0,67.2699,67.4071,67.1968,67.3706,14177.0
2019-04-22 12:30:00,73.66,73.68,73.52,73.65,7220.0,67.3797,67.398,67.2516,67.3706,7220.0
2019-04-22 13:00:00,73.65,73.75,73.65,73.68,4595.0,67.3706,67.462,67.3706,67.398,4595.0
2019-04-22 13:30:00,73.66,73.79,73.65,73.79,4726.0,67.3797,67.4986,67.3706,67.4986,4726.0
2019-04-22 14:00:00,73.77,73.9,73.73,73.82,5947.0,67.4803,67.5992,67.4437,67.5261,5947.0
2019-04-22 14:30:00,73.77,73.88,73.74,73.77,10059.0,67.4803,67.5809,67.4529,67.4803,10059.0
2019-04-22 15:00:00,73.76,73.76,73.6,73.6,10160.0,67.4712,67.4712,67.3248,67.3248,10160.0
2019-04-22 15:30:00,73.65,73.94,73.62,73.94,40917.0,67.3706,67.6358,67.3431,67.6358,40917.0
2019-04-23 09:30:00,74.28,74.28,73.91,74.08,17685.0,67.9468,67.9468,67.6084,67.7639,17685.0
2019-04-23 10:00:00,74.06,74.29,74.05,74.27,30475.0,67.7456,67.956,67.7365,67.9377,30475.0
2019-04-23 10:30:00,74.31,74.33,74.12,74.27,6748.0,67.9743,67.9926,67.8005,67.9377,6748.0
2019-04-23 11:00:00,74.27,74.57,74.26,74.52,11658.0,67.9377,68.2121,67.9285,68.1664,11658.0
2019-04-23 11:30:00,74.53,74.74,74.53,74.71,8916.0,68.1755,68.3676,68.1755,68.3402,8916.0
2019-04-23 12:00:00,74.73,74.96,74.72,74.93,9646.0,68.3585,68.5689,68.3493,68.5414,9646.0
2019-04-23 12:30:00,74.9,74.98,74.85,74.94,8657.0,68.514,68.5872,68.4682,68.5506,8657.0
2019-04-23 13:00:00,74.94,74.94,74.79,74.84,6882.0,68.5506,68.5506,68.4134,68.4591,6882.0
2019-04-23 13:30:00,74.83,74.91,74.82,74.85,6198.0,68.45,68.5231,68.4408,68.4682,6198.0
2019-04-23 14:00:00,74.83,74.84,74.76,74.82,8076.0,68.45,68.4591,68.3859,68.4408,8076.0
2019-04-23 14:30:00,74.81,74.83,74.75,74.76,11702.0,68.4317,68.45,68.3768,68.3859,11702.0
2019-04-23 15:00:00,74.74,74.8,74.66,74.74,10454.0,68.3676,68.4225,68.2944,68.3676,10454.0
2019-04-23 15:30:00,74.74,74.97,74.73,74.94,54142.0,68.3676,68.578,68.3585,68.5506,54142.0
2019-04-24 09:30:00,74.68,74.81,74.34,74.56,115418.0,68.3127,68.4317,68.0017,68.203,115418.0
2019-04-24 10:00:00,74.58,74.85,74.55,74.77,16425.0,68.2213,68.4682,68.1938,68.3951,16425.0
2019-04-24 10:30:00,74.75,74.88,74.63,74.64,22955.0,68.3768,68.4957,68.267,68.2762,22955.0
2019-04-24 11:00:00,74.64,74.64,74.15,74.16,21774.0,68.2762,68.2762,67.8279,67.8371,21774.0
2019-04-24 11:30:00,74.15,74.32,74.11,74.14,16852.0,67.8279,67.9834,67.7913,67.8188,16852.0
2019-04-24 12:00:00,74.1,74.11,73.48,73.6,60834.0,67.7822,67.7913,67.2151,67.3248,60834.0
2019-04-24 12:30:00,73.66,73.71,73.52,73.55,11957.0,67.3797,67.4254,67.2516,67.2791,11957.0
2019-04-24 13:00:00,73.49,73.59,73.41,73.56,13511.0,67.2242,67.3157,67.151,67.2882,13511.0
2019-04-24 13:30:00,73.57,73.7,73.57,73.7,8728.0,67.2974,67.4163,67.2974,67.4163,8728.0
2019-04-24 14:00:00,73.69,73.81,73.61,73.63,15453.0,67.4071,67.5169,67.334,67.3523,15453.0
2019-04-24 14:30:00,73.64,73.85,73.62,73.82,18012.0,67.3614,67.5535,67.3431,67.5261,18012.0
2019-04-24 15:00:00,73.84,73.96,73.81,73.83,17828.0,67.5444,67.6541,67.5169,67.5352,17828.0
2019-04-24 15:30:00,73.85,73.87,73.61,73.8,84911.0,67.5535,67.5718,67.334,67.5078,84911.0
2019-04-25 09:30:00,73.43,73.43,72.56,72.61,27185.0,67.1693,67.1693,66.3735,66.4192,27185.0
2019-04-25 10:00:00,72.73,72.85,72.46,72.5,22266.0,66.529,66.6388,66.282,66.3186,22266.0
2019-04-25 10:30:00,72.46,72.7,72.36,72.67,14896.0,66.282,66.5016,66.1905,66.4741,14896.0
2019-04-25 11:00:00,72.63,72.8,72.53,72.8,12104.0,66.4375,66.593,66.3461,66.593,12104.0
2019-04-25 11:30:00,72.78,73.01,72.69,72.96,15438.0,66.5747,66.7851,66.4924,66.7394,15438.0
2019-04-25 12:00:00,73.02,73.21,73.0,73.18,9258.0,66.7943,66.9681,66.776,66.9406,9258.0
2019-04-25 12:30:00,73.17,73.33,73.11,73.17,21311.0,66.9315,67.0778,66.8766,66.9315,21311.0
2019-04-25 13:00:00,73.23,73.26,73.07,73.26,7176.0,66.9864,67.0138,66.84,67.0138,7176.0
2019-04-25 13:30:00,73.27,73.27,73.13,73.15,5087.0,67.023,67.023,66.8949,66.9132,5087.0
2019-04-25 14:00:00,73.21,73.37,73.21,73.24,5761.0,66.9681,67.1144,66.9681,66.9955,5761.0
2019-04-25 14:30:00,73.24,73.27,73.03,73.12,7270.0,66.9955,67.023,66.8034,66.8857,7270.0
2019-04-25 15:00:00,73.1,73.11,72.91,72.95,4992.0,66.8675,66.8766,66.6937,66.7302,4992.0
2019-04-25 15:30:00,73.0,73.13,72.87,72.87,40173.0,66.776,66.8949,66.6571,66.6571,40173.0
2019-04-26 09:30:00,72.71,73.12,72.67,72.78,10045.0,66.5107,66.8857,66.4741,66.5747,10045.0
2019-04-26 10:00:00,72.78,72.96,72.65,72.93,15455.0,66.5747,66.7394,66.4558,66.7119,15455.0
2019-04-26 10:30:00,72.94,73.03,72.69,72.94,14453.0,66.7211,66.8034,66.4924,66.7211,14453.0
2019-04-26 11:00:00,72.9,73.11,72.9,73.01,14364.0,66.6845,66.8766,66.6845,66.7851,14364.0
2019-04-26 11:30:00,73.03,73.03,72.89,72.94,11555.0,66.8034,66.8034,66.6754,66.7211,11555.0
2019-04-26 12:00:00,72.94,73.25,72.9,73.19,62610.0,66.7211,67.0047,66.6845,66.9498,62610.0
2019-04-26 12:30:00,73.15,73.26,73.04,73.06,13104.0,66.9132,67.0138,66.8126,66.8309,13104.0
2019-04-26 13:00:00,73.06,73.13,73.02,73.03,15846.0,66.8309,66.8949,66.7943,66.8034,15846.0
2019-04-26 13:30:00,73.07,73.09,73.0,73.06,5644.0,66.84,66.8583,66.776,66.8309,5644.0
2019-04-26 14:00:00,73.06,73.1,73.0,73.03,4268.0,66.8309,66.8675,66.776,66.8034,4268.0
2019-04-26 14:30:00,73.08,73.2,73.01,73.2,6522.0,66.8492,66.9589,66.7851,66.9589,6522.0
2019-04-26 15:00:00,73.2,73.3,73.12,73.12,15928.0,66.9589,67.0504,66.8857,66.8857,15928.0
2019-04-26 15:30:00,73.13,73.24,73.07,73.12,57194.0,66.8949,66.9955,66.84,66.8857,57194.0
2019-04-29 09:30:00,73.22,73.22,72.79,73.03,9075.0,66.9772,66.9772,66.5839,66.8034,9075.0
2019-04-29 10:00:00,72.98,73.24,72.91,73.24,7858.0,66.7577,66.9955,66.6937,66.9955,7858.0
2019-04-29 10:30:00,73.25,73.29,73.17,73.23,4351.0,67.0047,67.0413,66.9315,66.9864,4351.0
2019-04-29 11:00:00,73.2,73.28,73.15,73.17,4282.0,66.9589,67.0321,66.9132,66.9315,4282.0
2019-04-29 11:30:00,73.16,73.18,73.05,73.05,4602.0,66.9223,66.9406,66.8217,66.8217,4602.0
2019-04-29 12:00:00,73.03,73.2,73.03,73.2,5547.0,66.8034,66.9589,66.8034,66.9589,5547.0
2019-04-29 12:30:00,73.2,73.25,73.16,73.19,6155.0,66.9589,67.0047,66.9223,66.9498,6155.0
2019-04-29 13:00:00,73.19,73.19,73.11,73.17,8206.0,66.9498,66.9498,66.8766,66.9315,8206.0
2019-04-29 13:30:00,73.14,73.33,73.11,73.33,7541.0,66.904,67.0778,66.8766,67.0778,7541.0
2019-04-29 14:00:00,73.36,73.41,73.28,73.29,11952.0,67.1053,67.151,67.0321,67.0413,11952.0
2019-04-29 14:30:00,73.3,73.34,73.24,73.32,7605.0,67.0504,67.087,66.9955,67.0687,7605.0
2019-04-29 15:00:00,73.32,73.37,73.29,73.35,12496.0,67.0687,67.1144,67.0413,67.0961,12496.0
2019-04-29 15:30:00,73.34,73.41,73.26,73.37,33688.0,67.087,67.151,67.0138,67.1144,33688.0
2019-04-30 09:30:00,73.43,73.43,73.06,73.27,15255.0,67.1693,67.1693,66.8309,67.023,15255.0
2019-04-30 10:00:00,73.23,73.23,72.99,73.03,4010.0,66.9864,66.9864,66.7668,66.8034,4010.0
2019-04-30 10:30:00,73.06,73.19,73.02,73.05,2883.0,66.8309,66.9498,66.7943,66.8217,2883.0
2019-04-30 11:00:00,73.04,73.04,72.62,72.85,6950.0,66.8126,66.8126,66.4284,66.6388,6950.0
2019-04-30 11:30:00,72.9,73.03,72.86,72.97,5817.0,66.6845,66.8034,66.6479,66.7485,5817.0
2019-04-30 12:00:00,72.99,73.21,72.92,73.09,3020.0,66.7668,66.9681,66.7028,66.8583,3020.0
2019-04-30 12:30:00,73.1,73.16,73.0,73.02,3389.0,66.8675,66.9223,66.776,66.7943,3389.0
2019-04-30 13:00:00,73.09,73.18,73.09,73.11,3113.0,66.8583,66.9406,66.8583,66.8766,3113.0
2019-04-30 13:30:00,73.1,73.28,73.1,73.25,7336.0,66.8675,67.0321,66.8675,67.0047,7336.0
2019-04-30 14:00:00,73.24,73.24,73.12,73.21,5536.0,66.9955,66.9955,66.8857,66.9681,5536.0
2019-04-30 14:30:00,73.24,73.31,73.18,73.3,6114.0,66.9955,67.0595,66.9406,67.0504,6114.0
2019-04-30 15:00:00,73.3,73.34,73.05,73.05,15915.0,67.0504,67.087,66.8217,66.8217,15915.0
2019-04-30 15:30:00,73.03,73.25,73.03,73.15,50911.0,66.8034,67.0047,66.8034,66.9132,50911.0
2019-05-01 09:30:00,73.38,73.73,73.04,73.6,18083.0,67.1236,67.4437,66.8126,67.3248,18083.0
2019-05-01 10:00:00,73.59,73.6,73.14,73.14,29970.0,67.3157,67.3248,66.904,66.904,29970.0
2019-05-01 10:30:00,73.08,73.17,73.02,73.17,5109.0,66.8492,66.9315,66.7943,66.9315,5109.0
2019-05-01 11:00:00,73.16,73.42,73.16,73.36,5036.0,66.9223,67.1602,66.9223,67.1053,5036.0
2019-05-01 11:30:00,73.39,73.76,73.39,73.75,9072.0,67.1327,67.4712,67.1327,67.462,9072.0
2019-05-01 12:00:00,73.77,73.8,73.44,73.48,9233.0,67.4803,67.5078,67.1785,67.2151,9233.0
2019-05-01 12:30:00,73.47,73.47,73.26,73.41,8021.0,67.2059,67.2059,67.0138,67.151,8021.0
2019-05-01 13:00:00,73.44,73.46,73.35,73.4,6074.0,67.1785,67.1968,67.0961,67.1419,6074.0
2019-05-01 13:30:00,73.38,73.4,73.35,73.39,7656.0,67.1236,67.1419,67.0961,67.1327,7656.0
2019-05-01 14:00:00,73.4,73.66,73.4,73.64,14020.0,67.1419,67.3797,67.1419,67.3614,14020.0
2019-05-01 14:30:00,73.61,73.66,73.2,73.41,14293.0,67.334,67.3797,66.9589,67.151,14293.0
2019-05-01 15:00:00,73.36,73.45,73.17,73.2,19879.0,67.1053,67.1876,66.9315,66.9589,19879.0
2019-05-01 15:30:00,73.16,73.19,72.7,72.72,57247.0,66.9223,66.9498,66.5016,66.5199,57247.0
2019-05-02 09:30:00,72.68,73.18,72.62,73.17,7800.0,66.4833,66.9406,66.4284,66.9315,7800.0
2019-05-02 10:00:00,73.08,73.28,73.04,73.11,9086.0,66.8492,67.0321,66.8126,66.8766,9086.0
2019-05-02 10:30:00,73.14,73.24,73.05,73.14,9156.0,66.904,66.9955,66.8217,66.904,9156.0
2019-05-02 11:00:00,73.07,73.38,73.0,73.0,19062.0,66.84,67.1236,66.776,66.776,19062.0
2019-05-02 11:30:00,72.96,73.07,72.81,73.06,31104.0,66.7394,66.84,66.6022,66.8309,31104.0
2019-05-02 12:00:00,73.06,73.22,73.03,73.17,8112.0,66.8309,66.9772,66.8034,66.9315,8112.0
2019-05-02 12:30:00,73.17,73.48,73.17,73.44,9203.0,66.9315,67.2151,66.9315,67.1785,9203.0
2019-05-02 13:00:00,73.41,73.56,73.32,73.47,19342.0,67.151,67.2882,67.0687,67.2059,19342.0
2019-05-02 13:30:00,73.46,73.46,73.04,73.16,45936.0,67.1968,67.1968,66.8126,66.9223,45936.0
2019-05-02 14:00:00,73.12,73.33,73.12,73.24,11005.0,66.8857,67.0778,66.8857,66.9955,11005.0
2019-05-02 14:30:00,73.25,73.34,73.12,73.22,9405.0,67.0047,67.087,66.8857,66.9772,9405.0
2019-05-02 15:00:00,73.22,73.38,73.18,73.38,15478.0,66.9772,67.1236,66.9406,67.1236,15478.0
2019-05-02 15:30:00,73.38,73.45,73.25,73.44,42485.0,67.1236,67.1876,67.0047,67.1785,42485.0
2019-05-03 09:30:00,73.75,74.21,73.72,74.2,10715.0,67.462,67.8828,67.4346,67.8737,10715.0
2019-05-03 10:00:00,74.21,74.29,74.0,74.0,10082.0,67.8828,67.956,67.6907,67.6907,10082.0
2019-05-03 10:30:00,74.09,74.63,74.09,74.6,14866.0,67.773,68.267,67.773,68.2396,14866.0
2019-05-03 11:00:00,74.6,74.69,74.47,74.55,16205.0,68.2396,68.3219,68.1206,68.1938,16205.0
2019-05-03 11:30:00,74.53,74.67,74.52,74.65,8749.0,68.1755,68.3036,68.1664,68.2853,8749.0
2019-05-03 12:00:00,74.63,74.81,74.61,74.78,11554.0,68.267,68.4317,68.2487,68.4042,11554.0
2019-05-03 12:30:00,74.8,74.87,74.73,74.83,8280.0,68.4225,68.4865,68.3585,68.45,8280.0
2019-05-03 13:00:00,74.81,74.92,74.77,74.92,6841.0,68.4317,68.5323,68.3951,68.5323,6841.0
2019-05-03 13:30:00,74.92,75.09,74.91,75.06,21310.0,68.5323,68.6878,68.5231,68.6603,21310.0
2019-05-03 14:00:00,75.07,75.13,75.04,75.11,11690.0,68.6695,68.7244,68.642,68.7061,11690.0
2019-05-03 14:30:00,75.12,75.12,74.96,74.96,13096.0,68.7152,68.7152,68.5689,68.5689,13096.0
2019-05-03 15:00:00,74.98,75.08,74.93,75.03,13946.0,68.5872,68.6786,68.5414,68.6329,13946.0
2019-05-03 15:30:00,75.05,75.07,74.72,74.74,58565.0,68.6512,68.6695,68.3493,68.3676,58565.0
2019-05-06 09:30:00,73.65,73.85,73.21,73.85,10387.0,67.3706,67.5535,66.9681,67.5535,10387.0
2019-05-06 10:00:00,73.68,74.06,73.63,73.77,6802.0,67.398,67.7456,67.3523,67.4803,6802.0
2019-05-06 10:30:00,73.77,74.27,73.7,74.27,8944.0,67.4803,67.9377,67.4163,67.9377,8944.0
2019-05-06 11:00:00,74.26,74.78,74.19,74.66,14818.0,67.9285,68.4042,67.8645,68.2944,14818.0
2019-05-06 11:30:00,74.7,74.7,74.3,74.3,14503.0,68.331,68.331,67.9651,67.9651,14503.0
2019-05-06 12:00:00,74.33,74.33,74.12,74.22,7810.0,67.9926,67.9926,67.8005,67.892,7810.0
2019-05-06 12:30:00,74.21,74.38,74.2,74.29,12441.0,67.8828,68.0383,67.8737,67.956,12441.0
2019-05-06 13:00:00,74.29,74.29,74.19,74.21,7028.0,67.956,67.956,67.8645,67.8828,7028.0
2019-05-06 13:30:00,74.19,74.26,74.1,74.22,7711.0,67.8645,67.9285,67.7822,67.892,7711.0
2019-05-06 14:00:00,74.2,74.3,74.13,74.27,5611.0,67.8737,67.9651,67.8096,67.9377,5611.0
2019-05-06 14:30:00,74.26,74.57,74.25,74.48,8398.0,67.9285,68.2121,67.9194,68.1298,8398.0
2019-05-06 15:00:00,74.48,74.6,74.42,74.58,10952.0,68.1298,68.2396,68.0749,68.2213,10952.0
2019-05-06 15:30:00,74.57,74.64,74.42,74.43,45521.0,68.2121,68.2762,68.0749,68.0841,45521.0
2019-05-07 09:30:00,73.76,74.45,73.53,74.01,9948.0,67.4712,68.1023,67.2608,67.6999,9948.0
2019-05-07 10:00:00,73.92,74.02,73.64,73.98,4330.0,67.6175,67.709,67.3614,67.6724,4330.0
2019-05-07 10:30:00,73.91,74.03,73.82,73.97,7341.0,67.6084,67.7182,67.5261,67.6633,7341.0
2019-05-07 11:00:00,73.88,73.95,73.64,73.69,4630.0,67.5809,67.645,67.3614,67.4071,4630.0
2019-05-07 11:30:00,73.74,73.86,73.57,73.81,35605.0,67.4529,67.5627,67.2974,67.5169,35605.0
2019-05-07 12:00:00,73.75,73.85,73.52,73.85,16895.0,67.462,67.5535,67.2516,67.5535,16895.0
2019-05-07 12:30:00,73.87,74.05,73.79,73.94,4618.0,67.5718,67.7365,67.4986,67.6358,4618.0
2019-05-07 13:00:00,73.89,73.89,73.45,73.46,10326.0,67.5901,67.5901,67.1876,67.1968,10326.0
2019-05-07 13:30:00,73.42,73.53,73.25,73.5,5568.0,67.1602,67.2608,67.0047,67.2333,5568.0
2019-05-07 14:00:00,73.44,73.46,73.22,73.23,5967.0,67.1785,67.1968,66.9772,66.9864,5967.0
2019-05-07 14:30:00,73.26,73.33,73.1,73.3,9065.0,67.0138,67.0778,66.8675,67.0504,9065.0
2019-05-07 15:00:00,73.27,73.37,73.12,73.15,7190.0,67.023,67.1144,66.8857,66.9132,7190.0
2019-05-07 15:30:00,73.13,73.6,73.08,73.46,31822.0,66.8949,67.3248,66.8492,67.1968,31822.0
2019-05-08 09:30:00,73.29,73.46,73.04,73.22,4037.0,67.0413,67.1968,66.8126,66.9772,4037.0
2019-05-08 10:00:00,73.2,73.4,73.0,73.13,4821.0,66.9589,67.1419,66.776,66.8949,4821.0
2019-05-08 10:30:00,73.08,73.32,72.99,73.26,5614.0,66.8492,67.0687,66.7668,67.0138,5614.0
2019-05-08 11:00:00,73.27,73.56,73.24,73.46,2700.0,67.023,67.2882,66.9955,67.1968,2700.0
2019-05-08 11:30:00,73.48,73.48,73.26,73.4,3430.0,67.2151,67.2151,67.0138,67.1419,3430.0
2019-05-08 12:00:00,73.4,73.42,73.25,73.37,4069.0,67.1419,67.1602,67.0047,67.1144,4069.0
2019-05-08 12:30:00,73.35,73.43,73.29,73.3,3094.0,67.0961,67.1693,67.0413,67.0504,3094.0
2019-05-08 13:00:00,73.29,73.38,73.15,73.28,6566.0,67.0413,67.1236,66.9132,67.0321,6566.0
2019-05-08 13:30:00,73.3,73.31,73.19,73.26,8859.0,67.0504,67.0595,66.9498,67.0138,8859.0
2019-05-08 14:00:00,73.28,73.37,73.24,73.37,5100.0,67.0321,67.1144,66.9955,67.1144,5100.0
2019-05-08 14:30:00,73.37,73.55,73.35,73.51,12410.0,67.1144,67.2791,67.0961,67.2425,12410.0
2019-05-08 15:00:00,73.55,73.61,73.47,73.53,8210.0,67.2791,67.334,67.2059,67.2608,8210.0
2019-05-08 15:30:00,73.56,73.58,73.12,73.22,27836.0,67.2882,67.3065,66.8857,66.9772,27836.0
2019-05-09 09:30:00,72.54,72.78,72.13,72.51,7679.0,66.3552,66.5747,65.9802,66.3278,7679.0
2019-05-09 10:00:00,72.42,72.54,72.36,72.36,3386.0,66.2454,66.3552,66.1905,66.1905,3386.0
2019-05-09 10:30:00,72.28,72.44,72.09,72.28,7558.0,66.1174,66.2637,65.9436,66.1174,7558.0
2019-05-09 11:00:00,72.23,72.4,72.17,72.25,9159.0,66.0716,66.2271,66.0167,66.0899,9159.0
2019-05-09 11:30:00,72.29,72.69,72.28,72.66,4411.0,66.1265,66.4924,66.1174,66.465,4411.0
2019-05-09 12:00:00,72.7,72.99,72.55,72.97,5800.0,66.5016,66.7668,66.3643,66.7485,5800.0
2019-05-09 12:30:00,73.15,73.37,73.15,73.22,6601.0,66.9132,67.1144,66.9132,66.9772,6601.0
2019-05-09 13:00:00,73.31,73.41,73.13,73.25,4968.0,67.0595,67.151,66.8949,67.0047,4968.0
2019-05-09 13:30:00,73.14,73.28,73.03,73.03,6491.0,66.904,67.0321,66.8034,66.8034,6491.0
2019-05-09 14:00:00,73.04,73.21,72.98,73.08,10984.0,66.8126,66.9681,66.7577,66.8492,10984.0
2019-05-09 14:30:00,73.12,73.2,72.86,72.89,6037.0,66.8857,66.9589,66.6479,66.6754,6037.0
2019-05-09 15:00:00,72.94,72.98,72.74,72.98,6784.0,66.7211,66.7577,66.5381,66.7577,6784.0
2019-05-09 15:30:00,73.04,73.16,72.94,73.08,37070.0,66.8126,66.9223,66.7211,66.8492,37070.0
2019-05-10 09:30:00,72.63,72.7,72.3,72.65,4164.0,66.4375,66.5016,66.1357,66.4558,4164.0
2019-05-10 10:00:00,72.52,72.61,72.02,72.05,7817.0,66.3369,66.4192,65.8795,65.907,7817.0
2019-05-10 10:30:00,72.06,72.15,71.8,71.81,10096.0,65.9161,65.9984,65.6783,65.6874,10096.0
2019-05-10 11:00:00,71.77,72.0,71.65,71.86,10007.0,65.6508,65.8612,65.5411,65.7332,10007.0
2019-05-10 11:30:00,71.87,71.92,71.68,71.79,8036.0,65.7423,65.7881,65.5685,65.6691,8036.0
2019-05-10 12:00:00,71.91,72.43,71.9,72.42,6536.0,65.7789,66.2546,65.7698,66.2454,6536.0
2019-05-10 12:30:00,72.39,72.61,72.39,72.53,6103.0,66.218,66.4192,66.218,66.3461,6103.0
2019-05-10 13:00:00,72.52,72.71,72.45,72.62,10507.0,66.3369,66.5107,66.2729,66.4284,10507.0
2019-05-10 13:30:00,72.65,72.85,72.58,72.77,6605.0,66.4558,66.6388,66.3918,66.5656,6605.0
2019-05-10 14:00:00,72.82,72.95,72.7,72.87,10081.0,66.6113,66.7302,66.5016,66.6571,10081.0
2019-05-10 14:30:00,72.84,73.09,72.82,72.97,5148.0,66.6296,66.8583,66.6113,66.7485,5148.0
2019-05-10 15:00:00,72.98,73.29,72.95,73.21,10700.0,66.7577,67.0413,66.7302,66.9681,10700.0
2019-05-10 15:30:00,73.21,73.22,72.81,72.99,42148.0,66.9681,66.9772,66.6022,66.7668,42148.0
2019-05-13 09:30:00,71.83,71.95,71.24,71.47,19804.0,65.7057,65.8155,65.166,65.3764,19804.0
2019-05-13 10:00:00,71.3,71.39,71.02,71.14,8490.0,65.2209,65.3032,64.9648,65.0746,8490.0
2019-05-13 10:30:00,71.17,71.25,70.82,71.05,14646.0,65.102,65.1752,64.7818,64.9922,14646.0
2019-05-13 11:00:00,71.07,71.17,70.83,71.04,20818.0,65.0105,65.102,64.791,64.9831,20818.0
2019-05-13 11:30:00,71.11,71.22,70.9,71.15,8709.0,65.0471,65.1477,64.855,65.0837,8709.0
2019-05-13 12:00:00,71.17,71.31,71.01,71.15,7885.0,65.102,65.2301,64.9556,65.0837,7885.0
2019-05-13 12:30:00,71.18,71.29,70.95,70.95,5000.0,65.1112,65.2118,64.9008,64.9008,5000.0
2019-05-13 13:00:00,70.94,71.13,70.89,71.0,9466.0,64.8916,65.0654,64.8459,64.9465,9466.0
2019-05-13 13:30:00,71.06,71.29,71.03,71.29,8945.0,65.0014,65.2118,64.9739,65.2118,8945.0
2019-05-13 14:00:00,71.33,71.37,71.01,71.29,11869.0,65.2484,65.285,64.9556,65.2118,11869.0
2019-05-13 14:30:00,71.31,71.42,71.1,71.27,15899.0,65.2301,65.3307,65.038,65.1935,15899.0
2019-05-13 15:00:00,71.27,71.41,70.9,70.98,19392.0,65.1935,65.3215,64.855,64.9282,19392.0
2019-05-13 15:30:00,70.95,71.23,70.84,71.22,37089.0,64.9008,65.1569,64.8001,65.1477,37089.0
2019-05-14 09:30:00,71.32,71.72,71.3,71.54,12543.0,65.2392,65.6051,65.2209,65.4405,12543.0
2019-05-14 10:00:00,71.6,72.01,71.53,72.0,14599.0,65.4953,65.8704,65.4313,65.8612,14599.0
2019-05-14 10:30:00,71.97,72.08,71.86,72.08,5758.0,65.8338,65.9344,65.7332,65.9344,5758.0
2019-05-14 11:00:00,72.06,72.17,71.95,72.08,10611.0,65.9161,66.0167,65.8155,65.9344,10611.0
2019-05-14 11:30:00,72.08,72.42,72.06,72.29,8632.0,65.9344,66.2454,65.9161,66.1265,8632.0
2019-05-14 12:00:00,72.34,72.38,72.26,72.34,2900.0,66.1722,66.2088,66.0991,66.1722,2900.0
2019-05-14 12:30:00,72.32,72.46,72.29,72.42,4423.0,66.154,66.282,66.1265,66.2454,4423.0
2019-05-14 13:00:00,72.4,72.58,72.38,72.48,11568.0,66.2271,66.3918,66.2088,66.3003,11568.0
2019-05-14 13:30:00,72.46,72.61,72.46,72.54,7276.0,66.282,66.4192,66.282,66.3552,7276.0
2019-05-14 14:00:00,72.53,72.66,72.41,72.59,17400.0,66.3461,66.465,66.2363,66.4009,17400.0
2019-05-14 14:30:00,72.58,72.66,72.26,72.34,25277.0,66.3918,66.465,66.0991,66.1722,25277.0
2019-05-14 15:00:00,72.34,72.52,72.27,72.5,9911.0,66.1722,66.3369,66.1082,66.3186,9911.0
2019-05-14 15:30:00,72.51,72.53,72.16,72.26,42733.0,66.3278,66.3461,66.0076,66.0991,42733.0
2019-05-15 09:30:00,71.77,71.88,71.38,71.7,12987.0,65.6508,65.7515,65.2941,65.5868,12987.0
2019-05-15 10:00:00,71.8,72.42,71.8,72.39,11459.0,65.6783,66.2454,65.6783,66.218,11459.0
2019-05-15 10:30:00,72.39,72.59,72.29,72.45,4059.0,66.218,66.4009,66.1265,66.2729,4059.0
2019-05-15 11:00:00,72.28,72.52,72.23,72.5,13537.0,66.1174,66.3369,66.0716,66.3186,13537.0
2019-05-15 11:30:00,72.5,72.55,72.39,72.55,8461.0,66.3186,66.3643,66.218,66.3643,8461.0
2019-05-15 12:00:00,72.53,72.73,72.36,72.38,8339.0,66.3461,66.529,66.1905,66.2088,8339.0
2019-05-15 12:30:00,72.35,72.37,72.15,72.15,3500.0,66.1814,66.1997,65.9984,65.9984,3500.0
2019-05-15 13:00:00,72.22,72.24,71.99,72.09,18525.0,66.0625,66.0808,65.8521,65.9436,18525.0
2019-05-15 13:30:00,72.08,72.12,71.93,72.12,10588.0,65.9344,65.971,65.7972,65.971,10588.0
2019-05-15 14:00:00,72.09,72.27,72.08,72.21,8843.0,65.9436,66.1082,65.9344,66.0533,8843.0
2019-05-15 14:30:00,72.28,72.28,72.07,72.07,6794.0,66.1174,66.1174,65.9253,65.9253,6794.0
2019-05-15 15:00:00,72.09,72.14,71.97,72.09,9281.0,65.9436,65.9893,65.8338,65.9436,9281.0
2019-05-15 15:30:00,72.1,72.16,71.99,72.14,47575.0,65.9527,66.0076,65.8521,65.9893,47575.0
2019-05-16 09:30:00,72.25,72.57,72.04,72.57,16001.0,66.0899,66.3826,65.8978,66.3826,16001.0
2019-05-16 10:00:00,72.52,72.56,72.35,72.48,11388.0,66.3369,66.3735,66.1814,66.3003,11388.0
2019-05-16 10:30:00,72.56,72.57,72.32,72.52,24614.0,66.3735,66.3826,66.154,66.3369,24614.0
2019-05-16 11:00:00,72.57,72.74,72.43,72.62,15219.0,66.3826,66.5381,66.2546,66.4284,15219.0
2019-05-16 11:30:00,72.69,72.86,72.56,72.7,14838.0,66.4924,66.6479,66.3735,66.5016,14838.0
2019-05-16 12:00:00,72.72,72.86,72.62,72.81,30969.0,66.5199,66.6479,66.4284,66.6022,30969.0
2019-05-16 12:30:00,72.79,72.82,72.59,72.64,8105.0,66.5839,66.6113,66.4009,66.4467,8105.0
2019-05-16 13:00:00,72.65,72.96,72.61,72.93,21702.0,66.4558,66.7394,66.4192,66.7119,21702.0
2019-05-16 13:30:00,72.9,72.9,72.67,72.71,5649.0,66.6845,66.6845,66.4741,66.5107,5649.0
2019-05-16 14:00:00,72.68,72.88,72.63,72.88,9078.0,66.4833,66.6662,66.4375,66.6662,9078.0
2019-05-16 14:30:00,72.86,72.89,72.71,72.79,7819.0,66.6479,66.6754,66.5107,66.5839,7819.0
2019-05-16 15:00:00,72.74,72.74,72.46,72.54,10444.0,66.5381,66.5381,66.282,66.3552,10444.0
2019-05-16 15:30:00,72.53,72.6,72.33,72.45,28070.0,66.3461,66.4101,66.1631,66.2729,28070.0
2019-05-17 09:30:00,71.99,72.18,71.68,72.18,13833.0,65.8521,66.0259,65.5685,66.0259,13833.0
2019-05-17 10:00:00,72.02,72.23,71.83,72.14,12982.0,65.8795,66.0716,65.7057,65.9893,12982.0
2019-05-17 10:30:00,72.14,72.38,72.03,72.36,14036.0,65.9893,66.2088,65.8887,66.1905,14036.0
2019-05-17 11:00:00,72.38,72.44,72.11,72.29,19271.0,66.2088,66.2637,65.9619,66.1265,19271.0
2019-05-17 11:30:00,72.26,72.36,72.11,72.11,17600.0,66.0991,66.1905,65.9619,65.9619,17600.0
2019-05-17 12:00:00,72.12,72.14,71.91,72.0,11150.0,65.971,65.9893,65.7789,65.8612,11150.0
2019-05-17 12:30:00,72.0,72.08,71.9,72.03,9450.0,65.8612,65.9344,65.7698,65.8887,9450.0
2019-05-17 13:00:00,72.03,72.16,71.95,71.95,27246.0,65.8887,66.0076,65.8155,65.8155,27246.0
2019-05-17 13:30:00,71.95,72.12,71.92,72.11,21300.0,65.8155,65.971,65.7881,65.9619,21300.0
2019-05-17 14:00:00,72.13,72.18,71.97,72.0,9470.0,65.9802,66.0259,65.8338,65.8612,9470.0
2019-05-17 14:30:00,72.02,72.05,71.77,71.94,24668.0,65.8795,65.907,65.6508,65.8064,24668.0
2019-05-17 15:00:00,71.94,71.94,71.41,71.61,21048.0,65.8064,65.8064,65.3215,65.5045,21048.0
2019-05-17 15:30:00,71.61,71.63,71.25,71.32,46108.0,65.5045,65.5228,65.1752,65.2392,46108.0
2019-05-20 09:30:00,70.72,71.24,70.72,71.09,14022.0,64.6904,65.166,64.6904,65.0288,14022.0
2019-05-20 10:00:00,71.1,71.13,70.92,71.02,12425.0,65.038,65.0654,64.8733,64.9648,12425.0
2019-05-20 10:30:00,71.06,71.24,71.06,71.21,5488.0,65.0014,65.166,65.0014,65.1386,5488.0
2019-05-20 11:00:00,71.24,71.29,71.01,71.19,14404.0,65.166,65.2118,64.9556,65.1203,14404.0
2019-05-20 11:30:00,71.17,71.35,71.14,71.23,8852.0,65.102,65.2667,65.0746,65.1569,8852.0
2019-05-20 12:00:00,71.26,71.51,71.25,71.4,9581.0,65.1843,65.413,65.1752,65.3124,9581.0
2019-05-20 12:30:00,71.39,71.44,71.24,71.35,8527.0,65.3032,65.349,65.166,65.2667,8527.0
2019-05-20 13:00:00,71.36,71.47,71.33,71.47,10600.0,65.2758,65.3764,65.2484,65.3764,10600.0
2019-05-20 13:30:00,71.53,71.54,71.35,71.38,5500.0,65.4313,65.4405,65.2667,65.2941,5500.0
2019-05-20 14:00:00,71.4,71.41,71.18,71.21,8323.0,65.3124,65.3215,65.1112,65.1386,8323.0
2019-05-20 14:30:00,71.25,71.25,70.94,71.0,7104.0,65.1752,65.1752,64.8916,64.9465,7104.0
2019-05-20 15:00:00,71.01,71.03,70.83,70.96,23415.0,64.9556,64.9739,64.791,64.9099,23415.0
2019-05-20 15:30:00,70.96,71.06,70.9,70.9,30634.0,64.9099,65.0014,64.855,64.855,30634.0
2019-05-21 09:30:00,71.29,71.75,71.29,71.58,7075.0,65.2118,65.6326,65.2118,65.477,7075.0
2019-05-21 10:00:00,71.54,71.84,71.54,71.66,10104.0,65.4405,65.7149,65.4405,65.5502,10104.0
2019-05-21 10:30:00,71.74,72.09,71.74,72.07,23984.0,65.6234,65.9436,65.6234,65.9253,23984.0
2019-05-21 11:00:00,72.05,72.13,71.95,72.11,13776.0,65.907,65.9802,65.8155,65.9619,13776.0
2019-05-21 11:30:00,72.12,72.12,71.79,71.97,5830.0,65.971,65.971,65.6691,65.8338,5830.0
2019-05-21 12:00:00,71.97,72.02,71.93,71.95,6133.0,65.8338,65.8795,65.7972,65.8155,6133.0
2019-05-21 12:30:00,71.94,71.96,71.81,71.93,8882.0,65.8064,65.8246,65.6874,65.7972,8882.0
2019-05-21 13:00:00,71.95,72.04,71.85,71.89,9967.0,65.8155,65.8978,65.724,65.7606,9967.0
2019-05-21 13:30:00,71.88,71.89,71.81,71.87,7342.0,65.7515,65.7606,65.6874,65.7423,7342.0
2019-05-21 14:00:00,71.83,71.95,71.76,71.94,33283.0,65.7057,65.8155,65.6417,65.8064,33283.0
2019-05-21 14:30:00,71.89,72.0,71.85,71.88,8901.0,65.7606,65.8612,65.724,65.7515,8901.0
2019-05-21 15:00:00,71.88,71.97,71.86,71.97,9181.0,65.7515,65.8338,65.7332,65.8338,9181.0
2019-05-21 15:30:00,72.05,72.08,71.81,71.93,45942.0,65.907,65.9344,65.6874,65.7972,45942.0
2019-05-22 09:30:00,71.55,71.56,71.01,71.25,20492.0,65.4496,65.4588,64.9556,65.1752,20492.0
2019-05-22 10:00:00,71.4,71.4,71.08,71.21,7227.0,65.3124,65.3124,65.0197,65.1386,7227.0
2019-05-22 10:30:00,71.14,71.2,70.82,70.92,19144.0,65.0746,65.1294,64.7818,64.8733,19144.0
2019-05-22 11:00:00,70.88,71.06,70.75,71.06,18811.0,64.8367,65.0014,64.7178,65.0014,18811.0
2019-05-22 11:30:00,71.06,71.09,70.9,71.04,15580.0,65.0014,65.0288,64.855,64.9831,15580.0
2019-05-22 12:00:00,71.06,71.07,70.8,70.84,157957.0,65.0014,65.0105,64.7636,64.8001,157957.0
2019-05-22 12:30:00,70.81,70.88,70.39,70.4,27983.0,64.7727,64.8367,64.3885,64.3977,27983.0
2019-05-22 13:00:00,70.4,70.58,70.34,70.56,24027.0,64.3977,64.5623,64.3428,64.544,24027.0
2019-05-22 13:30:00,70.59,70.67,70.45,70.62,9737.0,64.5715,64.6446,64.4434,64.5989,9737.0
2019-05-22 14:00:00,70.66,70.94,70.61,70.94,14542.0,64.6355,64.8916,64.5898,64.8916,14542.0
2019-05-22 14:30:00,70.94,71.05,70.56,70.7,91622.0,64.8916,64.9922,64.544,64.6721,91622.0
2019-05-22 15:00:00,70.65,70.71,70.54,70.65,32164.0,64.6263,64.6812,64.5257,64.6263,32164.0
2019-05-22 15:30:00,70.62,70.75,70.48,70.53,72202.0,64.5989,64.7178,64.4708,64.5166,72202.0
2019-05-23 09:30:00,66.95,69.9,66.95,68.57,35428.0,61.2418,63.9403,61.2418,62.7237,35428.0
2019-05-23 10:00:00,68.47,68.53,67.15,67.33,47115.0,62.6322,62.6871,61.4248,61.5894,47115.0
2019-05-23 10:30:00,67.21,67.73,67.06,67.73,79992.0,61.4796,61.9553,61.3424,61.9553,79992.0
2019-05-23 11:00:00,67.8,67.88,67.11,67.49,25976.0,62.0193,62.0925,61.3882,61.7358,25976.0
2019-05-23 11:30:00,67.85,67.85,67.02,67.18,27950.0,62.0651,62.0651,61.3058,61.4522,27950.0
2019-05-23 12:00:00,67.18,67.21,66.44,66.56,56122.0,61.4522,61.4796,60.7753,60.8851,56122.0
2019-05-23 12:30:00,66.69,66.69,66.01,66.03,17312.0,61.004,61.004,60.3819,60.4002,17312.0
2019-05-23 13:00:00,66.03,66.21,65.9,65.96,29917.0,60.4002,60.5649,60.2813,60.3362,29917.0
2019-05-23 13:30:00,66.0,66.04,65.81,65.95,19069.0,60.3728,60.4094,60.199,60.3271,19069.0
2019-05-23 14:00:00,65.99,66.3,65.93,66.24,29743.0,60.3637,60.6472,60.3088,60.5923,29743.0
2019-05-23 14:30:00,66.28,66.75,66.27,66.67,39702.0,60.6289,61.0589,60.6198,60.9857,39702.0
2019-05-23 15:00:00,66.7,66.81,66.38,66.63,58067.0,61.0131,61.1137,60.7204,60.9491,58067.0
2019-05-23 15:30:00,66.64,66.77,66.23,66.62,162536.0,60.9582,61.0772,60.5832,60.9399,162536.0
2019-05-24 09:30:00,66.75,67.37,65.87,66.22,43883.0,61.0589,61.626,60.2539,60.574,43883.0
2019-05-24 10:00:00,66.21,66.28,65.96,66.02,25331.0,60.5649,60.6289,60.3362,60.3911,25331.0
2019-05-24 10:30:00,66.0,66.05,65.65,65.69,34418.0,60.3728,60.4185,60.0526,60.0892,34418.0
2019-05-24 11:00:00,65.72,65.76,65.56,65.56,27572.0,60.1167,60.1533,59.9703,59.9703,27572.0
2019-05-24 11:30:00,65.59,65.63,65.47,65.48,24037.0,59.9978,60.0343,59.888,59.8971,24037.0
2019-05-24 12:00:00,65.5,65.52,65.25,65.38,25658.0,59.9154,59.9337,59.6867,59.8057,25658.0
2019-05-24 12:30:00,65.42,65.57,65.4,65.45,15403.0,59.8423,59.9795,59.824,59.8697,15403.0
2019-05-24 13:00:00,65.45,65.46,65.27,65.36,27009.0,59.8697,59.8788,59.705,59.7874,27009.0
2019-05-24 13:30:00,65.37,65.57,65.28,65.55,23011.0,59.7965,59.9795,59.7142,59.9612,23011.0
2019-05-24 14:00:00,65.55,65.79,65.48,65.72,25117.0,59.9612,60.1807,59.8971,60.1167,25117.0
2019-05-24 14:30:00,65.73,66.03,65.68,65.92,83083.0,60.1258,60.4002,60.0801,60.2996,83083.0
2019-05-24 15:00:00,65.89,66.06,65.83,66.0,39757.0,60.2722,60.4277,60.2173,60.3728,39757.0
2019-05-24 15:30:00,65.98,66.01,65.85,65.94,109777.0,60.3545,60.3819,60.2356,60.3179,109777.0
2019-05-28 09:30:00,66.07,66.59,65.87,66.53,23407.0,60.4368,60.9125,60.2539,60.8576,23407.0
2019-05-28 10:00:00,66.53,66.63,66.42,66.51,21432.0,60.8576,60.9491,60.757,60.8393,21432.0
2019-05-28 10:30:00,66.51,66.51,65.91,65.96,32123.0,60.8393,60.8393,60.2905,60.3362,32123.0
2019-05-28 11:00:00,65.91,66.02,65.47,65.51,14471.0,60.2905,60.3911,59.888,59.9246,14471.0
2019-05-28 11:30:00,65.47,65.72,65.41,65.72,24806.0,59.888,60.1167,59.8331,60.1167,24806.0
2019-05-28 12:00:00,65.68,65.69,65.52,65.56,13603.0,60.0801,60.0892,59.9337,59.9703,13603.0
2019-05-28 12:30:00,65.6,65.71,65.23,65.63,39939.0,60.0069,60.1075,59.6685,60.0343,39939.0
2019-05-28 13:00:00,65.62,65.64,65.51,65.52,15189.0,60.0252,60.0435,59.9246,59.9337,15189.0
2019-05-28 13:30:00,65.5,65.61,65.46,65.48,10786.0,59.9154,60.0161,59.8788,59.8971,10786.0
2019-05-28 14:00:00,65.48,65.48,65.23,65.23,15456.0,59.8971,59.8971,59.6685,59.6685,15456.0
2019-05-28 14:30:00,65.21,65.29,65.07,65.11,14020.0,59.6502,59.7233,59.5221,59.5587,14020.0
2019-05-28 15:00:00,65.12,65.19,65.05,65.11,24964.0,59.5678,59.6319,59.5038,59.5587,24964.0
2019-05-28 15:30:00,65.12,65.15,64.88,64.96,97674.0,59.5678,59.5953,59.3483,59.4215,97674.0
2019-05-29 09:30:00,64.82,65.17,64.42,65.07,19967.0,59.2934,59.6136,58.9275,59.5221,19967.0
2019-05-29 10:00:00,65.13,65.5,65.1,65.24,46917.0,59.577,59.9154,59.5495,59.6776,46917.0
2019-05-29 10:30:00,65.27,65.3,64.76,64.84,23016.0,59.705,59.7325,59.2385,59.3117,23016.0
2019-05-29 11:00:00,64.81,64.96,64.72,64.83,31828.0,59.2843,59.4215,59.2019,59.3026,31828.0
2019-05-29 11:30:00,64.84,64.98,64.74,64.91,33546.0,59.3117,59.4398,59.2202,59.3757,33546.0
2019-05-29 12:00:00,64.92,65.54,64.92,65.5,38770.0,59.3849,59.952,59.3849,59.9154,38770.0
2019-05-29 12:30:00,65.52,65.72,65.44,65.52,66192.0,59.9337,60.1167,59.8605,59.9337,66192.0
2019-05-29 13:00:00,65.55,65.69,65.4,65.49,23086.0,59.9612,60.0892,59.824,59.9063,23086.0
2019-05-29 13:30:00,65.49,65.49,65.34,65.47,15402.0,59.9063,59.9063,59.7691,59.888,15402.0
2019-05-29 14:00:00,65.46,65.46,65.22,65.33,12061.0,59.8788,59.8788,59.6593,59.7599,12061.0
2019-05-29 14:30:00,65.34,65.39,65.09,65.16,38891.0,59.7691,59.8148,59.5404,59.6044,38891.0
2019-05-29 15:00:00,65.15,65.28,65.05,65.27,29034.0,59.5953,59.7142,59.5038,59.705,29034.0
2019-05-29 15:30:00,65.24,65.55,65.1,65.12,122746.0,59.6776,59.9612,59.5495,59.5678,122746.0
2019-05-30 09:30:00,65.26,65.57,65.19,65.4,17136.0,59.6959,59.9795,59.6319,59.824,17136.0
2019-05-30 10:00:00,65.37,65.41,65.08,65.41,13248.0,59.7965,59.8331,59.5312,59.8331,13248.0
2019-05-30 10:30:00,65.47,65.72,65.38,65.53,35902.0,59.888,60.1167,59.8057,59.9429,35902.0
2019-05-30 11:00:00,65.56,65.56,65.11,65.11,11273.0,59.9703,59.9703,59.5587,59.5587,11273.0
2019-05-30 11:30:00,65.13,65.41,65.12,65.39,17826.0,59.577,59.8331,59.5678,59.8148,17826.0
2019-05-30 12:00:00,65.42,65.84,65.42,65.74,19902.0,59.8423,60.2264,59.8423,60.135,19902.0
2019-05-30 12:30:00,65.76,65.77,65.53,65.56,15929.0,60.1533,60.1624,59.9429,59.9703,15929.0
2019-05-30 13:00:00,65.58,65.69,65.43,65.44,30102.0,59.9886,60.0892,59.8514,59.8605,30102.0
2019-05-30 13:30:00,65.44,65.72,65.37,65.44,19894.0,59.8605,60.1167,59.7965,59.8605,19894.0
2019-05-30 14:00:00,65.4,65.56,65.37,65.37,18579.0,59.824,59.9703,59.7965,59.7965,18579.0
2019-05-30 14:30:00,65.38,65.57,65.23,65.53,20163.0,59.8057,59.9795,59.6685,59.9429,20163.0
2019-05-30 15:00:00,65.49,65.81,65.41,65.77,31647.0,59.9063,60.199,59.8331,60.1624,31647.0
2019-05-30 15:30:00,65.76,66.15,65.61,65.76,90045.0,60.1533,60.51,60.0161,60.1533,90045.0
2019-05-31 09:30:00,65.25,65.33,65.06,65.18,43252.0,59.6867,59.7599,59.5129,59.6227,43252.0
2019-05-31 10:00:00,65.12,65.22,65.0,65.1,16185.0,59.5678,59.6593,59.4581,59.5495,16185.0
2019-05-31 10:30:00,65.07,65.49,65.07,65.29,21473.0,59.5221,59.9063,59.5221,59.7233,21473.0
2019-05-31 11:00:00,65.36,65.41,65.29,65.39,17297.0,59.7874,59.8331,59.7233,59.8148,17297.0
2019-05-31 11:30:00,65.39,65.42,65.19,65.28,11136.0,59.8148,59.8423,59.6319,59.7142,11136.0
2019-05-31 12:00:00,65.28,65.35,65.06,65.16,32073.0,59.7142,59.7782,59.5129,59.6044,32073.0
2019-05-31 12:30:00,65.15,65.18,65.1,65.17,10412.0,59.5953,59.6227,59.5495,59.6136,10412.0
2019-05-31 13:00:00,65.17,65.24,65.1,65.23,9889.0,59.6136,59.6776,59.5495,59.6685,9889.0
2019-05-31 13:30:00,65.2,65.29,65.17,65.24,7378.0,59.641,59.7233,59.6136,59.6776,7378.0
2019-05-31 14:00:00,65.22,65.24,65.03,65.03,17781.0,59.6593,59.6776,59.4855,59.4855,17781.0
2019-05-31 14:30:00,65.03,65.22,65.02,65.21,34274.0,59.4855,59.6593,59.4764,59.6502,34274.0
2019-05-31 15:00:00,65.19,65.19,65.07,65.14,19980.0,59.6319,59.6319,59.5221,59.5861,19980.0
2019-05-31 15:30:00,65.13,65.15,65.06,65.14,55975.0,59.577,59.5953,59.5129,59.5861,55975.0
2019-06-03 09:30:00,65.17,65.8,65.17,65.39,21290.0,59.6136,60.1899,59.6136,59.8148,21290.0
2019-06-03 10:00:00,65.35,65.82,65.17,65.65,18715.0,59.7782,60.2081,59.6136,60.0526,18715.0
2019-06-03 10:30:00,65.7,66.1,65.66,65.66,19550.0,60.0984,60.4643,60.0618,60.0618,19550.0
2019-06-03 11:00:00,65.67,65.67,65.42,65.5,16704.0,60.0709,60.0709,59.8423,59.9154,16704.0
2019-06-03 11:30:00,65.56,65.69,65.49,65.53,12387.0,59.9703,60.0892,59.9063,59.9429,12387.0
2019-06-03 12:00:00,65.53,65.57,65.39,65.42,21453.0,59.9429,59.9795,59.8148,59.8423,21453.0
2019-06-03 12:30:00,65.41,65.74,65.36,65.71,18489.0,59.8331,60.135,59.7874,60.1075,18489.0
2019-06-03 13:00:00,65.66,65.95,65.6,65.76,23040.0,60.0618,60.3271,60.0069,60.1533,23040.0
2019-06-03 13:30:00,65.78,66.14,65.64,66.14,17278.0,60.1716,60.5009,60.0435,60.5009,17278.0
2019-06-03 14:00:00,66.13,66.42,65.88,65.91,21791.0,60.4917,60.757,60.263,60.2905,21791.0
2019-06-03 14:30:00,65.93,65.93,65.55,65.66,19503.0,60.3088,60.3088,59.9612,60.0618,19503.0
2019-06-03 15:00:00,65.63,65.67,65.47,65.5,22338.0,60.0343,60.0709,59.888,59.9154,22338.0
2019-06-03 15:30:00,65.49,66.01,65.41,65.85,75825.0,59.9063,60.3819,59.8331,60.2356,75825.0
2019-06-04 09:30:00,66.33,66.91,66.24,66.69,27699.0,60.6747,61.2052,60.5923,61.004,27699.0
2019-06-04 10:00:00,66.76,66.88,66.46,66.53,15145.0,61.068,61.1778,60.7936,60.8576,15145.0
2019-06-04 10:30:00,66.53,66.94,66.31,66.94,23588.0,60.8576,61.2327,60.6564,61.2327,23588.0
2019-06-04 11:00:00,66.96,67.13,66.91,67.08,16995.0,61.251,61.4065,61.2052,61.3607,16995.0
2019-06-04 11:30:00,67.09,67.17,67.0,67.16,18199.0,61.3699,61.443,61.2875,61.4339,18199.0
2019-06-04 12:00:00,67.16,67.27,67.02,67.09,14509.0,61.4339,61.5345,61.3058,61.3699,14509.0
2019-06-04 12:30:00,67.08,67.3,67.03,67.17,11735.0,61.3607,61.562,61.315,61.443,11735.0
2019-06-04 13:00:00,67.2,67.25,67.06,67.21,10101.0,61.4705,61.5162,61.3424,61.4796,10101.0
2019-06-04 13:30:00,67.23,67.25,67.11,67.2,11126.0,61.4979,61.5162,61.3882,61.4705,11126.0
2019-06-04 14:00:00,67.19,67.27,67.14,67.16,14554.0,61.4613,61.5345,61.4156,61.4339,14554.0
2019-06-04 14:30:00,67.14,67.14,66.98,67.08,24768.0,61.4156,61.4156,61.2692,61.3607,24768.0
2019-06-04 15:00:00,67.07,67.38,67.07,67.36,21053.0,61.3516,61.6351,61.3516,61.6168,21053.0
2019-06-04 15:30:00,67.35,67.39,67.17,67.34,56694.0,61.6077,61.6443,61.443,61.5986,56694.0
2019-06-05 09:30:00,67.5,67.82,67.22,67.54,14714.0,61.7449,62.0376,61.4888,61.7815,14714.0
2019-06-05 10:00:00,67.57,67.69,67.35,67.68,14153.0,61.8089,61.9187,61.6077,61.9096,14153.0
2019-06-05 10:30:00,67.64,67.68,67.47,67.56,29911.0,61.873,61.9096,61.7175,61.7998,29911.0
2019-06-05 11:00:00,67.59,67.77,67.5,67.77,17940.0,61.8272,61.9919,61.7449,61.9919,17940.0
2019-06-05 11:30:00,67.76,67.83,67.53,67.83,34176.0,61.9827,62.0468,61.7724,62.0468,34176.0
2019-06-05 12:00:00,67.85,67.94,67.79,67.93,22353.0,62.0651,62.1474,62.0102,62.1382,22353.0
2019-06-05 12:30:00,67.88,68.01,67.73,67.93,23803.0,62.0925,62.2114,61.9553,62.1382,23803.0
2019-06-05 13:00:00,67.92,68.04,67.9,68.04,9018.0,62.1291,62.2389,62.1108,62.2389,9018.0
2019-06-05 13:30:00,68.01,68.11,67.8,67.84,13236.0,62.2114,62.3029,62.0193,62.0559,13236.0
2019-06-05 14:00:00,67.84,67.91,67.44,67.45,14836.0,62.0559,62.12,61.69,61.6992,14836.0
2019-06-05 14:30:00,67.46,67.48,67.3,67.38,8154.0,61.7083,61.7266,61.562,61.6351,8154.0
2019-06-05 15:00:00,67.37,67.62,67.37,67.53,7108.0,61.626,61.8547,61.626,61.7724,7108.0
2019-06-05 15:30:00,67.54,67.84,67.38,67.79,39671.0,61.7815,62.0559,61.6351,62.0102,39671.0
2019-06-06 09:30:00,67.85,68.16,67.25,67.47,27867.0,62.0651,62.3486,61.5162,61.7175,27867.0
2019-06-06 10:00:00,67.43,67.78,67.43,67.56,55958.0,61.6809,62.001,61.6809,61.7998,55958.0
2019-06-06 10:30:00,67.55,67.67,67.36,67.38,18626.0,61.7906,61.9004,61.6168,61.6351,18626.0
2019-06-06 11:00:00,67.44,67.95,67.44,67.9,33912.0,61.69,62.1565,61.69,62.1108,33912.0
2019-06-06 11:30:00,67.9,67.9,67.1,67.14,12140.0,62.1108,62.1108,61.379,61.4156,12140.0
2019-06-06 12:00:00,67.11,67.19,66.99,67.1,13326.0,61.3882,61.4613,61.2784,61.379,13326.0
2019-06-06 12:30:00,67.11,67.23,66.98,67.05,13878.0,61.3882,61.4979,61.2692,61.3333,13878.0
2019-06-06 13:00:00,67.06,67.08,66.91,66.91,11857.0,61.3424,61.3607,61.2052,61.2052,11857.0
2019-06-06 13:30:00,66.92,66.99,66.76,66.76,17500.0,61.2144,61.2784,61.068,61.068,17500.0
2019-06-06 14:00:00,66.75,66.85,66.68,66.81,14401.0,61.0589,61.1503,60.9948,61.1137,14401.0
2019-06-06 14:30:00,66.8,67.12,66.78,67.05,19453.0,61.1046,61.3973,61.0863,61.3333,19453.0
2019-06-06 15:00:00,67.05,67.13,66.91,67.13,44833.0,61.3333,61.4065,61.2052,61.4065,44833.0
2019-06-06 15:30:00,67.11,67.29,67.04,67.28,104160.0,61.3882,61.5528,61.3241,61.5437,104160.0
2019-06-07 09:30:00,67.53,67.69,67.35,67.69,20380.0,61.7724,61.9187,61.6077,61.9187,20380.0
2019-06-07 10:00:00,67.65,68.02,67.63,67.81,15029.0,61.8821,62.2206,61.8638,62.0285,15029.0
2019-06-07 10:30:00,67.77,67.94,67.77,67.88,7976.0,61.9919,62.1474,61.9919,62.0925,7976.0
2019-06-07 11:00:00,67.88,67.88,67.54,67.7,16932.0,62.0925,62.0925,61.7815,61.9279,16932.0
2019-06-07 11:30:00,67.73,67.83,67.7,67.75,9528.0,61.9553,62.0468,61.9279,61.9736,9528.0
2019-06-07 12:00:00,67.76,67.78,67.64,67.7,6882.0,61.9827,62.001,61.873,61.9279,6882.0
2019-06-07 12:30:00,67.7,67.71,67.52,67.7,9727.0,61.9279,61.937,61.7632,61.9279,9727.0
2019-06-07 13:00:00,67.7,67.76,67.55,67.62,9134.0,61.9279,61.9827,61.7906,61.8547,9134.0
2019-06-07 13:30:00,67.62,67.71,67.61,67.71,7641.0,61.8547,61.937,61.8455,61.937,7641.0
2019-06-07 14:00:00,67.71,67.8,67.68,67.74,9448.0,61.937,62.0193,61.9096,61.9644,9448.0
2019-06-07 14:30:00,67.76,67.91,67.75,67.8,25209.0,61.9827,62.12,61.9736,62.0193,25209.0
2019-06-07 15:00:00,67.8,67.89,67.73,67.83,21515.0,62.0193,62.1017,61.9553,62.0468,21515.0
2019-06-07 15:30:00,67.83,68.0,67.81,67.89,85003.0,62.0468,62.2023,62.0285,62.1017,85003.0
2019-06-10 09:30:00,68.07,68.29,67.98,68.17,6649.0,62.2663,62.4676,62.184,62.3578,6649.0
2019-06-10 10:00:00,68.09,68.33,67.93,68.25,7066.0,62.2846,62.5041,62.1382,62.431,7066.0
2019-06-10 10:30:00,68.3,68.3,68.04,68.15,5581.0,62.4767,62.4767,62.2389,62.3395,5581.0
2019-06-10 11:00:00,68.11,68.16,67.98,67.98,10328.0,62.3029,62.3486,62.184,62.184,10328.0
2019-06-10 11:30:00,67.97,68.23,67.85,68.23,11361.0,62.1748,62.4127,62.0651,62.4127,11361.0
2019-06-10 12:00:00,68.17,68.26,68.0,68.0,7563.0,62.3578,62.4401,62.2023,62.2023,7563.0
2019-06-10 12:30:00,68.01,68.13,67.99,68.08,7551.0,62.2114,62.3212,62.1931,62.2755,7551.0
2019-06-10 13:00:00,68.06,68.18,68.05,68.15,9078.0,62.2572,62.3669,62.248,62.3395,9078.0
2019-06-10 13:30:00,68.18,68.27,68.14,68.26,15761.0,62.3669,62.4493,62.3303,62.4401,15761.0
2019-06-10 14:00:00,68.28,68.28,68.1,68.18,7916.0,62.4584,62.4584,62.2938,62.3669,7916.0
2019-06-10 14:30:00,68.18,68.36,68.18,68.34,8059.0,62.3669,62.5316,62.3669,62.5133,8059.0
2019-06-10 15:00:00,68.33,68.36,68.06,68.08,10454.0,62.5041,62.5316,62.2572,62.2755,10454.0
2019-06-10 15:30:00,68.08,68.26,68.04,68.21,59744.0,62.2755,62.4401,62.2389,62.3944,59744.0
2019-06-11 09:30:00,68.73,69.77,68.6,69.02,21379.0,62.87,63.8214,62.7511,63.1353,21379.0
2019-06-11 10:00:00,68.98,68.98,68.47,68.6,11894.0,63.0987,63.0987,62.6322,62.7511,11894.0
2019-06-11 10:30:00,68.62,68.77,68.5,68.66,13022.0,62.7694,62.9066,62.6597,62.806,13022.0
2019-06-11 11:00:00,68.66,68.88,68.65,68.83,10720.0,62.806,63.0073,62.7969,62.9615,10720.0
2019-06-11 11:30:00,68.82,68.83,68.46,68.63,10993.0,62.9524,62.9615,62.6231,62.7786,10993.0
2019-06-11 12:00:00,68.64,68.64,68.45,68.49,8800.0,62.7877,62.7877,62.6139,62.6505,8800.0
2019-06-11 12:30:00,68.52,68.57,68.35,68.35,9394.0,62.6779,62.7237,62.5224,62.5224,9394.0
2019-06-11 13:00:00,68.37,68.65,68.37,68.63,9305.0,62.5407,62.7969,62.5407,62.7786,9305.0
2019-06-11 13:30:00,68.61,68.83,68.57,68.81,9584.0,62.7603,62.9615,62.7237,62.9432,9584.0
2019-06-11 14:00:00,68.86,68.99,68.82,68.96,10313.0,62.989,63.1079,62.9524,63.0804,10313.0
2019-06-11 14:30:00,68.97,68.99,68.7,68.72,14898.0,63.0896,63.1079,62.8426,62.8609,14898.0
2019-06-11 15:00:00,68.74,68.74,68.55,68.66,17927.0,62.8792,62.8792,62.7054,62.806,17927.0
2019-06-11 15:30:00,68.67,68.75,68.55,68.66,57914.0,62.8152,62.8883,62.7054,62.806,57914.0
2019-06-12 09:30:00,68.59,69.09,68.54,68.61,10480.0,62.742,63.1993,62.6962,62.7603,10480.0
2019-06-12 10:00:00,68.56,68.56,67.98,68.13,12320.0,62.7145,62.7145,62.184,62.3212,12320.0
2019-06-12 10:30:00,68.19,68.49,68.19,68.36,19223.0,62.3761,62.6505,62.3761,62.5316,19223.0
2019-06-12 11:00:00,68.35,68.76,68.17,68.6,34860.0,62.5224,62.8975,62.3578,62.7511,34860.0
2019-06-12 11:30:00,68.62,68.66,68.29,68.29,25328.0,62.7694,62.806,62.4676,62.4676,25328.0
2019-06-12 12:00:00,68.26,68.33,68.13,68.25,18986.0,62.4401,62.5041,62.3212,62.431,18986.0
2019-06-12 12:30:00,68.23,68.34,68.15,68.24,16505.0,62.4127,62.5133,62.3395,62.4218,16505.0
2019-06-12 13:00:00,68.25,68.34,68.17,68.33,17151.0,62.431,62.5133,62.3578,62.5041,17151.0
2019-06-12 13:30:00,68.3,68.31,68.13,68.15,8660.0,62.4767,62.4858,62.3212,62.3395,8660.0
2019-06-12 14:00:00,68.15,68.19,67.93,68.1,10641.0,62.3395,62.3761,62.1382,62.2938,10641.0
2019-06-12 14:30:00,68.11,68.4,68.06,68.3,20672.0,62.3029,62.5682,62.2572,62.4767,20672.0
2019-06-12 15:00:00,68.3,68.3,68.1,68.1,16479.0,62.4767,62.4767,62.2938,62.2938,16479.0
2019-06-12 15:30:00,68.11,68.24,68.03,68.19,73915.0,62.3029,62.4218,62.2297,62.3761,73915.0
2019-06-13 09:30:00,68.44,68.49,68.15,68.3,4530.0,62.6048,62.6505,62.3395,62.4767,4530.0
2019-06-13 10:00:00,68.25,68.26,67.91,68.14,4895.0,62.431,62.4401,62.12,62.3303,4895.0
2019-06-13 10:30:00,68.18,68.29,68.03,68.21,6505.0,62.3669,62.4676,62.2297,62.3944,6505.0
2019-06-13 11:00:00,68.2,68.36,68.08,68.36,7704.0,62.3852,62.5316,62.2755,62.5316,7704.0
2019-06-13 11:30:00,68.35,68.35,68.19,68.3,7422.0,62.5224,62.5224,62.3761,62.4767,7422.0
2019-06-13 12:00:00,68.28,68.42,68.28,68.39,9385.0,62.4584,62.5865,62.4584,62.559,9385.0
2019-06-13 12:30:00,68.38,68.53,68.37,68.48,7449.0,62.5499,62.6871,62.5407,62.6414,7449.0
2019-06-13 13:00:00,68.53,68.55,68.45,68.49,6638.0,62.6871,62.7054,62.6139,62.6505,6638.0
2019-06-13 13:30:00,68.48,68.68,68.48,68.64,14168.0,62.6414,62.8243,62.6414,62.7877,14168.0
2019-06-13 14:00:00,68.64,68.7,68.55,68.63,7952.0,62.7877,62.8426,62.7054,62.7786,7952.0
2019-06-13 14:30:00,68.6,68.6,68.46,68.46,12196.0,62.7511,62.7511,62.6231,62.6231,12196.0
2019-06-13 15:00:00,68.46,68.46,68.25,68.38,13293.0,62.6231,62.6231,62.431,62.5499,13293.0
2019-06-13 15:30:00,68.37,68.44,68.22,68.38,54875.0,62.5407,62.6048,62.4035,62.5499,54875.0
2019-06-14 09:30:00,68.35,68.94,67.9,68.04,8805.0,62.5224,63.0621,62.1108,62.2389,8805.0
2019-06-14 10:00:00,67.94,68.24,67.88,68.03,12327.0,62.1474,62.4218,62.0925,62.2297,12327.0
2019-06-14 10:30:00,68.05,68.17,67.93,68.13,7946.0,62.248,62.3578,62.1382,62.3212,7946.0
2019-06-14 11:00:00,68.16,68.22,67.91,68.05,9115.0,62.3486,62.4035,62.12,62.248,9115.0
2019-06-14 11:30:00,68.05,68.13,67.9,68.06,8101.0,62.248,62.3212,62.1108,62.2572,8101.0
2019-06-14 12:00:00,68.03,68.03,67.79,67.91,5166.0,62.2297,62.2297,62.0102,62.12,5166.0
2019-06-14 12:30:00,67.91,68.05,67.91,67.99,8755.0,62.12,62.248,62.12,62.1931,8755.0
2019-06-14 13:00:00,67.98,68.04,67.9,68.01,6604.0,62.184,62.2389,62.1108,62.2114,6604.0
2019-06-14 13:30:00,68.01,68.09,68.01,68.05,3095.0,62.2114,62.2846,62.2114,62.248,3095.0
2019-06-14 14:00:00,68.05,68.23,68.05,68.09,9007.0,62.248,62.4127,62.248,62.2846,9007.0
2019-06-14 14:30:00,68.1,68.16,67.94,68.13,19084.0,62.2938,62.3486,62.1474,62.3212,19084.0
2019-06-14 15:00:00,68.13,68.25,68.09,68.2,8336.0,62.3212,62.431,62.2846,62.3852,8336.0
2019-06-14 15:30:00,68.19,68.26,68.06,68.07,30312.0,62.3761,62.4401,62.2572,62.2663,30312.0
2019-06-17 09:30:00,68.09,68.3,67.97,68.22,42759.0,62.2846,62.4767,62.1748,62.4035,42759.0
2019-06-17 10:00:00,68.28,68.45,68.22,68.24,10971.0,62.4584,62.6139,62.4035,62.4218,10971.0
2019-06-17 10:30:00,68.23,68.34,68.15,68.23,8419.0,62.4127,62.5133,62.3395,62.4127,8419.0
2019-06-17 11:00:00,68.26,68.31,68.04,68.22,47772.0,62.4401,62.4858,62.2389,62.4035,47772.0
2019-06-17 11:30:00,68.22,68.24,67.93,68.01,4940.0,62.4035,62.4218,62.1382,62.2114,4940.0
2019-06-17 12:00:00,68.04,68.04,67.67,67.83,24393.0,62.2389,62.2389,61.9004,62.0468,24393.0
2019-06-17 12:30:00,67.87,68.04,67.83,67.99,6273.0,62.0834,62.2389,62.0468,62.1931,6273.0
2019-06-17 13:00:00,68.02,68.09,67.91,67.97,12805.0,62.2206,62.2846,62.12,62.1748,12805.0
2019-06-17 13:30:00,67.99,68.15,67.99,68.12,6522.0,62.1931,62.3395,62.1931,62.312,6522.0
2019-06-17 14:00:00,68.14,68.23,68.09,68.09,6225.0,62.3303,62.4127,62.2846,62.2846,6225.0
2019-06-17 14:30:00,68.12,68.13,67.87,67.92,13195.0,62.312,62.3212,62.0834,62.1291,13195.0
2019-06-17 15:00:00,67.9,67.92,67.79,67.83,7064.0,62.1108,62.1291,62.0102,62.0468,7064.0
2019-06-17 15:30:00,67.8,67.81,67.51,67.6,47123.0,62.0193,62.0285,61.7541,61.8364,47123.0
2019-06-18 09:30:00,68.03,68.94,68.03,68.79,20353.0,62.2297,63.0621,62.2297,62.9249,20353.0
2019-06-18 10:00:00,68.84,68.9,68.65,68.66,9511.0,62.9707,63.0255,62.7969,62.806,9511.0
2019-06-18 10:30:00,68.69,68.76,68.64,68.67,15353.0,62.8335,62.8975,62.7877,62.8152,15353.0
2019-06-18 11:00:00,68.67,68.77,68.45,68.46,17109.0,62.8152,62.9066,62.6139,62.6231,17109.0
2019-06-18 11:30:00,68.49,68.56,68.24,68.24,6748.0,62.6505,62.7145,62.4218,62.4218,6748.0
2019-06-18 12:00:00,68.27,68.4,68.25,68.4,5624.0,62.4493,62.5682,62.431,62.5682,5624.0
2019-06-18 12:30:00,68.37,68.6,68.37,68.58,19521.0,62.5407,62.7511,62.5407,62.7328,19521.0
2019-06-18 13:00:00,68.59,68.6,68.23,68.23,3963.0,62.742,62.7511,62.4127,62.4127,3963.0
2019-06-18 13:30:00,68.14,68.22,68.01,68.21,7108.0,62.3303,62.4035,62.2114,62.3944,7108.0
2019-06-18 14:00:00,68.2,68.23,68.12,68.19,7330.0,62.3852,62.4127,62.312,62.3761,7330.0
2019-06-18 14:30:00,68.18,68.19,68.09,68.15,11891.0,62.3669,62.3761,62.2846,62.3395,11891.0
2019-06-18 15:00:00,68.14,68.14,68.01,68.01,13129.0,62.3303,62.3303,62.2114,62.2114,13129.0
2019-06-18 15:30:00,67.99,68.01,67.79,67.83,55830.0,62.1931,62.2114,62.0102,62.0468,55830.0
2019-06-19 09:30:00,67.97,68.19,67.87,68.1,8272.0,62.1748,62.3761,62.0834,62.2938,8272.0
2019-06-19 10:00:00,68.11,68.29,67.83,67.98,13477.0,62.3029,62.4676,62.0468,62.184,13477.0
2019-06-19 10:30:00,67.97,68.11,67.78,68.11,11164.0,62.1748,62.3029,62.001,62.3029,11164.0
2019-06-19 11:00:00,68.16,68.28,68.04,68.28,6200.0,62.3486,62.4584,62.2389,62.4584,6200.0
2019-06-19 11:30:00,68.28,68.29,68.09,68.23,8700.0,62.4584,62.4676,62.2846,62.4127,8700.0
2019-06-19 12:00:00,68.24,68.33,68.2,68.29,10534.0,62.4218,62.5041,62.3852,62.4676,10534.0
2019-06-19 12:30:00,68.3,68.31,68.17,68.17,7696.0,62.4767,62.4858,62.3578,62.3578,7696.0
2019-06-19 13:00:00,68.19,68.19,68.0,68.03,4436.0,62.3761,62.3761,62.2023,62.2297,4436.0
2019-06-19 13:30:00,68.05,68.24,68.04,68.24,6630.0,62.248,62.4218,62.2389,62.4218,6630.0
2019-06-19 14:00:00,68.26,68.53,68.09,68.34,10809.0,62.4401,62.6871,62.2846,62.5133,10809.0
2019-06-19 14:30:00,68.36,68.58,68.33,68.41,10443.0,62.5316,62.7328,62.5041,62.5773,10443.0
2019-06-19 15:00:00,68.44,68.61,68.44,68.51,20881.0,62.6048,62.7603,62.6048,62.6688,20881.0
2019-06-19 15:30:00,68.52,68.64,68.38,68.39,49443.0,62.6779,62.7877,62.5499,62.559,49443.0
2019-06-20 09:30:00,69.0,69.27,68.67,68.98,16668.0,63.117,63.364,62.8152,63.0987,16668.0
2019-06-20 10:00:00,68.99,69.19,68.9,68.9,5300.0,63.1079,63.2908,63.0255,63.0255,5300.0
2019-06-20 10:30:00,68.92,68.93,68.63,68.87,7516.0,63.0438,63.053,62.7786,62.9981,7516.0
2019-06-20 11:00:00,68.83,69.01,68.81,68.86,5559.0,62.9615,63.1262,62.9432,62.989,5559.0
2019-06-20 11:30:00,68.86,68.95,68.77,68.89,8104.0,62.989,63.0713,62.9066,63.0164,8104.0
2019-06-20 12:00:00,68.85,68.85,68.55,68.82,7403.0,62.9798,62.9798,62.7054,62.9524,7403.0
2019-06-20 12:30:00,68.79,68.9,68.74,68.86,6766.0,62.9249,63.0255,62.8792,62.989,6766.0
2019-06-20 13:00:00,68.94,69.01,68.88,69.01,9482.0,63.0621,63.1262,63.0073,63.1262,9482.0
2019-06-20 13:30:00,69.03,69.06,68.94,69.01,7918.0,63.1445,63.1719,63.0621,63.1262,7918.0
2019-06-20 14:00:00,69.0,69.04,68.93,68.94,8404.0,63.117,63.1536,63.053,63.0621,8404.0
2019-06-20 14:30:00,68.95,68.98,68.84,68.86,13356.0,63.0713,63.0987,62.9707,62.989,13356.0
2019-06-20 15:00:00,68.84,68.94,68.8,68.88,7379.0,62.9707,63.0621,62.9341,63.0073,7379.0
2019-06-20 15:30:00,68.86,69.02,68.86,68.93,41161.0,62.989,63.1353,62.989,63.053,41161.0
2019-06-21 09:30:00,68.65,68.68,68.54,68.63,82622.0,62.7969,62.8243,62.6962,62.7786,82622.0
2019-06-21 10:00:00,68.76,69.01,68.65,68.91,10886.0,62.8975,63.1262,62.7969,63.0347,10886.0
2019-06-21 10:30:00,68.85,69.03,68.8,69.01,9539.0,62.9798,63.1445,62.9341,63.1262,9539.0
2019-06-21 11:00:00,68.99,69.21,68.97,69.13,21572.0,63.1079,63.3091,63.0896,63.2359,21572.0
2019-06-21 11:30:00,69.09,69.13,68.94,68.99,49790.0,63.1993,63.2359,63.0621,63.1079,49790.0
2019-06-21 12:00:00,69.09,69.11,68.88,68.93,7665.0,63.1993,63.2176,63.0073,63.053,7665.0
2019-06-21 12:30:00,68.88,68.91,68.74,68.76,6088.0,63.0073,63.0347,62.8792,62.8975,6088.0
2019-06-21 13:00:00,68.79,68.93,68.75,68.92,13800.0,62.9249,63.053,62.8883,63.0438,13800.0
2019-06-21 13:30:00,68.91,68.92,68.77,68.82,14407.0,63.0347,63.0438,62.9066,62.9524,14407.0
2019-06-21 14:00:00,68.86,68.87,68.79,68.8,12111.0,62.989,62.9981,62.9249,62.9341,12111.0
2019-06-21 14:30:00,68.79,68.83,68.67,68.77,15829.0,62.9249,62.9615,62.8152,62.9066,15829.0
2019-06-21 15:00:00,68.78,68.98,68.77,68.98,19244.0,62.9158,63.0987,62.9066,63.0987,19244.0
2019-06-21 15:30:00,68.97,69.67,68.91,69.54,212732.0,63.0896,63.7299,63.0347,63.611,212732.0
2019-06-24 09:30:00,69.37,69.78,69.18,69.7,12956.0,63.6629,64.0391,63.4885,63.9657,12956.0
2019-06-24 10:00:00,69.83,69.86,69.51,69.63,10826.0,64.085,64.1126,63.7914,63.9015,10826.0
2019-06-24 10:30:00,69.66,69.67,69.16,69.16,9155.0,63.929,63.9382,63.4702,63.4702,9155.0
2019-06-24 11:00:00,69.2,69.33,69.16,69.24,11294.0,63.5069,63.6262,63.4702,63.5436,11294.0
2019-06-24 11:30:00,69.19,69.34,69.18,69.24,8501.0,63.4977,63.6353,63.4885,63.5436,8501.0
2019-06-24 12:00:00,69.23,69.32,69.19,69.28,5514.0,63.5344,63.617,63.4977,63.5803,5514.0
2019-06-24 12:30:00,69.28,69.29,69.12,69.14,5600.0,63.5803,63.5895,63.4334,63.4518,5600.0
2019-06-24 13:00:00,69.14,69.17,69.06,69.09,6554.0,63.4518,63.4793,63.3784,63.4059,6554.0
2019-06-24 13:30:00,69.09,69.25,68.97,68.98,11943.0,63.4059,63.5527,63.2958,63.305,11943.0
2019-06-24 14:00:00,69.0,69.12,68.93,68.94,22467.0,63.3233,63.4334,63.2591,63.2683,22467.0
2019-06-24 14:30:00,68.94,69.0,68.89,68.89,4732.0,63.2683,63.3233,63.2224,63.2224,4732.0
2019-06-24 15:00:00,68.89,69.0,68.85,68.97,9579.0,63.2224,63.3233,63.1857,63.2958,9579.0
2019-06-24 15:30:00,68.97,69.02,68.78,68.83,51832.0,63.2958,63.3417,63.1214,63.1673,51832.0
2019-06-25 09:30:00,68.81,68.86,68.48,68.68,7688.0,63.1489,63.1948,62.8461,63.0296,7688.0
2019-06-25 10:00:00,68.65,68.7,68.29,68.29,8861.0,63.0021,63.048,62.6717,62.6717,8861.0
2019-06-25 10:30:00,68.26,68.4,68.17,68.24,6461.0,62.6442,62.7727,62.5616,62.6258,6461.0
2019-06-25 11:00:00,68.26,68.29,67.92,67.92,11165.0,62.6442,62.6717,62.3322,62.3322,11165.0
2019-06-25 11:30:00,67.93,68.04,67.89,67.96,10204.0,62.3413,62.4423,62.3046,62.3689,10204.0
2019-06-25 12:00:00,67.96,68.04,67.8,67.83,7856.0,62.3689,62.4423,62.222,62.2496,7856.0
2019-06-25 12:30:00,67.87,67.87,67.7,67.75,10844.0,62.2863,62.2863,62.1303,62.1762,10844.0
2019-06-25 13:00:00,67.75,67.81,67.61,67.79,29074.0,62.1762,62.2312,62.0477,62.2129,29074.0
2019-06-25 13:30:00,67.81,67.86,67.74,67.76,7744.0,62.2312,62.2771,62.167,62.1853,7744.0
2019-06-25 14:00:00,67.76,67.83,67.68,67.73,13319.0,62.1853,62.2496,62.1119,62.1578,13319.0
2019-06-25 14:30:00,67.73,67.75,67.58,67.65,8102.0,62.1578,62.1762,62.0201,62.0844,8102.0
2019-06-25 15:00:00,67.68,67.77,67.6,67.73,17957.0,62.1119,62.1945,62.0385,62.1578,17957.0
2019-06-25 15:30:00,67.72,67.75,67.47,67.62,56565.0,62.1486,62.1762,61.9192,62.0568,56565.0
2019-06-26 09:30:00,67.55,68.1,67.5,67.64,6322.0,61.9926,62.4974,61.9467,62.0752,6322.0
2019-06-26 10:00:00,67.68,67.74,67.29,67.34,10125.0,62.1119,62.167,61.754,61.7999,10125.0
2019-06-26 10:30:00,67.31,67.44,67.15,67.18,10802.0,61.7724,61.8917,61.6255,61.653,10802.0
2019-06-26 11:00:00,67.17,67.5,67.16,67.29,12892.0,61.6439,61.9467,61.6347,61.754,12892.0
2019-06-26 11:30:00,67.33,67.33,66.9,66.94,17414.0,61.7907,61.7907,61.3961,61.4328,17414.0
2019-06-26 12:00:00,66.96,67.05,66.87,66.92,13234.0,61.4511,61.5337,61.3686,61.4144,13234.0
2019-06-26 12:30:00,66.92,66.95,66.8,66.93,6820.0,61.4144,61.442,61.3043,61.4236,6820.0
2019-06-26 13:00:00,66.91,66.93,66.78,66.78,6087.0,61.4053,61.4236,61.286,61.286,6087.0
2019-06-26 13:30:00,66.86,66.98,66.77,66.95,5795.0,61.3594,61.4695,61.2768,61.442,5795.0
2019-06-26 14:00:00,66.93,66.99,66.88,66.96,9714.0,61.4236,61.4787,61.3777,61.4511,9714.0
2019-06-26 14:30:00,66.97,66.99,66.84,66.95,11651.0,61.4603,61.4787,61.341,61.442,11651.0
2019-06-26 15:00:00,66.94,67.01,66.9,66.92,16691.0,61.4328,61.497,61.3961,61.4144,16691.0
2019-06-26 15:30:00,66.9,67.04,66.81,66.82,73729.0,61.3961,61.5246,61.3135,61.3227,73729.0
2019-06-27 09:30:00,67.11,67.45,66.99,66.99,11182.0,61.5888,61.9008,61.4787,61.4787,11182.0
2019-06-27 10:00:00,67.03,67.04,66.7,66.98,6977.0,61.5154,61.5246,61.2125,61.4695,6977.0
2019-06-27 10:30:00,67.0,67.0,66.83,66.85,4830.0,61.4879,61.4879,61.3318,61.3502,4830.0
2019-06-27 11:00:00,66.88,67.02,66.76,66.81,5211.0,61.3777,61.5062,61.2676,61.3135,5211.0
2019-06-27 11:30:00,66.77,66.88,66.64,66.8,8773.0,61.2768,61.3777,61.1575,61.3043,8773.0
2019-06-27 12:00:00,66.82,66.93,66.78,66.9,5825.0,61.3227,61.4236,61.286,61.3961,5825.0
2019-06-27 12:30:00,66.92,66.94,66.84,66.85,7065.0,61.4144,61.4328,61.341,61.3502,7065.0
2019-06-27 13:00:00,66.86,67.0,66.86,66.9,7488.0,61.3594,61.4879,61.3594,61.3961,7488.0
2019-06-27 13:30:00,66.87,66.96,66.84,66.89,10237.0,61.3686,61.4511,61.341,61.3869,10237.0
2019-06-27 14:00:00,66.88,67.02,66.85,66.96,21085.0,61.3777,61.5062,61.3502,61.4511,21085.0
2019-06-27 14:30:00,66.95,67.0,66.85,66.9,32941.0,61.442,61.4879,61.3502,61.3961,32941.0
2019-06-27 15:00:00,66.91,66.98,66.9,66.9,20869.0,61.4053,61.4695,61.3961,61.3961,20869.0
2019-06-27 15:30:00,66.91,67.05,66.85,67.0,77630.0,61.4053,61.5337,61.3502,61.4879,77630.0
2019-06-28 09:30:00,66.97,67.75,66.97,67.37,16178.0,61.4603,62.1762,61.4603,61.8274,16178.0
2019-06-28 10:00:00,67.38,67.5,67.26,67.28,11765.0,61.8366,61.9467,61.7265,61.7448,11765.0
2019-06-28 10:30:00,67.3,67.39,67.2,67.26,56218.0,61.7632,61.8458,61.6714,61.7265,56218.0
2019-06-28 11:00:00,67.26,67.32,67.17,67.3,26570.0,61.7265,61.7815,61.6439,61.7632,26570.0
2019-06-28 11:30:00,67.3,67.32,67.2,67.24,39313.0,61.7632,61.7815,61.6714,61.7081,39313.0
2019-06-28 12:00:00,67.25,67.37,67.16,67.31,124361.0,61.7173,61.8274,61.6347,61.7724,124361.0
2019-06-28 12:30:00,67.3,67.31,67.2,67.2,78220.0,61.7632,61.7724,61.6714,61.6714,78220.0
2019-06-28 13:00:00,67.2,67.24,67.09,67.11,77839.0,61.6714,61.7081,61.5705,61.5888,77839.0
2019-06-28 13:30:00,67.09,67.15,67.06,67.09,52405.0,61.5705,61.6255,61.5429,61.5705,52405.0
2019-06-28 14:00:00,67.1,67.14,67.03,67.09,45909.0,61.5796,61.6163,61.5154,61.5705,45909.0
2019-06-28 14:30:00,67.09,67.14,66.98,67.03,94548.0,61.5705,61.6163,61.4695,61.5154,94548.0
2019-06-28 15:00:00,67.02,67.07,66.96,66.99,32300.0,61.5062,61.5521,61.4511,61.4787,32300.0
2019-06-28 15:30:00,66.98,67.06,66.68,66.9,143230.0,61.4695,61.5429,61.1942,61.3961,143230.0
2019-07-01 09:30:00,67.51,67.66,66.4,66.6,53213.0,61.9559,62.0936,60.9372,61.1208,53213.0
2019-07-01 10:00:00,66.53,66.99,66.03,66.72,23597.0,61.0565,61.4787,60.5977,61.2309,23597.0
2019-07-01 10:30:00,66.7,66.89,66.5,66.56,13860.0,61.2125,61.3869,61.029,61.0841,13860.0
2019-07-01 11:00:00,66.58,66.6,66.38,66.46,18516.0,61.1024,61.1208,60.9189,60.9923,18516.0
2019-07-01 11:30:00,66.47,66.53,66.34,66.38,17670.0,61.0015,61.0565,60.8822,60.9189,17670.0
2019-07-01 12:00:00,66.38,66.52,66.36,66.45,10046.0,60.9189,61.0473,60.9005,60.9831,10046.0
2019-07-01 12:30:00,66.44,66.44,66.25,66.25,12902.0,60.9739,60.9739,60.7996,60.7996,12902.0
2019-07-01 13:00:00,66.28,66.29,66.09,66.13,17628.0,60.8271,60.8363,60.6527,60.6894,17628.0
2019-07-01 13:30:00,66.1,66.15,66.03,66.14,16336.0,60.6619,60.7078,60.5977,60.6986,16336.0
2019-07-01 14:00:00,66.14,66.24,66.08,66.2,15404.0,60.6986,60.7904,60.6435,60.7537,15404.0
2019-07-01 14:30:00,66.19,66.24,66.11,66.11,13243.0,60.7445,60.7904,60.6711,60.6711,13243.0
2019-07-01 15:00:00,66.11,66.39,66.09,66.2,30753.0,60.6711,60.928,60.6527,60.7537,30753.0
2019-07-01 15:30:00,66.2,66.27,66.16,66.2,89158.0,60.7537,60.8179,60.717,60.7537,89158.0
2019-07-02 09:30:00,66.18,66.37,65.59,66.14,27268.0,60.7353,60.9097,60.1939,60.6986,27268.0
2019-07-02 10:00:00,66.13,66.15,65.93,65.96,33375.0,60.6894,60.7078,60.5059,60.5334,33375.0
2019-07-02 10:30:00,66.02,66.17,65.92,65.94,9794.0,60.5885,60.7261,60.4967,60.5151,9794.0
2019-07-02 11:00:00,65.99,66.03,65.56,65.93,10660.0,60.5609,60.5977,60.1663,60.5059,10660.0
2019-07-02 11:30:00,65.95,66.0,65.79,65.86,9882.0,60.5242,60.5701,60.3774,60.4416,9882.0
2019-07-02 12:00:00,65.87,65.88,65.75,65.81,7873.0,60.4508,60.46,60.3407,60.3958,7873.0
2019-07-02 12:30:00,65.83,65.88,65.78,65.86,7697.0,60.4141,60.46,60.3682,60.4416,7697.0
2019-07-02 13:00:00,65.83,65.92,65.74,65.78,20815.0,60.4141,60.4967,60.3315,60.3682,20815.0
2019-07-02 13:30:00,65.77,65.78,65.59,65.59,14788.0,60.359,60.3682,60.1939,60.1939,14788.0
2019-07-02 14:00:00,65.59,65.8,65.58,65.67,24996.0,60.1939,60.3866,60.1847,60.2673,24996.0
2019-07-02 14:30:00,65.65,65.65,65.46,65.46,6141.0,60.2489,60.2489,60.0746,60.0746,6141.0
2019-07-02 15:00:00,65.47,65.56,65.44,65.47,11824.0,60.0837,60.1663,60.0562,60.0837,11824.0
2019-07-02 15:30:00,65.48,65.63,65.47,65.6,72513.0,60.0929,60.2306,60.0837,60.203,72513.0
2019-07-03 09:30:00,65.92,66.05,65.73,65.91,26283.0,60.4967,60.616,60.3223,60.4875,26283.0
2019-07-03 10:00:00,65.91,66.14,65.91,65.98,48978.0,60.4875,60.6986,60.4875,60.5518,48978.0
2019-07-03 10:30:00,65.96,66.12,65.92,65.95,59565.0,60.5334,60.6803,60.4967,60.5242,59565.0
2019-07-03 11:00:00,65.97,66.02,65.77,65.97,91629.0,60.5426,60.5885,60.359,60.5426,91629.0
2019-07-03 11:30:00,65.99,66.09,65.86,65.91,122045.0,60.5609,60.6527,60.4416,60.4875,122045.0
2019-07-03 12:00:00,65.97,66.04,65.89,66.0,172555.0,60.5426,60.6068,60.4692,60.5701,172555.0
2019-07-03 12:30:00,66.0,66.47,65.99,66.36,161699.0,60.5701,61.0015,60.5609,60.9005,161699.0
2019-07-05 09:30:00,66.1,66.72,65.7,65.76,15971.0,60.6619,61.2309,60.2948,60.3499,15971.0
2019-07-05 10:00:00,65.8,66.1,65.76,65.97,25610.0,60.3866,60.6619,60.3499,60.5426,25610.0
2019-07-05 10:30:00,65.9,66.02,65.66,66.01,7606.0,60.4784,60.5885,60.2581,60.5793,7606.0
2019-07-05 11:00:00,65.97,66.28,65.96,66.15,23096.0,60.5426,60.8271,60.5334,60.7078,23096.0
2019-07-05 11:30:00,66.16,66.45,66.15,66.38,24731.0,60.717,60.9831,60.7078,60.9189,24731.0
2019-07-05 12:00:00,66.38,66.42,66.32,66.4,29307.0,60.9189,60.9556,60.8638,60.9372,29307.0
2019-07-05 12:30:00,66.39,66.6,66.34,66.5,46199.0,60.928,61.1208,60.8822,61.029,46199.0
2019-07-05 13:00:00,66.52,66.55,66.3,66.39,56665.0,61.0473,61.0749,60.8454,60.928,56665.0
2019-07-05 13:30:00,66.42,66.79,66.41,66.7,47895.0,60.9556,61.2951,60.9464,61.2125,47895.0
2019-07-05 14:00:00,66.7,66.76,66.64,66.7,24759.0,61.2125,61.2676,61.1575,61.2125,24759.0
2019-07-05 14:30:00,66.7,66.99,66.69,66.97,40019.0,61.2125,61.4787,61.2034,61.4603,40019.0
2019-07-05 15:00:00,66.96,66.96,66.81,66.93,29405.0,61.4511,61.4511,61.3135,61.4236,29405.0
2019-07-05 15:30:00,66.93,66.93,66.75,66.85,58490.0,61.4236,61.4236,61.2584,61.3502,58490.0
2019-07-08 09:30:00,66.71,66.71,66.36,66.52,41533.0,61.2217,61.2217,60.9005,61.0473,41533.0
2019-07-08 10:00:00,66.66,66.78,66.54,66.55,18287.0,61.1758,61.286,61.0657,61.0749,18287.0
2019-07-08 10:30:00,66.55,66.63,66.42,66.63,45157.0,61.0749,61.1483,60.9556,61.1483,45157.0
2019-07-08 11:00:00,66.59,66.85,66.57,66.71,36581.0,61.1116,61.3502,61.0932,61.2217,36581.0
2019-07-08 11:30:00,66.71,66.79,66.6,66.7,112032.0,61.2217,61.2951,61.1208,61.2125,112032.0
2019-07-08 12:00:00,66.7,66.7,66.48,66.54,20048.0,61.2125,61.2125,61.0106,61.0657,20048.0
2019-07-08 12:30:00,66.51,66.73,66.51,66.67,24030.0,61.0382,61.2401,61.0382,61.185,24030.0
2019-07-08 13:00:00,66.7,66.74,66.6,66.64,9349.0,61.2125,61.2492,61.1208,61.1575,9349.0
2019-07-08 13:30:00,66.63,66.7,66.56,66.6,11579.0,61.1483,61.2125,61.0841,61.1208,11579.0
2019-07-08 14:00:00,66.61,66.73,66.56,66.73,19182.0,61.1299,61.2401,61.0841,61.2401,19182.0
2019-07-08 14:30:00,66.73,66.74,66.52,66.66,25496.0,61.2401,61.2492,61.0473,61.1758,25496.0
2019-07-08 15:00:00,66.65,66.7,66.47,66.51,18311.0,61.1667,61.2125,61.0015,61.0382,18311.0
2019-07-08 15:30:00,66.52,66.7,66.5,66.67,73151.0,61.0473,61.2125,61.029,61.185,73151.0
2019-07-09 09:30:00,66.28,67.25,65.0,67.09,108238.0,60.8271,61.7173,59.6524,61.5705,108238.0
2019-07-09 10:00:00,67.09,67.11,66.65,66.9,19754.0,61.5705,61.5888,61.1667,61.3961,19754.0
2019-07-09 10:30:00,66.89,66.92,66.5,66.58,14097.0,61.3869,61.4144,61.029,61.1024,14097.0
2019-07-09 11:00:00,66.57,66.81,66.56,66.66,13997.0,61.0932,61.3135,61.0841,61.1758,13997.0
2019-07-09 11:30:00,66.65,66.78,66.6,66.6,10110.0,61.1667,61.286,61.1208,61.1208,10110.0
2019-07-09 12:00:00,66.59,66.7,66.56,66.59,10027.0,61.1116,61.2125,61.0841,61.1116,10027.0
2019-07-09 12:30:00,66.61,66.62,66.51,66.55,10435.0,61.1299,61.1391,61.0382,61.0749,10435.0
2019-07-09 13:00:00,66.56,66.6,66.48,66.58,12010.0,61.0841,61.1208,61.0106,61.1024,12010.0
2019-07-09 13:30:00,66.59,66.63,66.47,66.51,11160.0,61.1116,61.1483,61.0015,61.0382,11160.0
2019-07-09 14:00:00,66.51,66.61,66.49,66.52,18757.0,61.0382,61.1299,61.0198,61.0473,18757.0
2019-07-09 14:30:00,66.52,66.63,66.47,66.55,30808.0,61.0473,61.1483,61.0015,61.0749,30808.0
2019-07-09 15:00:00,66.55,66.56,66.28,66.38,23038.0,61.0749,61.0841,60.8271,60.9189,23038.0
2019-07-09 15:30:00,66.38,66.58,66.3,66.48,75637.0,60.9189,61.1024,60.8454,61.0106,75637.0
2019-07-10 09:30:00,66.69,66.94,66.62,66.83,38884.0,61.2034,61.4328,61.1391,61.3318,38884.0
2019-07-10 10:00:00,66.84,66.84,66.3,66.48,7288.0,61.341,61.341,60.8454,61.0106,7288.0
2019-07-10 10:30:00,66.5,66.68,66.44,66.54,11683.0,61.029,61.1942,60.9739,61.0657,11683.0
2019-07-10 11:00:00,66.5,66.58,66.42,66.5,22692.0,61.029,61.1024,60.9556,61.029,22692.0
2019-07-10 11:30:00,66.56,66.62,66.53,66.57,5906.0,61.0841,61.1391,61.0565,61.0932,5906.0
2019-07-10 12:00:00,66.58,66.59,66.34,66.39,26010.0,61.1024,61.1116,60.8822,60.928,26010.0
2019-07-10 12:30:00,66.45,66.47,66.28,66.33,4939.0,60.9831,61.0015,60.8271,60.873,4939.0
2019-07-10 13:00:00,66.33,66.33,66.13,66.22,7898.0,60.873,60.873,60.6894,60.772,7898.0
2019-07-10 13:30:00,66.24,66.31,66.19,66.19,5981.0,60.7904,60.8546,60.7445,60.7445,5981.0
2019-07-10 14:00:00,66.21,66.29,66.2,66.23,8192.0,60.7629,60.8363,60.7537,60.7812,8192.0
2019-07-10 14:30:00,66.22,66.24,66.1,66.19,10103.0,60.772,60.7904,60.6619,60.7445,10103.0
2019-07-10 15:00:00,66.18,66.22,66.09,66.14,17565.0,60.7353,60.772,60.6527,60.6986,17565.0
2019-07-10 15:30:00,66.12,66.2,65.92,65.99,45010.0,60.6803,60.7537,60.4967,60.5609,45010.0
2019-07-11 09:30:00,66.17,66.36,66.16,66.2,9987.0,60.7261,60.9005,60.717,60.7537,9987.0
2019-07-11 10:00:00,66.2,66.28,66.07,66.09,18298.0,60.7537,60.8271,60.6344,60.6527,18298.0
2019-07-11 10:30:00,66.04,66.23,66.01,66.21,21901.0,60.6068,60.7812,60.5793,60.7629,21901.0
2019-07-11 11:00:00,66.19,66.26,65.99,66.19,25701.0,60.7445,60.8087,60.5609,60.7445,25701.0
2019-07-11 11:30:00,66.17,66.26,66.16,66.2,18217.0,60.7261,60.8087,60.717,60.7537,18217.0
2019-07-11 12:00:00,66.2,66.26,66.14,66.2,11779.0,60.7537,60.8087,60.6986,60.7537,11779.0
2019-07-11 12:30:00,66.2,66.22,66.12,66.14,8740.0,60.7537,60.772,60.6803,60.6986,8740.0
2019-07-11 13:00:00,66.15,66.17,66.04,66.04,10700.0,60.7078,60.7261,60.6068,60.6068,10700.0
2019-07-11 13:30:00,66.04,66.09,66.03,66.03,23002.0,60.6068,60.6527,60.5977,60.5977,23002.0
2019-07-11 14:00:00,66.03,66.05,65.97,65.99,4234.0,60.5977,60.616,60.5426,60.5609,4234.0
2019-07-11 14:30:00,66.0,66.12,65.98,66.02,24286.0,60.5701,60.6803,60.5518,60.5885,24286.0
2019-07-11 15:00:00,66.01,66.06,66.01,66.05,20951.0,60.5793,60.6252,60.5793,60.616,20951.0
2019-07-11 15:30:00,66.05,66.14,66.01,66.1,65491.0,60.616,60.6986,60.5793,60.6619,65491.0
2019-07-12 09:30:00,66.23,66.94,66.23,66.67,18887.0,60.7812,61.4328,60.7812,61.185,18887.0
2019-07-12 10:00:00,66.63,66.71,66.47,66.56,27104.0,61.1483,61.2217,61.0015,61.0841,27104.0
2019-07-12 10:30:00,66.58,66.59,66.38,66.5,54368.0,61.1024,61.1116,60.9189,61.029,54368.0
2019-07-12 11:00:00,66.51,66.57,66.46,66.51,33659.0,61.0382,61.0932,60.9923,61.0382,33659.0
2019-07-12 11:30:00,66.51,66.58,66.45,66.5,90876.0,61.0382,61.1024,60.9831,61.029,90876.0
2019-07-12 12:00:00,66.51,66.53,66.48,66.5,28914.0,61.0382,61.0565,61.0106,61.029,28914.0
2019-07-12 12:30:00,66.51,66.58,66.48,66.48,119032.0,61.0382,61.1024,61.0106,61.0106,119032.0
2019-07-12 13:00:00,66.48,66.54,66.44,66.51,36240.0,61.0106,61.0657,60.9739,61.0382,36240.0
2019-07-12 13:30:00,66.51,66.56,66.47,66.5,19656.0,61.0382,61.0841,61.0015,61.029,19656.0
2019-07-12 14:00:00,66.5,66.79,66.48,66.7,85133.0,61.029,61.2951,61.0106,61.2125,85133.0
2019-07-12 14:30:00,66.7,67.02,66.69,66.95,47421.0,61.2125,61.5062,61.2034,61.442,47421.0
2019-07-12 15:00:00,66.96,67.23,66.94,67.23,24987.0,61.4511,61.6989,61.4328,61.6989,24987.0
2019-07-12 15:30:00,67.23,67.41,67.19,67.37,58275.0,61.6989,61.8641,61.6622,61.8274,58275.0
2019-07-15 09:30:00,67.55,67.55,66.79,66.91,8451.0,61.9926,61.9926,61.2951,61.4053,8451.0
2019-07-15 10:00:00,66.87,67.26,66.82,67.26,16950.0,61.3686,61.7265,61.3227,61.7265,16950.0
2019-07-15 10:30:00,67.29,67.36,67.15,67.15,8950.0,61.754,61.8182,61.6255,61.6255,8950.0
2019-07-15 11:00:00,67.15,67.28,67.11,67.17,5416.0,61.6255,61.7448,61.5888,61.6439,5416.0
2019-07-15 11:30:00,67.16,67.2,66.99,67.2,6566.0,61.6347,61.6714,61.4787,61.6714,6566.0
2019-07-15 12:00:00,67.2,67.2,67.12,67.18,6135.0,61.6714,61.6714,61.598,61.653,6135.0
2019-07-15 12:30:00,67.16,67.2,67.08,67.19,4984.0,61.6347,61.6714,61.5613,61.6622,4984.0
2019-07-15 13:00:00,67.2,67.27,67.2,67.25,3469.0,61.6714,61.7356,61.6714,61.7173,3469.0
2019-07-15 13:30:00,67.23,67.54,67.23,67.46,9437.0,61.6989,61.9834,61.6989,61.91,9437.0
2019-07-15 14:00:00,67.45,67.63,67.43,67.54,6308.0,61.9008,62.066,61.8825,61.9834,6308.0
2019-07-15 14:30:00,67.55,67.64,67.48,67.63,9279.0,61.9926,62.0752,61.9284,62.066,9279.0
2019-07-15 15:00:00,67.6,67.68,67.49,67.55,9848.0,62.0385,62.1119,61.9375,61.9926,9848.0
2019-07-15 15:30:00,67.57,67.67,67.53,67.53,37417.0,62.011,62.1027,61.9743,61.9743,37417.0
2019-07-16 09:30:00,67.54,67.8,67.41,67.66,5622.0,61.9834,62.222,61.8641,62.0936,5622.0
2019-07-16 10:00:00,67.67,68.14,67.67,68.12,5094.0,62.1027,62.5341,62.1027,62.5157,5094.0
2019-07-16 10:30:00,68.11,68.15,68.03,68.09,10257.0,62.5065,62.5432,62.4331,62.4882,10257.0
2019-07-16 11:00:00,68.11,68.21,68.08,68.09,11708.0,62.5065,62.5983,62.479,62.4882,11708.0
2019-07-16 11:30:00,68.09,68.18,68.07,68.11,9846.0,62.4882,62.5708,62.4698,62.5065,9846.0
2019-07-16 12:00:00,68.09,68.18,67.96,68.18,9109.0,62.4882,62.5708,62.3689,62.5708,9109.0
2019-07-16 12:30:00,68.18,68.24,68.12,68.21,8319.0,62.5708,62.6258,62.5157,62.5983,8319.0
2019-07-16 13:00:00,68.22,68.65,68.22,68.63,13411.0,62.6075,63.0021,62.6075,62.9838,13411.0
2019-07-16 13:30:00,68.61,68.64,68.47,68.52,10191.0,62.9654,62.9929,62.8369,62.8828,10191.0
2019-07-16 14:00:00,68.51,68.66,68.48,68.48,13613.0,62.8736,63.0113,62.8461,62.8461,13613.0
2019-07-16 14:30:00,68.48,68.52,68.42,68.49,9078.0,62.8461,62.8828,62.791,62.8553,9078.0
2019-07-16 15:00:00,68.48,68.5,68.31,68.31,12930.0,62.8461,62.8645,62.6901,62.6901,12930.0
2019-07-16 15:30:00,68.32,68.77,68.31,68.65,94056.0,62.6993,63.1122,62.6901,63.0021,94056.0
2019-07-17 09:30:00,68.6,68.6,68.24,68.44,7279.0,62.9562,62.9562,62.6258,62.8094,7279.0
2019-07-17 10:00:00,68.38,68.5,68.3,68.3,8622.0,62.7543,62.8645,62.6809,62.6809,8622.0
2019-07-17 10:30:00,68.25,68.51,68.24,68.47,15715.0,62.635,62.8736,62.6258,62.8369,15715.0
2019-07-17 11:00:00,68.45,68.81,68.44,68.8,10803.0,62.8186,63.1489,62.8094,63.1398,10803.0
2019-07-17 11:30:00,68.77,69.13,68.77,68.99,32927.0,63.1122,63.4426,63.1122,63.3141,32927.0
2019-07-17 12:00:00,68.99,69.0,68.71,68.97,20482.0,63.3141,63.3233,63.0572,63.2958,20482.0
2019-07-17 12:30:00,68.98,69.05,68.9,69.03,21816.0,63.305,63.3692,63.2315,63.3508,21816.0
2019-07-17 13:00:00,69.03,69.07,68.93,69.05,27213.0,63.3508,63.3876,63.2591,63.3692,27213.0
2019-07-17 13:30:00,69.04,69.12,69.0,69.08,15131.0,63.36,63.4334,63.3233,63.3967,15131.0
2019-07-17 14:00:00,69.09,69.4,69.02,69.4,32948.0,63.4059,63.6904,63.3417,63.6904,32948.0
2019-07-17 14:30:00,69.4,69.59,69.32,69.53,45340.0,63.6904,63.8648,63.617,63.8097,45340.0
2019-07-17 15:00:00,69.52,69.66,69.29,69.56,61082.0,63.8005,63.929,63.5895,63.8372,61082.0
2019-07-17 15:30:00,69.56,69.6,69.16,69.21,135288.0,63.8372,63.874,63.4702,63.516,135288.0
2019-07-18 09:30:00,69.23,70.14,69.2,69.43,36521.0,63.5344,64.3695,63.5069,63.7179,36521.0
2019-07-18 10:00:00,69.42,69.9,69.42,69.78,20949.0,63.7088,64.1493,63.7088,64.0391,20949.0
2019-07-18 10:30:00,69.81,70.17,69.67,70.15,22079.0,64.0667,64.3971,63.9382,64.3787,22079.0
2019-07-18 11:00:00,70.17,70.4,69.99,70.26,34975.0,64.3971,64.6081,64.2319,64.4797,34975.0
2019-07-18 11:30:00,70.27,70.38,70.18,70.32,45199.0,64.4888,64.5898,64.4062,64.5347,45199.0
2019-07-18 12:00:00,70.27,70.45,70.13,70.43,17102.0,64.4888,64.654,64.3603,64.6357,17102.0
2019-07-18 12:30:00,70.43,70.46,70.31,70.39,19116.0,64.6357,64.6632,64.5255,64.599,19116.0
2019-07-18 13:00:00,70.39,70.52,70.37,70.49,10771.0,64.599,64.7183,64.5806,64.6907,10771.0
2019-07-18 13:30:00,70.49,70.5,70.37,70.39,16881.0,64.6907,64.6999,64.5806,64.599,16881.0
2019-07-18 14:00:00,70.4,70.64,70.36,70.63,28577.0,64.6081,64.8284,64.5714,64.8192,28577.0
2019-07-18 14:30:00,70.63,71.17,70.63,71.15,49317.0,64.8192,65.3148,64.8192,65.2964,49317.0
2019-07-18 15:00:00,71.15,71.24,70.74,70.95,34265.0,65.2964,65.379,64.9202,65.1129,34265.0
2019-07-18 15:30:00,70.96,71.0,70.69,70.84,111699.0,65.1221,65.1588,64.8743,65.0119,111699.0
2019-07-19 09:30:00,71.11,71.96,71.07,71.64,25681.0,65.2597,66.0398,65.223,65.7461,25681.0
2019-07-19 10:00:00,71.65,71.95,71.61,71.91,23242.0,65.7553,66.0306,65.7186,65.9939,23242.0
2019-07-19 10:30:00,71.91,72.16,71.8,72.12,27240.0,65.9939,66.2233,65.893,66.1866,27240.0
2019-07-19 11:00:00,72.13,72.6,72.13,72.44,50438.0,66.1958,66.6271,66.1958,66.4803,50438.0
2019-07-19 11:30:00,72.44,72.52,72.27,72.37,50755.0,66.4803,66.5537,66.3243,66.4161,50755.0
2019-07-19 12:00:00,72.37,72.71,72.25,72.25,23903.0,66.4161,66.7281,66.3059,66.3059,23903.0
2019-07-19 12:30:00,72.27,72.4,72.17,72.25,22587.0,66.3243,66.4436,66.2325,66.3059,22587.0
2019-07-19 13:00:00,72.24,72.42,72.23,72.42,23077.0,66.2968,66.4619,66.2876,66.4619,23077.0
2019-07-19 13:30:00,72.41,72.98,72.41,72.98,43930.0,66.4528,66.9759,66.4528,66.9759,43930.0
2019-07-19 14:00:00,72.98,73.2,72.66,72.84,92730.0,66.9759,67.1778,66.6822,66.8474,92730.0
2019-07-19 14:30:00,72.84,72.96,72.8,72.93,35112.0,66.8474,66.9575,66.8107,66.93,35112.0
2019-07-19 15:00:00,72.94,73.03,72.82,72.95,55942.0,66.9392,67.0218,66.829,66.9483,55942.0
2019-07-19 15:30:00,72.95,72.99,72.33,72.35,192194.0,66.9483,66.9851,66.3794,66.3977,192194.0
2019-07-22 09:30:00,72.45,73.15,72.24,72.59,30967.0,66.4895,67.1319,66.2968,66.618,30967.0
2019-07-22 10:00:00,72.53,72.81,72.36,72.59,85756.0,66.5629,66.8199,66.4069,66.618,85756.0
2019-07-22 10:30:00,72.66,72.66,72.22,72.51,22104.0,66.6822,66.6822,66.2784,66.5445,22104.0
2019-07-22 11:00:00,72.53,72.54,72.29,72.37,30020.0,66.5629,66.5721,66.3426,66.4161,30020.0
2019-07-22 11:30:00,72.34,72.48,72.32,72.41,12801.0,66.3885,66.517,66.3702,66.4528,12801.0
2019-07-22 12:00:00,72.4,72.59,72.35,72.42,14872.0,66.4436,66.618,66.3977,66.4619,14872.0
2019-07-22 12:30:00,72.4,72.62,72.4,72.61,10784.0,66.4436,66.6455,66.4436,66.6363,10784.0
2019-07-22 13:00:00,72.59,72.64,72.51,72.59,8606.0,66.618,66.6638,66.5445,66.618,8606.0
2019-07-22 13:30:00,72.58,72.67,72.49,72.54,19770.0,66.6088,66.6914,66.5262,66.5721,19770.0
2019-07-22 14:00:00,72.53,72.58,72.48,72.48,10774.0,66.5629,66.6088,66.517,66.517,10774.0
2019-07-22 14:30:00,72.48,72.48,72.42,72.45,16635.0,66.517,66.517,66.4619,66.4895,16635.0
2019-07-22 15:00:00,72.47,72.6,72.47,72.54,17203.0,66.5078,66.6271,66.5078,66.5721,17203.0
2019-07-22 15:30:00,72.51,72.52,72.22,72.26,70742.0,66.5445,66.5537,66.2784,66.3151,70742.0
2019-07-23 09:30:00,72.55,72.59,72.13,72.34,9184.0,66.5813,66.618,66.1958,66.3885,9184.0
2019-07-23 10:00:00,72.21,72.39,72.19,72.27,22104.0,66.2692,66.4344,66.2509,66.3243,22104.0
2019-07-23 10:30:00,72.27,72.38,72.2,72.24,8764.0,66.3243,66.4252,66.26,66.2968,8764.0
2019-07-23 11:00:00,72.22,72.26,72.03,72.2,12522.0,66.2784,66.3151,66.104,66.26,12522.0
2019-07-23 11:30:00,72.18,72.18,71.99,72.12,11282.0,66.2417,66.2417,66.0673,66.1866,11282.0
2019-07-23 12:00:00,72.13,72.2,72.09,72.19,6267.0,66.1958,66.26,66.1591,66.2509,6267.0
2019-07-23 12:30:00,72.19,72.36,72.16,72.3,6911.0,66.2509,66.4069,66.2233,66.3518,6911.0
2019-07-23 13:00:00,72.3,72.31,72.15,72.23,5617.0,66.3518,66.361,66.2142,66.2876,5617.0
2019-07-23 13:30:00,72.19,72.41,72.15,72.4,9714.0,66.2509,66.4528,66.2142,66.4436,9714.0
2019-07-23 14:00:00,72.47,72.5,72.4,72.46,5824.0,66.5078,66.5354,66.4436,66.4987,5824.0
2019-07-23 14:30:00,72.46,72.62,72.42,72.52,8184.0,66.4987,66.6455,66.4619,66.5537,8184.0
2019-07-23 15:00:00,72.53,72.61,72.49,72.52,9234.0,66.5629,66.6363,66.5262,66.5537,9234.0
2019-07-23 15:30:00,72.52,72.61,72.4,72.47,37063.0,66.5537,66.6363,66.4436,66.5078,37063.0
2019-07-24 09:30:00,72.25,72.68,71.66,72.34,18660.0,66.3059,66.7006,65.7645,66.3885,18660.0
2019-07-24 10:00:00,72.32,72.41,72.14,72.2,25390.0,66.3702,66.4528,66.205,66.26,25390.0
2019-07-24 10:30:00,72.2,72.2,71.83,72.08,23100.0,66.26,66.26,65.9205,66.1499,23100.0
2019-07-24 11:00:00,72.08,72.08,71.76,71.8,10477.0,66.1499,66.1499,65.8562,65.893,10477.0
2019-07-24 11:30:00,71.81,72.03,71.79,71.84,12098.0,65.9021,66.104,65.8838,65.9297,12098.0
2019-07-24 12:00:00,71.89,72.17,71.88,72.11,6744.0,65.9756,66.2325,65.9664,66.1775,6744.0
2019-07-24 12:30:00,72.09,72.33,72.01,72.29,14345.0,66.1591,66.3794,66.0857,66.3426,14345.0
2019-07-24 13:00:00,72.27,72.32,72.17,72.22,8904.0,66.3243,66.3702,66.2325,66.2784,8904.0
2019-07-24 13:30:00,72.2,72.37,72.12,72.33,7681.0,66.26,66.4161,66.1866,66.3794,7681.0
2019-07-24 14:00:00,72.31,72.37,72.17,72.22,10859.0,66.361,66.4161,66.2325,66.2784,10859.0
2019-07-24 14:30:00,72.23,72.29,72.15,72.26,12357.0,66.2876,66.3426,66.2142,66.3151,12357.0
2019-07-24 15:00:00,72.24,72.37,72.22,72.32,14109.0,66.2968,66.4161,66.2784,66.3702,14109.0
2019-07-24 15:30:00,72.29,72.34,72.2,72.29,60033.0,66.3426,66.3885,66.26,66.3426,60033.0
2019-07-25 09:30:00,72.31,72.43,72.0,72.29,6227.0,66.361,66.4711,66.0765,66.3426,6227.0
2019-07-25 10:00:00,72.39,72.41,71.96,72.17,9827.0,66.4344,66.4528,66.0398,66.2325,9827.0
2019-07-25 10:30:00,72.25,72.44,72.25,72.32,4126.0,66.3059,66.4803,66.3059,66.3702,4126.0
2019-07-25 11:00:00,72.33,72.52,72.26,72.4,29697.0,66.3794,66.5537,66.3151,66.4436,29697.0
2019-07-25 11:30:00,72.34,72.39,72.1,72.2,5192.0,66.3885,66.4344,66.1683,66.26,5192.0
2019-07-25 12:00:00,72.18,72.27,71.99,72.22,9475.0,66.2417,66.3243,66.0673,66.2784,9475.0
2019-07-25 12:30:00,72.25,72.25,71.9,71.96,6001.0,66.3059,66.3059,65.9847,66.0398,6001.0
2019-07-25 13:00:00,72.0,72.0,71.75,71.96,12569.0,66.0765,66.0765,65.8471,66.0398,12569.0
2019-07-25 13:30:00,71.92,72.0,71.75,71.76,9697.0,66.0031,66.0765,65.8471,65.8562,9697.0
2019-07-25 14:00:00,71.84,72.1,71.79,72.01,9042.0,65.9297,66.1683,65.8838,66.0857,9042.0
2019-07-25 14:30:00,71.99,72.02,71.79,71.84,13556.0,66.0673,66.0949,65.8838,65.9297,13556.0
2019-07-25 15:00:00,71.82,71.98,71.78,71.97,11238.0,65.9113,66.0581,65.8746,66.049,11238.0
2019-07-25 15:30:00,72.0,72.01,71.81,71.84,39408.0,66.0765,66.0857,65.9021,65.9297,39408.0
2019-07-26 09:30:00,72.07,72.27,71.97,72.16,17758.0,66.1407,66.3243,66.049,66.2233,17758.0
2019-07-26 10:00:00,72.13,72.14,71.77,71.86,6380.0,66.1958,66.205,65.8654,65.948,6380.0
2019-07-26 10:30:00,71.94,72.16,71.87,72.14,9230.0,66.0214,66.2233,65.9572,66.205,9230.0
2019-07-26 11:00:00,72.16,72.3,72.09,72.24,6673.0,66.2233,66.3518,66.1591,66.2968,6673.0
2019-07-26 11:30:00,72.25,72.25,72.07,72.18,5515.0,66.3059,66.3059,66.1407,66.2417,5515.0
2019-07-26 12:00:00,72.18,72.28,72.16,72.17,5100.0,66.2417,66.3335,66.2233,66.2325,5100.0
2019-07-26 12:30:00,72.19,72.19,72.11,72.17,6349.0,66.2509,66.2509,66.1775,66.2325,6349.0
2019-07-26 13:00:00,72.16,72.48,72.14,72.47,14338.0,66.2233,66.517,66.205,66.5078,14338.0
2019-07-26 13:30:00,72.43,72.46,72.3,72.31,4863.0,66.4711,66.4987,66.3518,66.361,4863.0
2019-07-26 14:00:00,72.3,72.37,72.24,72.37,9263.0,66.3518,66.4161,66.2968,66.4161,9263.0
2019-07-26 14:30:00,72.39,72.53,72.38,72.49,8888.0,66.4344,66.5629,66.4252,66.5262,8888.0
2019-07-26 15:00:00,72.5,72.7,72.48,72.7,20629.0,66.5354,66.7189,66.517,66.7189,20629.0
2019-07-26 15:30:00,72.71,72.76,72.63,72.69,49864.0,66.7281,66.774,66.6547,66.7097,49864.0
2019-07-29 09:30:00,72.72,72.75,72.37,72.73,9229.0,66.7373,66.7648,66.4161,66.7464,9229.0
2019-07-29 10:00:00,72.71,73.04,72.64,72.83,84293.0,66.7281,67.0309,66.6638,66.8382,84293.0
2019-07-29 10:30:00,72.78,73.13,72.78,73.03,10562.0,66.7923,67.1135,66.7923,67.0218,10562.0
2019-07-29 11:00:00,72.96,73.2,72.88,73.17,10803.0,66.9575,67.1778,66.8841,67.1502,10803.0
2019-07-29 11:30:00,73.2,73.35,73.16,73.16,12719.0,67.1778,67.3154,67.1411,67.1411,12719.0
2019-07-29 12:00:00,73.16,73.31,73.14,73.28,9895.0,67.1411,67.2787,67.1227,67.2512,9895.0
2019-07-29 12:30:00,73.29,73.29,73.04,73.17,8227.0,67.2604,67.2604,67.0309,67.1502,8227.0
2019-07-29 13:00:00,73.18,73.2,72.98,73.02,9284.0,67.1594,67.1778,66.9759,67.0126,9284.0
2019-07-29 13:30:00,73.03,73.1,72.92,73.01,9636.0,67.0218,67.086,66.9208,67.0034,9636.0
2019-07-29 14:00:00,73.03,73.16,72.92,73.1,13846.0,67.0218,67.1411,66.9208,67.086,13846.0
2019-07-29 14:30:00,73.06,73.2,72.98,73.1,11568.0,67.0493,67.1778,66.9759,67.086,11568.0
2019-07-29 15:00:00,73.09,73.2,73.05,73.08,16275.0,67.0768,67.1778,67.0401,67.0676,16275.0
2019-07-29 15:30:00,73.1,73.14,72.95,73.02,46209.0,67.086,67.1227,66.9483,67.0126,46209.0
2019-07-30 09:30:00,72.48,72.95,72.45,72.81,16140.0,66.517,66.9483,66.4895,66.8199,16140.0
2019-07-30 10:00:00,72.77,73.0,72.74,72.97,70602.0,66.7832,66.9942,66.7556,66.9667,70602.0
2019-07-30 10:30:00,72.98,73.37,72.95,72.95,59521.0,66.9759,67.3338,66.9483,66.9483,59521.0
2019-07-30 11:00:00,72.97,73.19,72.95,73.13,9600.0,66.9667,67.1686,66.9483,67.1135,9600.0
2019-07-30 11:30:00,73.12,73.3,72.99,73.03,14885.0,67.1044,67.2696,66.9851,67.0218,14885.0
2019-07-30 12:00:00,73.03,73.22,72.98,73.2,5891.0,67.0218,67.1961,66.9759,67.1778,5891.0
2019-07-30 12:30:00,73.18,73.24,73.04,73.08,13905.0,67.1594,67.2145,67.0309,67.0676,13905.0
2019-07-30 13:00:00,73.06,73.08,73.01,73.02,6579.0,67.0493,67.0676,67.0034,67.0126,6579.0
2019-07-30 13:30:00,73.02,73.12,73.02,73.07,5330.0,67.0126,67.1044,67.0126,67.0585,5330.0
2019-07-30 14:00:00,73.03,73.2,73.02,73.19,7950.0,67.0218,67.1778,67.0126,67.1686,7950.0
2019-07-30 14:30:00,73.2,73.22,73.11,73.14,8381.0,67.1778,67.1961,67.0952,67.1227,8381.0
2019-07-30 15:00:00,73.16,73.29,73.06,73.07,17835.0,67.1411,67.2604,67.0493,67.0585,17835.0
2019-07-30 15:30:00,73.07,73.4,73.07,73.39,88633.0,67.0585,67.3613,67.0585,67.3521,88633.0
2019-07-31 09:30:00,73.36,73.78,73.07,73.45,25087.0,67.3246,67.7101,67.0585,67.4072,25087.0
2019-07-31 10:00:00,73.45,73.73,73.3,73.66,14423.0,67.4072,67.6642,67.2696,67.5999,14423.0
2019-07-31 10:30:00,73.62,73.78,73.47,73.69,22308.0,67.5632,67.7101,67.4256,67.6275,22308.0
2019-07-31 11:00:00,73.71,73.96,73.71,73.75,16773.0,67.6458,67.8753,67.6458,67.6825,16773.0
2019-07-31 11:30:00,73.76,73.77,73.63,73.65,11151.0,67.6917,67.7009,67.5724,67.5908,11151.0
2019-07-31 12:00:00,73.63,73.68,73.48,73.55,13447.0,67.5724,67.6183,67.4347,67.499,13447.0
2019-07-31 12:30:00,73.59,73.66,73.48,73.66,21920.0,67.5357,67.5999,67.4347,67.5999,21920.0
2019-07-31 13:00:00,73.67,73.67,73.58,73.61,10748.0,67.6091,67.6091,67.5265,67.554,10748.0
2019-07-31 13:30:00,73.61,73.65,73.49,73.58,24372.0,67.554,67.5908,67.4439,67.5265,24372.0
2019-07-31 14:00:00,73.57,73.78,73.39,73.65,17726.0,67.5173,67.7101,67.3521,67.5908,17726.0
2019-07-31 14:30:00,73.64,73.73,72.58,72.9,26493.0,67.5816,67.6642,66.6088,66.9025,26493.0
2019-07-31 15:00:00,72.9,73.43,72.86,73.2,16406.0,66.9025,67.3889,66.8657,67.1778,16406.0
2019-07-31 15:30:00,73.25,73.25,72.82,72.82,70175.0,67.2237,67.2237,66.829,66.829,70175.0
2019-08-01 09:30:00,73.03,73.6,72.99,73.42,33520.0,67.0218,67.5449,66.9851,67.3797,33520.0
2019-08-01 10:00:00,73.46,73.74,73.27,73.53,13102.0,67.4164,67.6734,67.242,67.4806,13102.0
2019-08-01 10:30:00,73.5,73.64,73.37,73.61,15181.0,67.4531,67.5816,67.3338,67.554,15181.0
2019-08-01 11:00:00,73.61,73.68,73.39,73.51,10261.0,67.554,67.6183,67.3521,67.4623,10261.0
2019-08-01 11:30:00,73.56,73.72,73.47,73.58,9880.0,67.5082,67.655,67.4256,67.5265,9880.0
2019-08-01 12:00:00,73.58,73.58,73.39,73.51,7300.0,67.5265,67.5265,67.3521,67.4623,7300.0
2019-08-01 12:30:00,73.53,73.68,73.5,73.55,7825.0,67.4806,67.6183,67.4531,67.499,7825.0
2019-08-01 13:00:00,73.56,73.67,73.04,73.07,18981.0,67.5082,67.6091,67.0309,67.0585,18981.0
2019-08-01 13:30:00,73.0,73.25,72.39,72.81,33475.0,66.9942,67.2237,66.4344,66.8199,33475.0
2019-08-01 14:00:00,72.85,72.85,72.36,72.54,25553.0,66.8566,66.8566,66.4069,66.5721,25553.0
2019-08-01 14:30:00,72.56,72.8,72.32,72.61,22556.0,66.5904,66.8107,66.3702,66.6363,22556.0
2019-08-01 15:00:00,72.65,72.69,72.33,72.47,22162.0,66.673,66.7097,66.3794,66.5078,22162.0
2019-08-01 15:30:00,72.5,72.52,72.19,72.38,100875.0,66.5354,66.5537,66.2509,66.4252,100875.0
2019-08-02 09:30:00,71.99,72.14,71.17,71.25,16751.0,66.0673,66.205,65.3148,65.3882,16751.0
2019-08-02 10:00:00,71.26,71.47,71.25,71.36,14395.0,65.3974,65.5901,65.3882,65.4892,14395.0
2019-08-02 10:30:00,71.36,71.59,71.22,71.36,22225.0,65.4892,65.7002,65.3607,65.4892,22225.0
2019-08-02 11:00:00,71.33,71.65,71.32,71.45,11863.0,65.4616,65.7553,65.4524,65.5718,11863.0
2019-08-02 11:30:00,71.49,71.6,71.43,71.6,9198.0,65.6085,65.7094,65.5534,65.7094,9198.0
2019-08-02 12:00:00,71.62,71.83,71.55,71.71,9389.0,65.7278,65.9205,65.6635,65.8104,9389.0
2019-08-02 12:30:00,71.7,71.7,71.49,71.5,7080.0,65.8012,65.8012,65.6085,65.6176,7080.0
2019-08-02 13:00:00,71.51,71.55,71.35,71.5,15350.0,65.6268,65.6635,65.48,65.6176,15350.0
2019-08-02 13:30:00,71.5,71.53,71.47,71.51,6760.0,65.6176,65.6452,65.5901,65.6268,6760.0
2019-08-02 14:00:00,71.5,71.69,71.47,71.6,10100.0,65.6176,65.792,65.5901,65.7094,10100.0
2019-08-02 14:30:00,71.62,71.7,71.46,71.62,8166.0,65.7278,65.8012,65.5809,65.7278,8166.0
2019-08-02 15:00:00,71.56,71.71,71.43,71.63,8814.0,65.6727,65.8104,65.5534,65.7369,8814.0
2019-08-02 15:30:00,71.62,71.8,71.58,71.75,39041.0,65.7278,65.893,65.6911,65.8471,39041.0
2019-08-05 09:30:00,70.53,71.0,69.76,70.59,18353.0,64.7274,65.1588,64.0208,64.7825,18353.0
2019-08-05 10:00:00,70.54,70.79,70.33,70.62,13830.0,64.7366,64.966,64.5439,64.81,13830.0
2019-08-05 10:30:00,70.59,70.71,70.48,70.7,20481.0,64.7825,64.8926,64.6816,64.8835,20481.0
2019-08-05 11:00:00,70.68,70.8,70.58,70.64,23225.0,64.8651,64.9752,64.7733,64.8284,23225.0
2019-08-05 11:30:00,70.66,70.71,70.54,70.67,14556.0,64.8467,64.8926,64.7366,64.8559,14556.0
2019-08-05 12:00:00,70.58,70.77,70.58,70.66,15995.0,64.7733,64.9477,64.7733,64.8467,15995.0
2019-08-05 12:30:00,70.62,70.72,70.42,70.45,12033.0,64.81,64.9018,64.6265,64.654,12033.0
2019-08-05 13:00:00,70.47,70.63,70.39,70.45,6905.0,64.6724,64.8192,64.599,64.654,6905.0
2019-08-05 13:30:00,70.37,70.45,70.05,70.05,7557.0,64.5806,64.654,64.2869,64.2869,7557.0
2019-08-05 14:00:00,70.09,70.19,69.97,69.98,16190.0,64.3236,64.4154,64.2135,64.2227,16190.0
2019-08-05 14:30:00,69.98,70.15,69.92,69.99,21384.0,64.2227,64.3787,64.1676,64.2319,21384.0
2019-08-05 15:00:00,70.01,70.26,69.59,70.14,21119.0,64.2502,64.4797,63.8648,64.3695,21119.0
2019-08-05 15:30:00,70.1,70.38,70.02,70.2,36818.0,64.3328,64.5898,64.2594,64.4246,36818.0
2019-08-06 09:30:00,70.57,71.28,70.53,70.73,15115.0,64.7641,65.4157,64.7274,64.911,15115.0
2019-08-06 10:00:00,70.74,70.86,70.39,70.64,31096.0,64.9202,65.0303,64.599,64.8284,31096.0
2019-08-06 10:30:00,70.6,70.81,70.45,70.71,14559.0,64.7917,64.9844,64.654,64.8926,14559.0
2019-08-06 11:00:00,70.64,70.73,70.48,70.49,28379.0,64.8284,64.911,64.6816,64.6907,28379.0
2019-08-06 11:30:00,70.52,70.92,70.45,70.9,9317.0,64.7183,65.0854,64.654,65.067,9317.0
2019-08-06 12:00:00,70.92,70.96,70.63,70.75,10921.0,65.0854,65.1221,64.8192,64.9293,10921.0
2019-08-06 12:30:00,70.73,70.97,70.69,70.8,7294.0,64.911,65.1312,64.8743,64.9752,7294.0
2019-08-06 13:00:00,70.8,71.01,70.8,70.96,6338.0,64.9752,65.168,64.9752,65.1221,6338.0
2019-08-06 13:30:00,70.89,71.0,70.88,70.88,4756.0,65.0578,65.1588,65.0486,65.0486,4756.0
2019-08-06 14:00:00,70.83,71.15,70.79,71.1,11510.0,65.0028,65.2964,64.966,65.2505,11510.0
2019-08-06 14:30:00,71.09,71.23,70.96,70.97,8095.0,65.2414,65.3699,65.1221,65.1312,8095.0
2019-08-06 15:00:00,70.99,71.25,70.96,71.19,15193.0,65.1496,65.3882,65.1221,65.3331,15193.0
2019-08-06 15:30:00,71.18,71.41,71.11,71.35,47708.0,65.324,65.535,65.2597,65.48,47708.0
2019-08-07 09:30:00,70.57,71.14,70.46,70.73,8694.0,64.7641,65.2873,64.6632,64.911,8694.0
2019-08-07 10:00:00,70.78,71.24,70.56,71.15,8712.0,64.9569,65.379,64.755,65.2964,8712.0
2019-08-07 10:30:00,71.13,71.57,71.13,71.44,14103.0,65.2781,65.6819,65.2781,65.5626,14103.0
2019-08-07 11:00:00,71.44,71.58,71.16,71.2,9424.0,65.5626,65.6911,65.3056,65.3423,9424.0
2019-08-07 11:30:00,71.2,71.43,71.18,71.21,12460.0,65.3423,65.5534,65.324,65.3515,12460.0
2019-08-07 12:00:00,71.2,71.32,71.04,71.27,10248.0,65.3423,65.4524,65.1955,65.4066,10248.0
2019-08-07 12:30:00,71.36,71.5,71.29,71.48,10288.0,65.4892,65.6176,65.4249,65.5993,10288.0
2019-08-07 13:00:00,71.52,71.55,71.43,71.47,8886.0,65.636,65.6635,65.5534,65.5901,8886.0
2019-08-07 13:30:00,71.48,71.72,71.48,71.7,16566.0,65.5993,65.8195,65.5993,65.8012,16566.0
2019-08-07 14:00:00,71.73,71.84,71.7,71.84,17464.0,65.8287,65.9297,65.8012,65.9297,17464.0
2019-08-07 14:30:00,71.88,72.0,71.81,72.0,12770.0,65.9664,66.0765,65.9021,66.0765,12770.0
2019-08-07 15:00:00,71.98,72.06,71.77,72.03,21027.0,66.0581,66.1316,65.8654,66.104,21027.0
2019-08-07 15:30:00,72.07,72.24,71.94,72.09,38138.0,66.1407,66.2968,66.0214,66.1591,38138.0
2019-08-08 09:30:00,72.44,73.08,72.09,72.9,8620.0,66.4803,67.0676,66.1591,66.9025,8620.0
2019-08-08 10:00:00,72.88,72.96,72.7,72.85,18334.0,66.8841,66.9575,66.7189,66.8566,18334.0
2019-08-08 10:30:00,72.86,72.86,72.54,72.69,7668.0,66.8657,66.8657,66.5721,66.7097,7668.0
2019-08-08 11:00:00,72.69,72.9,72.59,72.89,10210.0,66.7097,66.9025,66.618,66.8933,10210.0
2019-08-08 11:30:00,72.86,72.99,72.79,72.99,20138.0,66.8657,66.9851,66.8015,66.9851,20138.0
2019-08-08 12:00:00,73.01,73.04,72.82,72.96,30203.0,67.0034,67.0309,66.829,66.9575,30203.0
2019-08-08 12:30:00,72.98,73.25,72.94,73.25,12421.0,66.9759,67.2237,66.9392,67.2237,12421.0
2019-08-08 13:00:00,73.27,73.33,73.12,73.14,9122.0,67.242,67.2971,67.1044,67.1227,9122.0
2019-08-08 13:30:00,73.15,73.25,73.13,73.22,8701.0,67.1319,67.2237,67.1135,67.1961,8701.0
2019-08-08 14:00:00,73.19,73.25,73.13,73.16,7312.0,67.1686,67.2237,67.1135,67.1411,7312.0
2019-08-08 14:30:00,73.19,73.36,73.13,73.26,14264.0,67.1686,67.3246,67.1135,67.2328,14264.0
2019-08-08 15:00:00,73.26,73.29,72.91,72.92,18136.0,67.2328,67.2604,66.9116,66.9208,18136.0
2019-08-08 15:30:00,72.93,73.16,72.83,73.15,135779.0,66.93,67.1411,66.8382,67.1319,135779.0
2019-08-09 09:30:00,72.93,73.28,72.92,73.21,11261.0,66.93,67.2512,66.9208,67.187,11261.0
2019-08-09 10:00:00,73.19,73.42,73.13,73.39,8000.0,67.1686,67.3797,67.1135,67.3521,8000.0
2019-08-09 10:30:00,73.42,73.49,73.23,73.37,7009.0,67.3797,67.4439,67.2053,67.3338,7009.0
2019-08-09 11:00:00,73.39,73.52,73.26,73.26,9058.0,67.3521,67.4715,67.2328,67.2328,9058.0
2019-08-09 11:30:00,73.27,73.32,72.98,73.04,8493.0,67.242,67.2879,66.9759,67.0309,8493.0
2019-08-09 12:00:00,73.06,73.08,72.97,73.02,13081.0,67.0493,67.0676,66.9667,67.0126,13081.0
2019-08-09 12:30:00,73.0,73.37,72.99,73.23,12968.0,66.9942,67.3338,66.9851,67.2053,12968.0
2019-08-09 13:00:00,73.07,73.28,73.03,73.21,8323.0,67.0585,67.2512,67.0218,67.187,8323.0
2019-08-09 13:30:00,73.24,73.36,73.23,73.23,8358.0,67.2145,67.3246,67.2053,67.2053,8358.0
2019-08-09 14:00:00,73.22,73.42,73.22,73.4,5226.0,67.1961,67.3797,67.1961,67.3613,5226.0
2019-08-09 14:30:00,73.42,73.51,73.33,73.46,6201.0,67.3797,67.4623,67.2971,67.4164,6201.0
2019-08-09 15:00:00,73.45,73.7,73.44,73.57,7525.0,67.4072,67.6366,67.398,67.5173,7525.0
2019-08-09 15:30:00,73.57,73.72,73.34,73.38,36637.0,67.5173,67.655,67.3063,67.343,36637.0
2019-08-12 09:30:00,73.07,73.07,72.42,72.64,7975.0,67.0585,67.0585,66.4619,66.6638,7975.0
2019-08-12 10:00:00,72.72,73.15,72.6,73.07,9467.0,66.7373,67.1319,66.6271,67.0585,9467.0
2019-08-12 10:30:00,72.98,73.0,72.78,72.88,7222.0,66.9759,66.9942,66.7923,66.8841,7222.0
2019-08-12 11:00:00,72.88,72.88,72.44,72.64,15719.0,66.8841,66.8841,66.4803,66.6638,15719.0
2019-08-12 11:30:00,72.66,72.77,72.52,72.66,12647.0,66.6822,66.7832,66.5537,66.6822,12647.0
2019-08-12 12:00:00,72.64,72.64,72.17,72.35,13950.0,66.6638,66.6638,66.2325,66.3977,13950.0
2019-08-12 12:30:00,72.34,72.53,72.31,72.4,21356.0,66.3885,66.5629,66.361,66.4436,21356.0
2019-08-12 13:00:00,72.37,72.39,72.18,72.31,18410.0,66.4161,66.4344,66.2417,66.361,18410.0
2019-08-12 13:30:00,72.3,72.33,71.79,71.92,27733.0,66.3518,66.3794,65.8838,66.0031,27733.0
2019-08-12 14:00:00,71.91,72.08,71.91,71.97,17163.0,65.9939,66.1499,65.9939,66.049,17163.0
2019-08-12 14:30:00,71.97,72.01,71.62,71.69,15527.0,66.049,66.0857,65.7278,65.792,15527.0
2019-08-12 15:00:00,71.69,71.88,71.69,71.87,10505.0,65.792,65.9664,65.792,65.9572,10505.0
2019-08-12 15:30:00,71.87,72.03,71.82,71.97,36812.0,65.9572,66.104,65.9113,66.049,36812.0
2019-08-13 09:30:00,71.65,73.03,71.65,72.91,9558.0,65.7553,67.0218,65.7553,66.9116,9558.0
2019-08-13 10:00:00,72.67,73.14,72.41,72.95,18019.0,66.6914,67.1227,66.4528,66.9483,18019.0
2019-08-13 10:30:00,72.94,72.95,72.46,72.46,12430.0,66.9392,66.9483,66.4987,66.4987,12430.0
2019-08-13 11:00:00,72.46,72.71,72.29,72.35,24596.0,66.4987,66.7281,66.3426,66.3977,24596.0
2019-08-13 11:30:00,72.31,72.5,72.21,72.5,11369.0,66.361,66.5354,66.2692,66.5354,11369.0
2019-08-13 12:00:00,72.57,72.75,72.56,72.63,5353.0,66.5996,66.7648,66.5904,66.6547,5353.0
2019-08-13 12:30:00,72.59,72.6,72.35,72.42,12602.0,66.618,66.6271,66.3977,66.4619,12602.0
2019-08-13 13:00:00,72.42,72.62,72.36,72.51,10746.0,66.4619,66.6455,66.4069,66.5445,10746.0
2019-08-13 13:30:00,72.6,72.65,72.47,72.54,7103.0,66.6271,66.673,66.5078,66.5721,7103.0
2019-08-13 14:00:00,72.56,72.61,72.45,72.6,8749.0,66.5904,66.6363,66.4895,66.6271,8749.0
2019-08-13 14:30:00,72.59,72.61,72.4,72.44,31757.0,66.618,66.6363,66.4436,66.4803,31757.0
2019-08-13 15:00:00,72.44,72.51,72.39,72.49,30777.0,66.4803,66.5445,66.4344,66.5262,30777.0
2019-08-13 15:30:00,72.5,72.53,72.17,72.45,118230.0,66.5354,66.5629,66.2325,66.4895,118230.0
2019-08-14 09:30:00,71.37,71.46,71.2,71.42,9157.0,65.4983,65.5809,65.3423,65.5442,9157.0
2019-08-14 10:00:00,71.25,71.41,71.07,71.21,5215.0,65.3882,65.535,65.223,65.3515,5215.0
2019-08-14 10:30:00,71.15,71.28,71.01,71.17,11933.0,65.2964,65.4157,65.168,65.3148,11933.0
2019-08-14 11:00:00,71.1,71.25,71.1,71.2,12205.0,65.2505,65.3882,65.2505,65.3423,12205.0
2019-08-14 11:30:00,71.2,71.24,71.11,71.23,15391.0,65.3423,65.379,65.2597,65.3699,15391.0
2019-08-14 12:00:00,71.21,71.42,71.15,71.26,16750.0,65.3515,65.5442,65.2964,65.3974,16750.0
2019-08-14 12:30:00,71.26,71.3,70.87,70.91,10303.0,65.3974,65.4341,65.0395,65.0762,10303.0
2019-08-14 13:00:00,70.93,71.28,70.88,71.08,18082.0,65.0945,65.4157,65.0486,65.2322,18082.0
2019-08-14 13:30:00,71.06,71.38,71.05,71.24,13347.0,65.2138,65.5075,65.2047,65.379,13347.0
2019-08-14 14:00:00,71.26,71.37,71.13,71.22,5444.0,65.3974,65.4983,65.2781,65.3607,5444.0
2019-08-14 14:30:00,71.24,71.24,70.98,71.19,7964.0,65.379,65.379,65.1404,65.3331,7964.0
2019-08-14 15:00:00,71.11,71.38,71.1,71.26,14249.0,65.2597,65.5075,65.2505,65.3974,14249.0
2019-08-14 15:30:00,71.16,71.35,71.08,71.1,56485.0,65.3056,65.48,65.2322,65.2505,56485.0
2019-08-15 09:30:00,71.18,71.69,70.9,71.11,40438.0,65.324,65.792,65.067,65.2597,40438.0
2019-08-15 10:00:00,71.12,71.23,70.85,70.89,26486.0,65.2689,65.3699,65.0211,65.0578,26486.0
2019-08-15 10:30:00,70.9,71.08,70.85,70.88,41995.0,65.067,65.2322,65.0211,65.0486,41995.0
2019-08-15 11:00:00,70.88,70.95,70.69,70.79,89880.0,65.0486,65.1129,64.8743,64.966,89880.0
2019-08-15 11:30:00,70.78,71.11,70.74,71.11,21321.0,64.9569,65.2597,64.9202,65.2597,21321.0
2019-08-15 12:00:00,71.08,71.09,70.79,70.82,10729.0,65.2322,65.2414,64.966,64.9936,10729.0
2019-08-15 12:30:00,70.84,70.93,70.81,70.83,7155.0,65.0119,65.0945,64.9844,65.0028,7155.0
2019-08-15 13:00:00,70.87,70.9,70.72,70.84,9721.0,65.0395,65.067,64.9018,65.0119,9721.0
2019-08-15 13:30:00,70.85,70.85,70.03,70.06,13016.0,65.0211,65.0211,64.2686,64.2961,13016.0
2019-08-15 14:00:00,70.09,70.52,70.01,70.48,31244.0,64.3236,64.7183,64.2502,64.6816,31244.0
2019-08-15 14:30:00,70.45,70.55,70.4,70.55,6594.0,64.654,64.7458,64.6081,64.7458,6594.0
2019-08-15 15:00:00,70.58,70.71,70.56,70.59,9772.0,64.7733,64.8926,64.755,64.7825,9772.0
2019-08-15 15:30:00,70.61,70.74,70.48,70.5,37794.0,64.8009,64.9202,64.6816,64.6999,37794.0
2019-08-16 09:30:00,70.73,71.74,70.73,71.33,14320.0,64.911,65.8379,64.911,65.4616,14320.0
2019-08-16 10:00:00,71.27,71.72,71.24,71.64,15908.0,65.4066,65.8195,65.379,65.7461,15908.0
2019-08-16 10:30:00,71.76,71.77,71.54,71.61,19824.0,65.8562,65.8654,65.6543,65.7186,19824.0
2019-08-16 11:00:00,71.59,71.64,71.34,71.55,14468.0,65.7002,65.7461,65.4708,65.6635,14468.0
2019-08-16 11:30:00,71.56,71.72,71.47,71.72,9233.0,65.6727,65.8195,65.5901,65.8195,9233.0
2019-08-16 12:00:00,71.7,71.78,71.61,71.7,7852.0,65.8012,65.8746,65.7186,65.8012,7852.0
2019-08-16 12:30:00,71.74,71.86,71.72,71.81,5546.0,65.8379,65.948,65.8195,65.9021,5546.0
2019-08-16 13:00:00,71.84,72.0,71.82,71.97,6552.0,65.9297,66.0765,65.9113,66.049,6552.0
2019-08-16 13:30:00,71.97,72.26,71.97,72.2,10931.0,66.049,66.3151,66.049,66.26,10931.0
2019-08-16 14:00:00,72.2,72.48,72.18,72.38,13477.0,66.26,66.517,66.2417,66.4252,13477.0
2019-08-16 14:30:00,72.38,72.41,72.19,72.37,15214.0,66.4252,66.4528,66.2509,66.4161,15214.0
2019-08-16 15:00:00,72.38,72.49,72.18,72.31,19858.0,66.4252,66.5262,66.2417,66.361,19858.0
2019-08-16 15:30:00,72.29,72.34,72.15,72.25,49378.0,66.3426,66.3885,66.2142,66.3059,49378.0
2019-08-19 09:30:00,72.06,72.62,71.61,71.83,41814.0,66.1316,66.6455,65.7186,65.9205,41814.0
2019-08-19 10:00:00,71.79,72.18,71.78,72.08,35798.0,65.8838,66.2417,65.8746,66.1499,35798.0
2019-08-19 10:30:00,72.09,72.14,71.9,72.09,32870.0,66.1591,66.205,65.9847,66.1591,32870.0
2019-08-19 11:00:00,72.12,72.39,72.11,72.31,15877.0,66.1866,66.4344,66.1775,66.361,15877.0
2019-08-19 11:30:00,72.29,72.32,72.21,72.31,10220.0,66.3426,66.3702,66.2692,66.361,10220.0
2019-08-19 12:00:00,72.31,72.42,72.24,72.32,11811.0,66.361,66.4619,66.2968,66.3702,11811.0
2019-08-19 12:30:00,72.32,72.43,72.27,72.33,11270.0,66.3702,66.4711,66.3243,66.3794,11270.0
2019-08-19 13:00:00,72.32,72.5,72.24,72.37,16407.0,66.3702,66.5354,66.2968,66.4161,16407.0
2019-08-19 13:30:00,72.33,72.52,72.28,72.37,16918.0,66.3794,66.5537,66.3335,66.4161,16918.0
2019-08-19 14:00:00,72.38,72.46,72.27,72.36,11281.0,66.4252,66.4987,66.3243,66.4069,11281.0
2019-08-19 14:30:00,72.35,72.44,72.3,72.38,12306.0,66.3977,66.4803,66.3518,66.4252,12306.0
2019-08-19 15:00:00,72.39,72.47,72.36,72.45,17991.0,66.4344,66.5078,66.4069,66.4895,17991.0
2019-08-19 15:30:00,72.45,72.54,72.33,72.42,71644.0,66.4895,66.5721,66.3794,66.4619,71644.0
2019-08-20 09:30:00,71.88,72.04,71.53,71.63,29596.0,65.9664,66.1132,65.6452,65.7369,29596.0
2019-08-20 10:00:00,71.63,71.86,71.4,71.81,31448.0,65.7369,65.948,65.5259,65.9021,31448.0
2019-08-20 10:30:00,71.78,71.8,71.52,71.68,11857.0,65.8746,65.893,65.636,65.7828,11857.0
2019-08-20 11:00:00,71.68,71.96,71.65,71.78,27668.0,65.7828,66.0398,65.7553,65.8746,27668.0
2019-08-20 11:30:00,71.79,71.82,71.57,71.57,34891.0,65.8838,65.9113,65.6819,65.6819,34891.0
2019-08-20 12:00:00,71.53,71.57,71.36,71.38,18225.0,65.6452,65.6819,65.4892,65.5075,18225.0
2019-08-20 12:30:00,71.39,71.59,71.36,71.57,14303.0,65.5167,65.7002,65.4892,65.6819,14303.0
2019-08-20 13:00:00,71.56,71.59,71.46,71.5,16900.0,65.6727,65.7002,65.5809,65.6176,16900.0
2019-08-20 13:30:00,71.5,71.5,71.29,71.3,9669.0,65.6176,65.6176,65.4249,65.4341,9669.0
2019-08-20 14:00:00,71.3,71.3,71.09,71.11,11758.0,65.4341,65.4341,65.2414,65.2597,11758.0
2019-08-20 14:30:00,71.11,71.37,71.11,71.35,18405.0,65.2597,65.4983,65.2597,65.48,18405.0
2019-08-20 15:00:00,71.34,71.35,71.21,71.27,17133.0,65.4708,65.48,65.3515,65.4066,17133.0
2019-08-20 15:30:00,71.26,71.46,71.09,71.2,64375.0,65.3974,65.5809,65.2414,65.3423,64375.0
2019-08-21 09:30:00,72.06,72.26,71.7,72.19,47900.0,66.1316,66.3151,65.8012,66.2509,47900.0
2019-08-21 10:00:00,72.17,72.17,71.97,72.02,16928.0,66.2325,66.2325,66.049,66.0949,16928.0
2019-08-21 10:30:00,71.97,72.07,71.93,72.0,22780.0,66.049,66.1407,66.0123,66.0765,22780.0
2019-08-21 11:00:00,71.98,72.1,71.91,72.08,21684.0,66.0581,66.1683,65.9939,66.1499,21684.0
2019-08-21 11:30:00,72.04,72.27,72.04,72.2,11548.0,66.1132,66.3243,66.1132,66.26,11548.0
2019-08-21 12:00:00,72.2,72.22,71.99,72.01,11754.0,66.26,66.2784,66.0673,66.0857,11754.0
2019-08-21 12:30:00,71.99,72.39,71.98,72.32,24891.0,66.0673,66.4344,66.0581,66.3702,24891.0
2019-08-21 13:00:00,72.29,72.52,72.26,72.48,23134.0,66.3426,66.5537,66.3151,66.517,23134.0
2019-08-21 13:30:00,72.44,72.47,72.35,72.4,14048.0,66.4803,66.5078,66.3977,66.4436,14048.0
2019-08-21 14:00:00,72.4,72.45,72.27,72.35,14429.0,66.4436,66.4895,66.3243,66.3977,14429.0
2019-08-21 14:30:00,72.35,72.35,72.17,72.22,16167.0,66.3977,66.3977,66.2325,66.2784,16167.0
2019-08-21 15:00:00,72.22,72.34,72.21,72.3,36506.0,66.2784,66.3885,66.2692,66.3518,36506.0
2019-08-21 15:30:00,72.3,72.3,71.91,71.93,106603.0,66.3518,66.3518,65.9939,66.0123,106603.0
2019-08-22 09:30:00,73.5,75.25,72.0,73.38,126095.0,67.4531,69.0591,66.0765,67.343,126095.0
2019-08-22 10:00:00,73.46,73.75,72.81,73.17,36384.0,67.4164,67.6825,66.8199,67.1502,36384.0
2019-08-22 10:30:00,73.13,73.16,72.56,72.66,46625.0,67.1135,67.1411,66.5904,66.6822,46625.0
2019-08-22 11:00:00,72.73,72.89,71.89,71.96,27826.0,66.7464,66.8933,65.9756,66.0398,27826.0
2019-08-22 11:30:00,71.97,72.19,71.95,72.0,19256.0,66.049,66.2509,66.0306,66.0765,19256.0
2019-08-22 12:00:00,72.07,72.21,71.87,72.08,20420.0,66.1407,66.2692,65.9572,66.1499,20420.0
2019-08-22 12:30:00,72.08,72.09,71.92,71.95,12618.0,66.1499,66.1591,66.0031,66.0306,12618.0
2019-08-22 13:00:00,71.96,72.23,71.87,72.13,17635.0,66.0398,66.2876,65.9572,66.1958,17635.0
2019-08-22 13:30:00,72.12,72.42,72.04,72.39,17953.0,66.1866,66.4619,66.1132,66.4344,17953.0
2019-08-22 14:00:00,72.42,72.47,72.31,72.33,23436.0,66.4619,66.5078,66.361,66.3794,23436.0
2019-08-22 14:30:00,72.34,72.67,72.28,72.63,92185.0,66.3885,66.6914,66.3335,66.6547,92185.0
2019-08-22 15:00:00,72.6,72.79,72.56,72.78,71130.0,66.6271,66.8015,66.5904,66.7923,71130.0
2019-08-22 15:30:00,72.77,73.0,72.4,72.52,97266.0,66.7832,66.9942,66.4436,66.5537,97266.0
2019-08-23 09:30:00,71.96,71.96,68.6,69.57,74233.0,66.0398,66.0398,62.9562,63.8464,74233.0
2019-08-23 10:00:00,69.56,71.15,69.44,70.92,37646.0,63.8372,65.2964,63.7271,65.0854,37646.0
2019-08-23 10:30:00,70.95,71.73,70.94,71.55,18189.0,65.1129,65.8287,65.1037,65.6635,18189.0
2019-08-23 11:00:00,71.41,71.43,70.65,71.28,26631.0,65.535,65.5534,64.8376,65.4157,26631.0
2019-08-23 11:30:00,71.33,71.33,71.08,71.17,20794.0,65.4616,65.4616,65.2322,65.3148,20794.0
2019-08-23 12:00:00,71.17,71.45,71.08,71.14,28357.0,65.3148,65.5718,65.2322,65.2873,28357.0
2019-08-23 12:30:00,71.14,71.22,70.99,71.19,23016.0,65.2873,65.3607,65.1496,65.3331,23016.0
2019-08-23 13:00:00,71.14,71.15,70.86,71.0,16133.0,65.2873,65.2964,65.0303,65.1588,16133.0
2019-08-23 13:30:00,70.93,71.21,70.89,71.16,11752.0,65.0945,65.3515,65.0578,65.3056,11752.0
2019-08-23 14:00:00,71.15,71.33,71.06,71.33,22458.0,65.2964,65.4616,65.2138,65.4616,22458.0
2019-08-23 14:30:00,71.35,71.36,71.05,71.17,26937.0,65.48,65.4892,65.2047,65.3148,26937.0
2019-08-23 15:00:00,71.15,71.31,71.08,71.22,52068.0,65.2964,65.4433,65.2322,65.3607,52068.0
2019-08-23 15:30:00,71.2,71.29,70.87,71.15,158606.0,65.3423,65.4249,65.0395,65.2964,158606.0
2019-08-26 09:30:00,71.35,71.54,70.4,70.42,15616.0,65.48,65.6543,64.6081,64.6265,15616.0
2019-08-26 10:00:00,70.48,70.61,69.8,70.11,30773.0,64.6816,64.8009,64.0575,64.342,30773.0
2019-08-26 10:30:00,70.04,70.14,69.56,69.96,23977.0,64.2778,64.3695,63.8372,64.2043,23977.0
2019-08-26 11:00:00,69.98,70.36,69.96,70.03,24313.0,64.2227,64.5714,64.2043,64.2686,24313.0
2019-08-26 11:30:00,70.01,70.23,69.98,70.21,16348.0,64.2502,64.4521,64.2227,64.4338,16348.0
2019-08-26 12:00:00,70.17,70.49,70.15,70.45,14605.0,64.3971,64.6907,64.3787,64.654,14605.0
2019-08-26 12:30:00,70.43,70.48,70.34,70.48,12790.0,64.6357,64.6816,64.5531,64.6816,12790.0
2019-08-26 13:00:00,70.47,70.56,70.28,70.38,11286.0,64.6724,64.755,64.498,64.5898,11286.0
2019-08-26 13:30:00,70.37,70.38,70.24,70.28,8916.0,64.5806,64.5898,64.4613,64.498,8916.0
2019-08-26 14:00:00,70.3,70.3,70.11,70.13,11700.0,64.5164,64.5164,64.342,64.3603,11700.0
2019-08-26 14:30:00,70.15,70.43,70.11,70.43,14564.0,64.3787,64.6357,64.342,64.6357,14564.0
2019-08-26 15:00:00,70.44,70.54,70.32,70.48,19284.0,64.6448,64.7366,64.5347,64.6816,19284.0
2019-08-26 15:30:00,70.48,70.67,70.4,70.62,81822.0,64.6816,64.8559,64.6081,64.81,81822.0
2019-08-27 09:30:00,71.02,71.22,70.86,70.95,13089.0,65.1771,65.3607,65.0303,65.1129,13089.0
2019-08-27 10:00:00,71.01,71.13,70.9,70.92,8325.0,65.168,65.2781,65.067,65.0854,8325.0
2019-08-27 10:30:00,70.92,71.05,70.71,70.72,10847.0,65.0854,65.2047,64.8926,64.9018,10847.0
2019-08-27 11:00:00,70.72,70.92,70.7,70.79,16007.0,64.9018,65.0854,64.8835,64.966,16007.0
2019-08-27 11:30:00,70.79,70.93,70.66,70.73,13885.0,64.966,65.0945,64.8467,64.911,13885.0
2019-08-27 12:00:00,70.71,70.73,70.47,70.6,13106.0,64.8926,64.911,64.6724,64.7917,13106.0
2019-08-27 12:30:00,70.6,70.61,70.44,70.56,17862.0,64.7917,64.8009,64.6448,64.755,17862.0
2019-08-27 13:00:00,70.55,70.67,70.52,70.65,5444.0,64.7458,64.8559,64.7183,64.8376,5444.0
2019-08-27 13:30:00,70.58,70.79,70.58,70.78,6176.0,64.7733,64.966,64.7733,64.9569,6176.0
2019-08-27 14:00:00,70.81,70.83,70.68,70.73,8024.0,64.9844,65.0028,64.8651,64.911,8024.0
2019-08-27 14:30:00,70.72,70.92,70.69,70.91,8947.0,64.9018,65.0854,64.8743,65.0762,8947.0
2019-08-27 15:00:00,70.91,71.04,70.76,70.77,17007.0,65.0762,65.1955,64.9385,64.9477,17007.0
2019-08-27 15:30:00,70.76,70.96,70.66,70.67,62104.0,64.9385,65.1221,64.8467,64.8559,62104.0
2019-08-28 09:30:00,70.52,70.77,70.17,70.77,7438.0,64.7183,64.9477,64.3971,64.9477,7438.0
2019-08-28 10:00:00,70.86,70.95,70.75,70.82,7226.0,65.0303,65.1129,64.9293,64.9936,7226.0
2019-08-28 10:30:00,70.84,71.32,70.84,71.17,11140.0,65.0119,65.4524,65.0119,65.3148,11140.0
2019-08-28 11:00:00,71.17,71.47,71.11,71.43,12515.0,65.3148,65.5901,65.2597,65.5534,12515.0
2019-08-28 11:30:00,71.5,71.68,71.46,71.57,10491.0,65.6176,65.7828,65.5809,65.6819,10491.0
2019-08-28 12:00:00,71.58,71.6,71.37,71.58,22814.0,65.6911,65.7094,65.4983,65.6911,22814.0
2019-08-28 12:30:00,71.59,71.65,71.51,71.63,5766.0,65.7002,65.7553,65.6268,65.7369,5766.0
2019-08-28 13:00:00,71.65,71.87,71.63,71.87,17647.0,65.7553,65.9572,65.7369,65.9572,17647.0
2019-08-28 13:30:00,71.88,72.14,71.86,72.1,31275.0,65.9664,66.205,65.948,66.1683,31275.0
2019-08-28 14:00:00,72.11,72.13,71.81,71.9,17522.0,66.1775,66.1958,65.9021,65.9847,17522.0
2019-08-28 14:30:00,71.91,71.96,71.8,71.89,15477.0,65.9939,66.0398,65.893,65.9756,15477.0
2019-08-28 15:00:00,71.88,71.99,71.78,71.8,13728.0,65.9664,66.0673,65.8746,65.893,13728.0
2019-08-28 15:30:00,71.78,71.93,71.64,71.65,91377.0,65.8746,66.0123,65.7461,65.7553,91377.0
2019-08-29 09:30:00,72.23,72.73,72.23,72.73,11718.0,66.2876,66.7464,66.2876,66.7464,11718.0
2019-08-29 10:00:00,72.67,72.67,72.25,72.29,10188.0,66.6914,66.6914,66.3059,66.3426,10188.0
2019-08-29 10:30:00,72.36,72.36,72.04,72.29,12247.0,66.4069,66.4069,66.1132,66.3426,12247.0
2019-08-29 11:00:00,72.21,72.26,72.18,72.22,7834.0,66.2692,66.3151,66.2417,66.2784,7834.0
2019-08-29 11:30:00,72.2,72.43,72.14,72.41,11266.0,66.26,66.4711,66.205,66.4528,11266.0
2019-08-29 12:00:00,72.37,72.63,72.32,72.56,11658.0,66.4161,66.6547,66.3702,66.5904,11658.0
2019-08-29 12:30:00,72.58,72.62,72.44,72.44,13900.0,66.6088,66.6455,66.4803,66.4803,13900.0
2019-08-29 13:00:00,72.44,72.44,72.27,72.31,10119.0,66.4803,66.4803,66.3243,66.361,10119.0
2019-08-29 13:30:00,72.31,72.48,72.31,72.4,9006.0,66.361,66.517,66.361,66.4436,9006.0
2019-08-29 14:00:00,72.4,72.54,72.39,72.53,12573.0,66.4436,66.5721,66.4344,66.5629,12573.0
2019-08-29 14:30:00,72.53,72.54,72.44,72.47,10396.0,66.5629,66.5721,66.4803,66.5078,10396.0
2019-08-29 15:00:00,72.48,72.5,72.28,72.31,14837.0,66.517,66.5354,66.3335,66.361,14837.0
2019-08-29 15:30:00,72.34,72.5,72.28,72.43,46118.0,66.3885,66.5354,66.3335,66.4711,46118.0
2019-08-30 09:30:00,72.6,72.87,71.84,71.86,42621.0,66.6271,66.8749,65.9297,65.948,42621.0
2019-08-30 10:00:00,71.9,72.21,71.48,72.1,56250.0,65.9847,66.2692,65.5993,66.1683,56250.0
2019-08-30 10:30:00,72.22,72.37,72.13,72.2,21293.0,66.2784,66.4161,66.1958,66.26,21293.0
2019-08-30 11:00:00,72.19,72.19,71.83,71.87,17645.0,66.2509,66.2509,65.9205,65.9572,17645.0
2019-08-30 11:30:00,71.87,71.99,71.58,71.83,35848.0,65.9572,66.0673,65.6911,65.9205,35848.0
2019-08-30 12:00:00,71.84,71.88,71.72,71.88,9843.0,65.9297,65.9664,65.8195,65.9664,9843.0
2019-08-30 12:30:00,71.87,71.97,71.77,71.78,7205.0,65.9572,66.049,65.8654,65.8746,7205.0
2019-08-30 13:00:00,71.73,71.77,71.57,71.57,9230.0,65.8287,65.8654,65.6819,65.6819,9230.0
2019-08-30 13:30:00,71.56,71.97,71.54,71.89,32665.0,65.6727,66.049,65.6543,65.9756,32665.0
2019-08-30 14:00:00,71.88,71.98,71.86,71.95,9867.0,65.9664,66.0581,65.948,66.0306,9867.0
2019-08-30 14:30:00,71.95,72.06,71.79,71.83,17085.0,66.0306,66.1316,65.8838,65.9205,17085.0
2019-08-30 15:00:00,71.84,71.92,71.76,71.92,14724.0,65.9297,66.0031,65.8562,66.0031,14724.0
2019-08-30 15:30:00,71.94,72.17,71.91,72.01,64636.0,66.0214,66.2325,65.9939,66.0857,64636.0
2019-09-03 09:30:00,71.55,72.39,70.99,72.26,29410.0,65.6635,66.4344,65.1496,66.3151,29410.0
2019-09-03 10:00:00,72.25,72.32,71.94,72.15,57209.0,66.3059,66.3702,66.0214,66.2142,57209.0
2019-09-03 10:30:00,72.13,72.37,72.02,72.28,27040.0,66.1958,66.4161,66.0949,66.3335,27040.0
2019-09-03 11:00:00,72.27,72.29,72.05,72.13,29311.0,66.3243,66.3426,66.1224,66.1958,29311.0
2019-09-03 11:30:00,72.21,72.21,71.97,72.03,15459.0,66.2692,66.2692,66.049,66.104,15459.0
2019-09-03 12:00:00,72.01,72.22,71.98,72.18,20424.0,66.0857,66.2784,66.0581,66.2417,20424.0
2019-09-03 12:30:00,72.14,72.16,71.88,71.97,16878.0,66.205,66.2233,65.9664,66.049,16878.0
2019-09-03 13:00:00,71.97,71.97,71.8,71.84,13260.0,66.049,66.049,65.893,65.9297,13260.0
2019-09-03 13:30:00,71.8,71.82,71.49,71.49,12394.0,65.893,65.9113,65.6085,65.6085,12394.0
2019-09-03 14:00:00,71.48,71.54,71.36,71.38,8430.0,65.5993,65.6543,65.4892,65.5075,8430.0
2019-09-03 14:30:00,71.38,71.45,71.29,71.39,10377.0,65.5075,65.5718,65.4249,65.5167,10377.0
2019-09-03 15:00:00,71.4,71.74,71.29,71.61,39920.0,65.5259,65.8379,65.4249,65.7186,39920.0
2019-09-03 15:30:00,71.61,71.92,71.59,71.82,63415.0,65.7186,66.0031,65.7002,65.9113,63415.0
2019-09-04 09:30:00,72.34,72.58,72.08,72.19,8620.0,66.3885,66.6088,66.1499,66.2509,8620.0
2019-09-04 10:00:00,72.18,72.39,71.91,72.32,20009.0,66.2417,66.4344,65.9939,66.3702,20009.0
2019-09-04 10:30:00,72.37,72.69,72.33,72.69,4901.0,66.4161,66.7097,66.3794,66.7097,4901.0
2019-09-04 11:00:00,72.61,72.83,72.59,72.73,14348.0,66.6363,66.8382,66.618,66.7464,14348.0
2019-09-04 11:30:00,72.72,72.95,72.7,72.91,6827.0,66.7373,66.9483,66.7189,66.9116,6827.0
2019-09-04 12:00:00,72.91,72.92,72.71,72.87,6048.0,66.9116,66.9208,66.7281,66.8749,6048.0
2019-09-04 12:30:00,72.84,72.96,72.77,72.81,13300.0,66.8474,66.9575,66.7832,66.8199,13300.0
2019-09-04 13:00:00,72.79,72.89,72.75,72.89,4416.0,66.8015,66.8933,66.7648,66.8933,4416.0
2019-09-04 13:30:00,72.89,72.91,72.79,72.9,9584.0,66.8933,66.9116,66.8015,66.9025,9584.0
2019-09-04 14:00:00,72.88,73.09,72.83,73.09,17081.0,66.8841,67.0768,66.8382,67.0768,17081.0
2019-09-04 14:30:00,73.1,73.25,73.09,73.23,19897.0,67.086,67.2237,67.0768,67.2053,19897.0
2019-09-04 15:00:00,73.2,73.24,73.01,73.07,15182.0,67.1778,67.2145,67.0034,67.0585,15182.0
2019-09-04 15:30:00,73.08,73.14,72.99,72.99,32970.0,67.0676,67.1227,66.9851,66.9851,32970.0
2019-09-05 09:30:00,73.54,74.46,73.52,74.39,18035.0,67.4898,68.3341,67.4715,68.2699,18035.0
2019-09-05 10:00:00,74.37,74.95,74.31,74.91,28083.0,68.2515,68.7838,68.1965,68.7471,28083.0
2019-09-05 10:30:00,74.92,75.27,74.88,74.88,28337.0,68.7563,69.0775,68.7196,68.7196,28337.0
2019-09-05 11:00:00,74.9,74.93,74.62,74.7,11225.0,68.7379,68.7654,68.481,68.5544,11225.0
2019-09-05 11:30:00,74.62,74.7,74.55,74.56,8856.0,68.481,68.5544,68.4167,68.4259,8856.0
2019-09-05 12:00:00,74.57,74.62,74.36,74.45,18783.0,68.4351,68.481,68.2423,68.3249,18783.0
2019-09-05 12:30:00,74.44,74.51,74.38,74.51,30582.0,68.3158,68.38,68.2607,68.38,30582.0
2019-09-05 13:00:00,74.5,74.66,74.49,74.6,17281.0,68.3708,68.5177,68.3616,68.4626,17281.0
2019-09-05 13:30:00,74.62,74.63,74.4,74.51,17021.0,68.481,68.4901,68.2791,68.38,17021.0
2019-09-05 14:00:00,74.5,74.51,74.37,74.5,14434.0,68.3708,68.38,68.2515,68.3708,14434.0
2019-09-05 14:30:00,74.51,74.51,74.41,74.47,15450.0,68.38,68.38,68.2882,68.3433,15450.0
2019-09-05 15:00:00,74.48,74.54,74.43,74.51,18195.0,68.3525,68.4075,68.3066,68.38,18195.0
2019-09-05 15:30:00,74.52,74.56,74.25,74.35,59760.0,68.3892,68.4259,68.1414,68.2332,59760.0
2019-09-06 09:30:00,74.4,74.92,74.28,74.52,35809.0,68.2791,68.7563,68.1689,68.3892,35809.0
2019-09-06 10:00:00,74.56,74.69,74.32,74.4,13225.0,68.4259,68.5452,68.2056,68.2791,13225.0
2019-09-06 10:30:00,74.41,74.54,74.33,74.37,16350.0,68.2882,68.4075,68.2148,68.2515,16350.0
2019-09-06 11:00:00,74.39,74.55,74.24,74.51,40268.0,68.2699,68.4167,68.1322,68.38,40268.0
2019-09-06 11:30:00,74.54,74.56,74.35,74.51,48345.0,68.4075,68.4259,68.2332,68.38,48345.0
2019-09-06 12:00:00,74.51,74.51,74.42,74.46,6875.0,68.38,68.38,68.2974,68.3341,6875.0
2019-09-06 12:30:00,74.46,74.48,74.31,74.34,6299.0,68.3341,68.3525,68.1965,68.224,6299.0
2019-09-06 13:00:00,74.32,74.38,74.08,74.38,16212.0,68.2056,68.2607,67.9854,68.2607,16212.0
2019-09-06 13:30:00,74.37,74.44,74.32,74.4,4508.0,68.2515,68.3158,68.2056,68.2791,4508.0
2019-09-06 14:00:00,74.4,74.4,74.23,74.25,8442.0,68.2791,68.2791,68.123,68.1414,8442.0
2019-09-06 14:30:00,74.25,74.34,74.04,74.04,15703.0,68.1414,68.224,67.9487,67.9487,15703.0
2019-09-06 15:00:00,74.05,74.11,74.01,74.01,28247.0,67.9578,68.0129,67.9211,67.9211,28247.0
2019-09-06 15:30:00,73.99,74.02,73.68,73.75,92693.0,67.9028,67.9303,67.6183,67.6825,92693.0
2019-09-09 09:30:00,74.11,74.31,73.82,74.24,17458.0,68.0129,68.1965,67.7468,68.1322,17458.0
2019-09-09 10:00:00,74.24,74.44,74.15,74.23,11317.0,68.1322,68.3158,68.0496,68.123,11317.0
2019-09-09 10:30:00,74.22,74.24,73.99,73.99,8807.0,68.1139,68.1322,67.9028,67.9028,8807.0
2019-09-09 11:00:00,74.01,74.11,73.82,73.88,22559.0,67.9211,68.0129,67.7468,67.8018,22559.0
2019-09-09 11:30:00,73.87,73.89,73.73,73.78,9298.0,67.7927,67.811,67.6642,67.7101,9298.0
2019-09-09 12:00:00,73.82,73.94,73.71,73.75,18797.0,67.7468,67.8569,67.6458,67.6825,18797.0
2019-09-09 12:30:00,73.75,73.82,73.59,73.78,17052.0,67.6825,67.7468,67.5357,67.7101,17052.0
2019-09-09 13:00:00,73.78,73.9,73.78,73.85,8150.0,67.7101,67.8202,67.7101,67.7743,8150.0
2019-09-09 13:30:00,73.8,73.88,73.73,73.85,6222.0,67.7284,67.8018,67.6642,67.7743,6222.0
2019-09-09 14:00:00,73.83,73.89,73.76,73.8,7769.0,67.7559,67.811,67.6917,67.7284,7769.0
2019-09-09 14:30:00,73.8,73.84,73.55,73.57,10586.0,67.7284,67.7651,67.499,67.5173,10586.0
2019-09-09 15:00:00,73.57,73.74,73.55,73.58,20098.0,67.5173,67.6734,67.499,67.5265,20098.0
2019-09-09 15:30:00,73.59,73.94,73.58,73.79,43887.0,67.5357,67.8569,67.5265,67.7192,43887.0
2019-09-10 09:30:00,73.94,73.99,73.1,73.24,17864.0,67.8569,67.9028,67.086,67.2145,17864.0
2019-09-10 10:00:00,73.22,73.32,72.58,72.68,24081.0,67.1961,67.2879,66.6088,66.7006,24081.0
2019-09-10 10:30:00,72.69,72.91,72.3,72.91,22854.0,66.7097,66.9116,66.3518,66.9116,22854.0
2019-09-10 11:00:00,72.93,73.16,72.86,73.16,24513.0,66.93,67.1411,66.8657,67.1411,24513.0
2019-09-10 11:30:00,73.14,73.57,73.11,73.48,15248.0,67.1227,67.5173,67.0952,67.4347,15248.0
2019-09-10 12:00:00,73.47,73.78,73.36,73.75,14478.0,67.4256,67.7101,67.3246,67.6825,14478.0
2019-09-10 12:30:00,73.78,73.82,73.7,73.81,8038.0,67.7101,67.7468,67.6366,67.7376,8038.0
2019-09-10 13:00:00,73.86,73.92,73.69,73.76,13369.0,67.7835,67.8385,67.6275,67.6917,13369.0
2019-09-10 13:30:00,73.77,73.8,73.65,73.7,13989.0,67.7009,67.7284,67.5908,67.6366,13989.0
2019-09-10 14:00:00,73.71,73.75,73.19,73.19,26010.0,67.6458,67.6825,67.1686,67.1686,26010.0
2019-09-10 14:30:00,73.19,73.37,73.14,73.34,23689.0,67.1686,67.3338,67.1227,67.3063,23689.0
2019-09-10 15:00:00,73.32,73.54,73.32,73.54,19035.0,67.2879,67.4898,67.2879,67.4898,19035.0
2019-09-10 15:30:00,73.53,73.83,73.51,73.83,51499.0,67.4806,67.7559,67.4623,67.7559,51499.0
2019-09-11 09:30:00,74.0,74.38,73.45,74.13,34549.0,67.912,68.2607,67.4072,68.0313,34549.0
2019-09-11 10:00:00,74.03,74.06,73.62,73.8,14226.0,67.9395,67.967,67.5632,67.7284,14226.0
2019-09-11 10:30:00,73.83,73.89,73.57,73.63,9585.0,67.7559,67.811,67.5173,67.5724,9585.0
2019-09-11 11:00:00,73.64,73.72,73.51,73.56,16218.0,67.5816,67.655,67.4623,67.5082,16218.0
2019-09-11 11:30:00,73.58,73.7,73.4,73.7,32506.0,67.5265,67.6366,67.3613,67.6366,32506.0
2019-09-11 12:00:00,73.77,73.81,73.4,73.45,23376.0,67.7009,67.7376,67.3613,67.4072,23376.0
2019-09-11 12:30:00,73.47,73.5,73.33,73.49,11598.0,67.4256,67.4531,67.2971,67.4439,11598.0
2019-09-11 13:00:00,73.45,73.72,73.36,73.65,16755.0,67.4072,67.655,67.3246,67.5908,16755.0
2019-09-11 13:30:00,73.64,73.77,73.6,73.6,20436.0,67.5816,67.7009,67.5449,67.5449,20436.0
2019-09-11 14:00:00,73.58,73.58,73.36,73.36,27990.0,67.5265,67.5265,67.3246,67.3246,27990.0
2019-09-11 14:30:00,73.4,73.44,73.31,73.38,25923.0,67.3613,67.398,67.2787,67.343,25923.0
2019-09-11 15:00:00,73.38,73.84,73.38,73.78,26669.0,67.343,67.7651,67.343,67.7101,26669.0
2019-09-11 15:30:00,73.78,73.93,73.71,73.87,80996.0,67.7101,67.8477,67.6458,67.7927,80996.0
2019-09-12 09:30:00,74.05,74.49,73.6,73.81,23978.0,67.9578,68.3616,67.5449,67.7376,23978.0
2019-09-12 10:00:00,73.8,73.99,73.44,73.91,21424.0,67.7284,67.9028,67.398,67.8294,21424.0
2019-09-12 10:30:00,73.98,74.47,73.74,74.06,67729.0,67.8936,68.3433,67.6734,67.967,67729.0
2019-09-12 11:00:00,74.08,74.26,74.03,74.03,14451.0,67.9854,68.1506,67.9395,67.9395,14451.0
2019-09-12 11:30:00,74.06,74.31,73.83,74.0,37275.0,67.967,68.1965,67.7559,67.912,37275.0
2019-09-12 12:00:00,74.01,74.01,73.69,73.76,6746.0,67.9211,67.9211,67.6275,67.6917,6746.0
2019-09-12 12:30:00,73.8,73.91,73.76,73.86,4625.0,67.7284,67.8294,67.6917,67.7835,4625.0
2019-09-12 13:00:00,73.86,73.94,73.69,73.73,9050.0,67.7835,67.8569,67.6275,67.6642,9050.0
2019-09-12 13:30:00,73.75,73.99,73.75,73.92,6199.0,67.6825,67.9028,67.6825,67.8385,6199.0
2019-09-12 14:00:00,73.87,73.94,73.82,73.86,8240.0,67.7927,67.8569,67.7468,67.7835,8240.0
2019-09-12 14:30:00,73.86,73.96,73.85,73.85,6137.0,67.7835,67.8753,67.7743,67.7743,6137.0
2019-09-12 15:00:00,73.85,73.91,73.8,73.88,10309.0,67.7743,67.8294,67.7284,67.8018,10309.0
2019-09-12 15:30:00,73.87,73.93,73.62,73.65,50130.0,67.7927,67.8477,67.5632,67.5908,50130.0
2019-09-13 09:30:00,73.87,73.98,73.73,73.92,6744.0,67.7927,67.8936,67.6642,67.8385,6744.0
2019-09-13 10:00:00,73.98,74.07,73.8,73.88,11299.0,67.8936,67.9762,67.7284,67.8018,11299.0
2019-09-13 10:30:00,73.81,73.86,73.7,73.73,7685.0,67.7376,67.7835,67.6366,67.6642,7685.0
2019-09-13 11:00:00,73.75,74.25,73.71,74.13,72634.0,67.6825,68.1414,67.6458,68.0313,72634.0
2019-09-13 11:30:00,74.13,74.28,74.08,74.14,17325.0,68.0313,68.1689,67.9854,68.0404,17325.0
2019-09-13 12:00:00,74.1,74.23,74.09,74.17,12060.0,68.0037,68.123,67.9946,68.068,12060.0
2019-09-13 12:30:00,74.17,74.22,74.09,74.14,13465.0,68.068,68.1139,67.9946,68.0404,13465.0
2019-09-13 13:00:00,74.16,74.17,74.04,74.04,47605.0,68.0588,68.068,67.9487,67.9487,47605.0
2019-09-13 13:30:00,74.03,74.05,73.72,73.74,13395.0,67.9395,67.9578,67.655,67.6734,13395.0
2019-09-13 14:00:00,73.74,74.07,73.71,73.94,58084.0,67.6734,67.9762,67.6458,67.8569,58084.0
2019-09-13 14:30:00,73.94,73.98,73.89,73.92,8157.0,67.8569,67.8936,67.811,67.8385,8157.0
2019-09-13 15:00:00,73.92,74.09,73.86,74.09,18342.0,67.8385,67.9946,67.7835,67.9946,18342.0
2019-09-13 15:30:00,74.08,74.2,74.03,74.16,62671.0,67.9854,68.0955,67.9395,68.0588,62671.0
2019-09-16 09:30:00,73.85,74.38,73.79,73.93,12252.0,67.7743,68.2607,67.7192,67.8477,12252.0
2019-09-16 10:00:00,73.99,74.33,73.99,74.11,4971.0,67.9028,68.2148,67.9028,68.0129,4971.0
2019-09-16 10:30:00,74.1,74.38,74.06,74.38,11459.0,68.0037,68.2607,67.967,68.2607,11459.0
2019-09-16 11:00:00,74.31,74.58,74.31,74.41,9413.0,68.1965,68.4442,68.1965,68.2882,9413.0
2019-09-16 11:30:00,74.35,74.38,74.06,74.06,12457.0,68.2332,68.2607,67.967,67.967,12457.0
2019-09-16 12:00:00,74.08,74.15,74.06,74.07,13618.0,67.9854,68.0496,67.967,67.9762,13618.0
2019-09-16 12:30:00,74.09,74.11,73.99,74.1,9051.0,67.9946,68.0129,67.9028,68.0037,9051.0
2019-09-16 13:00:00,74.11,74.21,74.11,74.15,6780.0,68.0129,68.1047,68.0129,68.0496,6780.0
2019-09-16 13:30:00,74.15,74.2,74.09,74.2,9864.0,68.0496,68.0955,67.9946,68.0955,9864.0
2019-09-16 14:00:00,74.23,74.31,74.16,74.31,9156.0,68.123,68.1965,68.0588,68.1965,9156.0
2019-09-16 14:30:00,74.35,74.35,74.24,74.24,9552.0,68.2332,68.2332,68.1322,68.1322,9552.0
2019-09-16 15:00:00,74.22,74.35,74.21,74.23,21552.0,68.1139,68.2332,68.1047,68.123,21552.0
2019-09-16 15:30:00,74.22,74.35,74.19,74.25,37362.0,68.1139,68.2332,68.0863,68.1414,37362.0
2019-09-17 09:30:00,73.85,74.2,73.17,73.47,20462.0,67.7743,68.0955,67.1502,67.4256,20462.0
2019-09-17 10:00:00,73.52,73.77,73.39,73.67,24058.0,67.4715,67.7009,67.3521,67.6091,24058.0
2019-09-17 10:30:00,73.69,73.79,73.64,73.7,19556.0,67.6275,67.7192,67.5816,67.6366,19556.0
2019-09-17 11:00:00,73.7,73.96,73.65,73.67,41334.0,67.6366,67.8753,67.5908,67.6091,41334.0
2019-09-17 11:30:00,73.68,73.68,73.16,73.2,10696.0,67.6183,67.6183,67.1411,67.1778,10696.0
2019-09-17 12:00:00,73.16,73.16,72.9,72.98,17263.0,67.1411,67.1411,66.9025,66.9759,17263.0
2019-09-17 12:30:00,72.97,73.08,72.74,72.74,11258.0,66.9667,67.0676,66.7556,66.7556,11258.0
2019-09-17 13:00:00,72.74,72.75,72.62,72.68,13266.0,66.7556,66.7648,66.6455,66.7006,13266.0
2019-09-17 13:30:00,72.67,72.87,72.63,72.87,19227.0,66.6914,66.8749,66.6547,66.8749,19227.0
2019-09-17 14:00:00,72.84,72.86,72.66,72.69,14527.0,66.8474,66.8657,66.6822,66.7097,14527.0
2019-09-17 14:30:00,72.69,72.8,72.63,72.78,14072.0,66.7097,66.8107,66.6547,66.7923,14072.0
2019-09-17 15:00:00,72.8,72.83,72.69,72.83,19396.0,66.8107,66.8382,66.7097,66.8382,19396.0
2019-09-17 15:30:00,72.83,73.05,72.79,73.01,99632.0,66.8382,67.0401,66.8015,67.0034,99632.0
2019-09-18 09:30:00,72.95,73.32,72.77,73.03,13298.0,66.9483,67.2879,66.7832,67.0218,13298.0
2019-09-18 10:00:00,72.99,73.19,72.84,73.14,9370.0,66.9851,67.1686,66.8474,67.1227,9370.0
2019-09-18 10:30:00,73.13,73.19,73.02,73.14,10579.0,67.1135,67.1686,67.0126,67.1227,10579.0
2019-09-18 11:00:00,73.17,73.23,73.01,73.17,15256.0,67.1502,67.2053,67.0034,67.1502,15256.0
2019-09-18 11:30:00,73.17,73.18,73.03,73.07,8288.0,67.1502,67.1594,67.0218,67.0585,8288.0
2019-09-18 12:00:00,73.06,73.18,72.97,73.03,50265.0,67.0493,67.1594,66.9667,67.0218,50265.0
2019-09-18 12:30:00,73.03,73.24,73.02,73.24,13352.0,67.0218,67.2145,67.0126,67.2145,13352.0
2019-09-18 13:00:00,73.24,73.32,73.13,73.23,15276.0,67.2145,67.2879,67.1135,67.2053,15276.0
2019-09-18 13:30:00,73.26,73.41,73.16,73.28,9512.0,67.2328,67.3705,67.1411,67.2512,9512.0
2019-09-18 14:00:00,73.15,73.24,72.61,72.65,14017.0,67.1319,67.2145,66.6363,66.673,14017.0
2019-09-18 14:30:00,72.63,72.98,72.62,72.97,44758.0,66.6547,66.9759,66.6455,66.9667,44758.0
2019-09-18 15:00:00,72.95,73.17,72.84,73.17,15260.0,66.9483,67.1502,66.8474,67.1502,15260.0
2019-09-18 15:30:00,73.15,73.37,73.1,73.21,58012.0,67.1319,67.3338,67.086,67.187,58012.0
2019-09-19 09:30:00,73.39,73.79,73.17,73.29,36346.0,67.3521,67.7192,67.1502,67.2604,36346.0
2019-09-19 10:00:00,73.32,73.7,73.27,73.66,46347.0,67.2879,67.6366,67.242,67.5999,46347.0
2019-09-19 10:30:00,73.66,73.99,73.51,73.96,13445.0,67.5999,67.9028,67.4623,67.8753,13445.0
2019-09-19 11:00:00,73.96,74.29,73.96,74.21,13727.0,67.8753,68.1781,67.8753,68.1047,13727.0
2019-09-19 11:30:00,74.21,74.3,74.04,74.11,28918.0,68.1047,68.1873,67.9487,68.0129,28918.0
2019-09-19 12:00:00,74.09,74.18,74.04,74.05,24133.0,67.9946,68.0772,67.9487,67.9578,24133.0
2019-09-19 12:30:00,74.19,74.23,74.04,74.08,27177.0,68.0863,68.123,67.9487,67.9854,27177.0
2019-09-19 13:00:00,74.07,74.15,74.03,74.05,12171.0,67.9762,68.0496,67.9395,67.9578,12171.0
2019-09-19 13:30:00,74.04,74.04,73.83,73.89,8406.0,67.9487,67.9487,67.7559,67.811,8406.0
2019-09-19 14:00:00,73.91,73.96,73.8,73.8,9957.0,67.8294,67.8753,67.7284,67.7284,9957.0
2019-09-19 14:30:00,73.79,73.81,73.58,73.64,22531.0,67.7192,67.7376,67.5265,67.5816,22531.0
2019-09-19 15:00:00,73.64,73.66,73.56,73.62,22239.0,67.5816,67.5999,67.5082,67.5632,22239.0
2019-09-19 15:30:00,73.59,73.59,73.44,73.48,55513.0,67.5357,67.5357,67.398,67.4347,55513.0
2019-09-20 09:30:00,73.64,73.94,73.21,73.21,73939.0,67.5816,67.8569,67.187,67.187,73939.0
2019-09-20 10:00:00,73.21,73.45,73.13,73.39,17397.0,67.187,67.4072,67.1135,67.3521,17397.0
2019-09-20 10:30:00,73.42,73.48,73.15,73.22,17632.0,67.3797,67.4347,67.1319,67.1961,17632.0
2019-09-20 11:00:00,73.22,73.33,73.19,73.21,15169.0,67.1961,67.2971,67.1686,67.187,15169.0
2019-09-20 11:30:00,73.23,73.25,72.95,73.12,13999.0,67.2053,67.2237,66.9483,67.1044,13999.0
2019-09-20 12:00:00,73.13,73.39,73.12,73.29,13614.0,67.1135,67.3521,67.1044,67.2604,13614.0
2019-09-20 12:30:00,73.31,73.31,73.07,73.25,9534.0,67.2787,67.2787,67.0585,67.2237,9534.0
2019-09-20 13:00:00,73.28,73.35,72.62,72.89,18645.0,67.2512,67.3154,66.6455,66.8933,18645.0
2019-09-20 13:30:00,72.89,72.92,72.67,72.82,25383.0,66.8933,66.9208,66.6914,66.829,25383.0
2019-09-20 14:00:00,72.83,72.91,72.55,72.79,26292.0,66.8382,66.9116,66.5813,66.8015,26292.0
2019-09-20 14:30:00,72.82,72.91,72.8,72.87,28114.0,66.829,66.9116,66.8107,66.8749,28114.0
2019-09-20 15:00:00,72.87,72.88,72.52,72.52,33270.0,66.8749,66.8841,66.5537,66.5537,33270.0
2019-09-20 15:30:00,72.52,72.81,72.2,72.33,190980.0,66.5537,66.8199,66.26,66.3794,190980.0
2019-09-23 09:30:00,72.07,72.84,71.96,72.72,13329.0,66.1407,66.8474,66.0398,66.7373,13329.0
2019-09-23 10:00:00,72.66,72.92,72.59,72.92,9718.0,66.6822,66.9208,66.618,66.9208,9718.0
2019-09-23 10:30:00,72.98,72.99,72.44,72.52,7336.0,66.9759,66.9851,66.4803,66.5537,7336.0
2019-09-23 11:00:00,72.52,72.66,72.46,72.56,6826.0,66.5537,66.6822,66.4987,66.5904,6826.0
2019-09-23 11:30:00,72.58,72.9,72.57,72.88,9926.0,66.6088,66.9025,66.5996,66.8841,9926.0
2019-09-23 12:00:00,72.87,73.04,72.81,73.02,4453.0,66.8749,67.0309,66.8199,67.0126,4453.0
2019-09-23 12:30:00,73.05,73.06,72.97,72.98,4757.0,67.0401,67.0493,66.9667,66.9759,4757.0
2019-09-23 13:00:00,73.01,73.26,73.0,73.26,7553.0,67.0034,67.2328,66.9942,67.2328,7553.0
2019-09-23 13:30:00,73.25,73.35,73.25,73.33,31670.0,67.2237,67.3154,67.2237,67.2971,31670.0
2019-09-23 14:00:00,73.31,73.6,73.31,73.57,11527.0,67.2787,67.5449,67.2787,67.5173,11527.0
2019-09-23 14:30:00,73.56,73.57,73.31,73.36,18417.0,67.5082,67.5173,67.2787,67.3246,18417.0
2019-09-23 15:00:00,73.36,73.46,73.32,73.46,67602.0,67.3246,67.4164,67.2879,67.4164,67602.0
2019-09-23 15:30:00,73.45,73.57,73.29,73.4,59680.0,67.4072,67.5173,67.2604,67.3613,59680.0
2019-09-24 09:30:00,73.38,73.52,73.15,73.4,13811.0,67.343,67.4715,67.1319,67.3613,13811.0
2019-09-24 10:00:00,73.36,73.39,72.94,72.95,10850.0,67.3246,67.3521,66.9392,66.9483,10850.0
2019-09-24 10:30:00,73.0,73.09,72.89,72.93,14145.0,66.9942,67.0768,66.8933,66.93,14145.0
2019-09-24 11:00:00,72.9,72.94,72.73,72.84,21454.0,66.9025,66.9392,66.7464,66.8474,21454.0
2019-09-24 11:30:00,72.8,72.92,72.78,72.87,13390.0,66.8107,66.9208,66.7923,66.8749,13390.0
2019-09-24 12:00:00,72.85,73.12,72.82,72.89,26254.0,66.8566,67.1044,66.829,66.8933,26254.0
2019-09-24 12:30:00,72.87,72.91,72.62,72.66,12092.0,66.8749,66.9116,66.6455,66.6822,12092.0
2019-09-24 13:00:00,72.65,72.72,72.54,72.64,11994.0,66.673,66.7373,66.5721,66.6638,11994.0
2019-09-24 13:30:00,72.62,72.72,72.58,72.66,14371.0,66.6455,66.7373,66.6088,66.6822,14371.0
2019-09-24 14:00:00,72.66,72.97,72.55,72.93,23121.0,66.6822,66.9667,66.5813,66.93,23121.0
2019-09-24 14:30:00,72.94,72.94,72.67,72.69,17570.0,66.9392,66.9392,66.6914,66.7097,17570.0
2019-09-24 15:00:00,72.66,72.69,72.45,72.46,16170.0,66.6822,66.7097,66.4895,66.4987,16170.0
2019-09-24 15:30:00,72.45,72.78,72.3,72.64,69357.0,66.4895,66.7923,66.3518,66.6638,69357.0
2019-09-25 09:30:00,72.66,73.05,72.15,72.46,33232.0,66.6822,67.0401,66.2142,66.4987,33232.0
2019-09-25 10:00:00,72.5,72.75,72.33,72.75,8292.0,66.5354,66.7648,66.3794,66.7648,8292.0
2019-09-25 10:30:00,72.75,72.98,72.69,72.98,6552.0,66.7648,66.9759,66.7097,66.9759,6552.0
2019-09-25 11:00:00,73.03,73.03,72.76,72.83,7715.0,67.0218,67.0218,66.774,66.8382,7715.0
2019-09-25 11:30:00,72.87,72.93,72.75,72.76,8495.0,66.8749,66.93,66.7648,66.774,8495.0
2019-09-25 12:00:00,72.78,72.87,72.63,72.75,20824.0,66.7923,66.8749,66.6547,66.7648,20824.0
2019-09-25 12:30:00,72.73,72.87,72.73,72.79,6995.0,66.7464,66.8749,66.7464,66.8015,6995.0
2019-09-25 13:00:00,72.81,72.84,72.65,72.78,16384.0,66.8199,66.8474,66.673,66.7923,16384.0
2019-09-25 13:30:00,72.79,72.97,72.79,72.87,11097.0,66.8015,66.9667,66.8015,66.8749,11097.0
2019-09-25 14:00:00,72.9,73.09,72.9,73.06,8086.0,66.9025,67.0768,66.9025,67.0493,8086.0
2019-09-25 14:30:00,73.04,73.52,73.0,73.5,28320.0,67.0309,67.4715,66.9942,67.4531,28320.0
2019-09-25 15:00:00,73.51,73.53,73.26,73.42,25945.0,67.4623,67.4806,67.2328,67.3797,25945.0
2019-09-25 15:30:00,73.43,73.43,73.17,73.17,67248.0,67.3889,67.3889,67.1502,67.1502,67248.0
2019-09-26 09:30:00,73.28,73.54,72.82,73.39,7204.0,67.2512,67.4898,66.829,67.3521,7204.0
2019-09-26 10:00:00,73.39,73.47,73.09,73.25,5441.0,67.3521,67.4256,67.0768,67.2237,5441.0
2019-09-26 10:30:00,73.27,73.38,73.15,73.31,10749.0,67.242,67.343,67.1319,67.2787,10749.0
2019-09-26 11:00:00,73.28,73.29,72.91,72.95,18968.0,67.2512,67.2604,66.9116,66.9483,18968.0
2019-09-26 11:30:00,72.96,73.09,72.92,72.97,5324.0,66.9575,67.0768,66.9208,66.9667,5324.0
2019-09-26 12:00:00,72.94,73.19,72.94,73.19,5697.0,66.9392,67.1686,66.9392,67.1686,5697.0
2019-09-26 12:30:00,73.24,73.29,73.16,73.17,2300.0,67.2145,67.2604,67.1411,67.1502,2300.0
2019-09-26 13:00:00,73.19,73.19,72.96,73.01,4318.0,67.1686,67.1686,66.9575,67.0034,4318.0
2019-09-26 13:30:00,73.02,73.12,72.96,73.05,5336.0,67.0126,67.1044,66.9575,67.0401,5336.0
2019-09-26 14:00:00,73.08,73.32,73.08,73.3,17441.0,67.0676,67.2879,67.0676,67.2696,17441.0
2019-09-26 14:30:00,73.33,73.33,73.11,73.11,5554.0,67.2971,67.2971,67.0952,67.0952,5554.0
2019-09-26 15:00:00,73.06,73.21,73.02,73.2,12770.0,67.0493,67.187,67.0126,67.1778,12770.0
2019-09-26 15:30:00,73.17,73.31,72.99,73.02,35491.0,67.1502,67.2787,66.9851,67.0126,35491.0
2019-09-27 09:30:00,73.11,73.11,72.78,72.82,5646.0,67.3018,67.3018,66.998,67.0349,5646.0
2019-09-27 10:00:00,72.81,73.11,72.78,73.03,4619.0,67.0256,67.3018,66.998,67.2282,4619.0
2019-09-27 10:30:00,73.01,73.17,72.98,73.17,6134.0,67.2098,67.357,67.1821,67.357,6134.0
2019-09-27 11:00:00,73.22,73.25,72.81,72.85,2100.0,67.4031,67.4307,67.0256,67.0625,2100.0
2019-09-27 11:30:00,72.89,73.05,72.46,73.05,7967.0,67.0993,67.2466,66.7035,67.2466,7967.0
2019-09-27 12:00:00,72.98,73.03,72.84,72.86,6743.0,67.1821,67.2282,67.0533,67.0717,6743.0
2019-09-27 12:30:00,72.8,73.0,72.68,72.69,6124.0,67.0164,67.2006,66.906,66.9152,6124.0
2019-09-27 13:00:00,72.65,73.0,72.63,72.85,10538.0,66.8784,67.2006,66.8599,67.0625,10538.0
2019-09-27 13:30:00,72.86,73.0,72.81,72.96,14279.0,67.0717,67.2006,67.0256,67.1637,14279.0
2019-09-27 14:00:00,72.92,72.95,72.77,72.79,15356.0,67.1269,67.1545,66.9888,67.0072,15356.0
2019-09-27 14:30:00,72.82,72.82,72.57,72.64,16874.0,67.0349,67.0349,66.8047,66.8692,16874.0
2019-09-27 15:00:00,72.63,72.84,72.62,72.72,14126.0,66.8599,67.0533,66.8507,66.9428,14126.0
2019-09-27 15:30:00,72.77,73.17,72.77,73.02,53507.0,66.9888,67.357,66.9888,67.219,53507.0
2019-09-30 09:30:00,73.29,73.61,73.26,73.29,10491.0,67.4675,67.7621,67.4399,67.4675,10491.0
2019-09-30 10:00:00,73.28,73.46,73.27,73.33,7846.0,67.4583,67.624,67.4491,67.5043,7846.0
2019-09-30 10:30:00,73.37,73.41,72.81,73.06,18055.0,67.5412,67.578,67.0256,67.2558,18055.0
2019-09-30 11:00:00,73.09,73.19,72.9,73.09,30812.0,67.2834,67.3755,67.1085,67.2834,30812.0
2019-09-30 11:30:00,73.13,73.23,73.03,73.04,4501.0,67.3202,67.4123,67.2282,67.2374,4501.0
2019-09-30 12:00:00,73.05,73.35,73.02,73.31,7074.0,67.2466,67.5227,67.219,67.4859,7074.0
2019-09-30 12:30:00,73.33,73.34,73.15,73.21,8006.0,67.5043,67.5135,67.3386,67.3939,8006.0
2019-09-30 13:00:00,73.26,73.34,73.14,73.19,18344.0,67.4399,67.5135,67.3294,67.3755,18344.0
2019-09-30 13:30:00,73.18,73.22,73.1,73.12,9782.0,67.3663,67.4031,67.2926,67.311,9782.0
2019-09-30 14:00:00,73.14,73.39,73.12,73.29,9299.0,67.3294,67.5596,67.311,67.4675,9299.0
2019-09-30 14:30:00,73.3,73.3,73.18,73.19,8868.0,67.4767,67.4767,67.3663,67.3755,8868.0
2019-09-30 15:00:00,73.22,73.34,73.19,73.27,15342.0,67.4031,67.5135,67.3755,67.4491,15342.0
2019-09-30 15:30:00,73.26,73.5,73.24,73.28,48034.0,67.4399,67.6608,67.4215,67.4583,48034.0
2019-10-01 09:30:00,73.66,74.26,73.45,73.45,25964.0,67.8081,68.3605,67.6148,67.6148,25964.0
2019-10-01 10:00:00,73.46,73.46,72.96,73.26,28066.0,67.624,67.624,67.1637,67.4399,28066.0
2019-10-01 10:30:00,73.27,73.31,73.11,73.14,16002.0,67.4491,67.4859,67.3018,67.3294,16002.0
2019-10-01 11:00:00,73.11,73.24,72.9,72.91,22856.0,67.3018,67.4215,67.1085,67.1177,22856.0
2019-10-01 11:30:00,72.89,73.0,72.82,72.89,34968.0,67.0993,67.2006,67.0349,67.0993,34968.0
2019-10-01 12:00:00,72.87,72.88,72.54,72.62,51715.0,67.0809,67.0901,66.7771,66.8507,51715.0
2019-10-01 12:30:00,72.62,72.89,72.62,72.67,105339.0,66.8507,67.0993,66.8507,66.8968,105339.0
2019-10-01 13:00:00,72.67,72.76,72.35,72.46,36872.0,66.8968,66.9796,66.6022,66.7035,36872.0
2019-10-01 13:30:00,72.46,72.53,72.3,72.53,34459.0,66.7035,66.7679,66.5562,66.7679,34459.0
2019-10-01 14:00:00,72.53,72.69,72.42,72.67,45715.0,66.7679,66.9152,66.6666,66.8968,45715.0
2019-10-01 14:30:00,72.67,72.76,72.59,72.69,20205.0,66.8968,66.9796,66.8231,66.9152,20205.0
2019-10-01 15:00:00,72.7,72.72,72.49,72.61,30112.0,66.9244,66.9428,66.7311,66.8415,30112.0
2019-10-01 15:30:00,72.61,72.61,72.37,72.39,30401.0,66.8415,66.8415,66.6206,66.639,30401.0
2019-10-02 09:30:00,72.18,72.82,71.52,71.86,15066.0,66.4457,67.0349,65.8381,66.1511,15066.0
2019-10-02 10:00:00,71.87,72.22,71.63,71.84,14885.0,66.1603,66.4825,65.9394,66.1327,14885.0
2019-10-02 10:30:00,71.8,71.89,71.55,71.85,14609.0,66.0959,66.1787,65.8657,66.1419,14609.0
2019-10-02 11:00:00,71.85,71.95,71.76,71.78,22499.0,66.1419,66.234,66.0591,66.0775,22499.0
2019-10-02 11:30:00,71.77,71.95,71.59,71.95,24156.0,66.0683,66.234,65.9026,66.234,24156.0
2019-10-02 12:00:00,71.95,71.99,71.74,71.99,20012.0,66.234,66.2708,66.0407,66.2708,20012.0
2019-10-02 12:30:00,71.99,72.01,71.83,71.9,141385.0,66.2708,66.2892,66.1235,66.1879,141385.0
2019-10-02 13:00:00,71.89,72.02,71.76,72.02,7718.0,66.1787,66.2984,66.0591,66.2984,7718.0
2019-10-02 13:30:00,71.98,72.0,71.72,71.79,11773.0,66.2616,66.28,66.0222,66.0867,11773.0
2019-10-02 14:00:00,71.7,71.9,71.65,71.88,57217.0,66.0038,66.1879,65.9578,66.1695,57217.0
2019-10-02 14:30:00,71.89,71.91,71.78,71.88,11359.0,66.1787,66.1971,66.0775,66.1695,11359.0
2019-10-02 15:00:00,71.88,72.12,71.79,72.0,8925.0,66.1695,66.3905,66.0867,66.28,8925.0
2019-10-02 15:30:00,71.99,72.04,71.83,71.89,41481.0,66.2708,66.3168,66.1235,66.1787,41481.0
2019-10-03 09:30:00,71.85,72.03,71.84,71.98,17699.0,66.1419,66.3076,66.1327,66.2616,17699.0
2019-10-03 10:00:00,71.94,71.94,71.44,71.83,12234.0,66.2248,66.2248,65.7645,66.1235,12234.0
2019-10-03 10:30:00,71.81,71.86,71.56,71.72,11171.0,66.1051,66.1511,65.875,66.0222,11171.0
2019-10-03 11:00:00,71.75,71.98,71.68,71.81,15147.0,66.0499,66.2616,65.9854,66.1051,15147.0
2019-10-03 11:30:00,71.81,71.82,71.59,71.69,9265.0,66.1051,66.1143,65.9026,65.9946,9265.0
2019-10-03 12:00:00,71.72,71.79,71.57,71.7,8714.0,66.0222,66.0867,65.8842,66.0038,8714.0
2019-10-03 12:30:00,71.71,71.9,71.71,71.85,13793.0,66.013,66.1879,66.013,66.1419,13793.0
2019-10-03 13:00:00,71.87,72.02,71.86,71.99,13126.0,66.1603,66.2984,66.1511,66.2708,13126.0
2019-10-03 13:30:00,71.98,72.03,71.93,72.01,9312.0,66.2616,66.3076,66.2156,66.2892,9312.0
2019-10-03 14:00:00,72.01,72.2,71.87,72.11,35667.0,66.2892,66.4641,66.1603,66.3813,35667.0
2019-10-03 14:30:00,72.1,72.16,72.02,72.04,8262.0,66.3721,66.4273,66.2984,66.3168,8262.0
2019-10-03 15:00:00,72.07,72.1,71.97,72.05,13242.0,66.3444,66.3721,66.2524,66.326,13242.0
2019-10-03 15:30:00,72.04,72.12,71.92,72.12,64518.0,66.3168,66.3905,66.2064,66.3905,64518.0
2019-10-04 09:30:00,72.22,72.69,72.16,72.68,35542.0,66.4825,66.9152,66.4273,66.906,35542.0
2019-10-04 10:00:00,72.69,72.74,72.19,72.26,12980.0,66.9152,66.9612,66.4549,66.5193,12980.0
2019-10-04 10:30:00,72.27,72.28,72.13,72.16,7532.0,66.5285,66.5378,66.3997,66.4273,7532.0
2019-10-04 11:00:00,72.14,72.46,72.12,72.34,8554.0,66.4089,66.7035,66.3905,66.593,8554.0
2019-10-04 11:30:00,72.35,72.42,72.31,72.41,7284.0,66.6022,66.6666,66.5654,66.6574,7284.0
2019-10-04 12:00:00,72.44,72.66,72.42,72.61,16236.0,66.685,66.8876,66.6666,66.8415,16236.0
2019-10-04 12:30:00,72.61,72.73,72.6,72.68,4714.0,66.8415,66.952,66.8323,66.906,4714.0
2019-10-04 13:00:00,72.67,72.72,72.64,72.66,7744.0,66.8968,66.9428,66.8692,66.8876,7744.0
2019-10-04 13:30:00,72.66,72.79,72.66,72.73,8550.0,66.8876,67.0072,66.8876,66.952,8550.0
2019-10-04 14:00:00,72.73,72.84,72.66,72.8,9871.0,66.952,67.0533,66.8876,67.0164,9871.0
2019-10-04 14:30:00,72.78,72.84,72.74,72.79,16214.0,66.998,67.0533,66.9612,67.0072,16214.0
2019-10-04 15:00:00,72.78,72.89,72.77,72.86,11862.0,66.998,67.0993,66.9888,67.0717,11862.0
2019-10-04 15:30:00,72.87,73.17,72.84,73.07,63277.0,67.0809,67.357,67.0533,67.265,63277.0
2019-10-07 09:30:00,72.88,72.88,72.48,72.76,5244.0,67.0901,67.0901,66.7219,66.9796,5244.0
2019-10-07 10:00:00,72.72,73.0,72.71,72.85,4504.0,66.9428,67.2006,66.9336,67.0625,4504.0
2019-10-07 10:30:00,72.93,72.96,72.83,72.95,6799.0,67.1361,67.1637,67.0441,67.1545,6799.0
2019-10-07 11:00:00,72.95,73.18,72.95,73.1,18902.0,67.1545,67.3663,67.1545,67.2926,18902.0
2019-10-07 11:30:00,73.11,73.23,73.08,73.15,10472.0,67.3018,67.4123,67.2742,67.3386,10472.0
2019-10-07 12:00:00,73.19,73.26,73.09,73.1,6218.0,67.3755,67.4399,67.2834,67.2926,6218.0
2019-10-07 12:30:00,73.1,73.19,73.07,73.13,6447.0,67.2926,67.3755,67.265,67.3202,6447.0
2019-10-07 13:00:00,73.15,73.16,72.93,73.06,25519.0,67.3386,67.3478,67.1361,67.2558,25519.0
2019-10-07 13:30:00,73.06,73.28,73.06,73.27,6446.0,67.2558,67.4583,67.2558,67.4491,6446.0
2019-10-07 14:00:00,73.24,73.26,73.03,73.06,8718.0,67.4215,67.4399,67.2282,67.2558,8718.0
2019-10-07 14:30:00,73.04,73.04,72.75,72.83,7535.0,67.2374,67.2374,66.9704,67.0441,7535.0
2019-10-07 15:00:00,72.78,72.88,72.71,72.84,7317.0,66.998,67.0901,66.9336,67.0533,7317.0
2019-10-07 15:30:00,72.81,72.81,72.6,72.6,24635.0,67.0256,67.0256,66.8323,66.8323,24635.0
2019-10-08 09:30:00,71.74,71.99,71.11,71.48,13929.0,66.0407,66.2708,65.4607,65.8013,13929.0
2019-10-08 10:00:00,71.59,71.59,70.97,70.98,11868.0,65.9026,65.9026,65.3318,65.341,11868.0
2019-10-08 10:30:00,70.96,71.35,70.96,71.27,7925.0,65.3226,65.6816,65.3226,65.608,7925.0
2019-10-08 11:00:00,71.29,71.3,71.03,71.05,7408.0,65.6264,65.6356,65.3871,65.4055,7408.0
2019-10-08 11:30:00,71.04,71.17,70.96,71.13,13401.0,65.3963,65.5159,65.3226,65.4791,13401.0
2019-10-08 12:00:00,71.13,71.13,70.98,71.02,8284.0,65.4791,65.4791,65.341,65.3779,8284.0
2019-10-08 12:30:00,71.0,71.15,70.86,71.04,10838.0,65.3594,65.4975,65.2306,65.3963,10838.0
2019-10-08 13:00:00,71.03,71.2,70.97,71.12,7283.0,65.3871,65.5436,65.3318,65.4699,7283.0
2019-10-08 13:30:00,71.14,71.15,70.99,70.99,10625.0,65.4883,65.4975,65.3502,65.3502,10625.0
2019-10-08 14:00:00,71.01,71.02,70.86,70.91,17592.0,65.3686,65.3779,65.2306,65.2766,17592.0
2019-10-08 14:30:00,70.96,71.25,70.91,71.11,30114.0,65.3226,65.5896,65.2766,65.4607,30114.0
2019-10-08 15:00:00,71.1,71.22,71.04,71.04,14614.0,65.4515,65.562,65.3963,65.3963,14614.0
2019-10-08 15:30:00,71.04,71.15,70.51,70.53,57910.0,65.3963,65.4975,64.9084,64.9268,57910.0
2019-10-09 09:30:00,71.51,72.66,70.56,71.26,16282.0,65.8289,66.8876,64.9544,65.5988,16282.0
2019-10-09 10:00:00,71.4,71.53,71.1,71.19,7723.0,65.7277,65.8473,65.4515,65.5343,7723.0
2019-10-09 10:30:00,71.18,71.19,70.93,70.98,6525.0,65.5251,65.5343,65.295,65.341,6525.0
2019-10-09 11:00:00,71.01,71.01,70.82,70.84,5742.0,65.3686,65.3686,65.1937,65.2122,5742.0
2019-10-09 11:30:00,70.84,71.08,70.84,70.98,4765.0,65.2122,65.4331,65.2122,65.341,4765.0
2019-10-09 12:00:00,71.06,71.2,70.99,71.12,4383.0,65.4147,65.5436,65.3502,65.4699,4383.0
2019-10-09 12:30:00,71.11,71.21,71.06,71.12,8757.0,65.4607,65.5528,65.4147,65.4699,8757.0
2019-10-09 13:00:00,71.15,71.21,71.1,71.16,11122.0,65.4975,65.5528,65.4515,65.5067,11122.0
2019-10-09 13:30:00,71.16,71.25,71.13,71.2,14143.0,65.5067,65.5896,65.4791,65.5436,14143.0
2019-10-09 14:00:00,71.2,71.39,71.15,71.36,9359.0,65.5436,65.7185,65.4975,65.6908,9359.0
2019-10-09 14:30:00,71.35,71.49,71.27,71.45,7115.0,65.6816,65.8105,65.608,65.7737,7115.0
2019-10-09 15:00:00,71.46,71.58,71.42,71.58,7700.0,65.7829,65.8934,65.7461,65.8934,7700.0
2019-10-09 15:30:00,71.58,71.63,71.35,71.52,51122.0,65.8934,65.9394,65.6816,65.8381,51122.0
2019-10-10 09:30:00,71.48,72.2,71.48,72.0,21304.0,65.8013,66.4641,65.8013,66.28,21304.0
2019-10-10 10:00:00,72.0,72.09,71.85,72.09,14890.0,66.28,66.3628,66.1419,66.3628,14890.0
2019-10-10 10:30:00,72.22,72.22,71.81,71.91,2701.0,66.4825,66.4825,66.1051,66.1971,2701.0
2019-10-10 11:00:00,71.92,72.16,71.89,72.15,3317.0,66.2064,66.4273,66.1787,66.4181,3317.0
2019-10-10 11:30:00,72.14,72.31,72.01,72.02,2850.0,66.4089,66.5654,66.2892,66.2984,2850.0
2019-10-10 12:00:00,71.96,72.02,71.77,71.83,4539.0,66.2432,66.2984,66.0683,66.1235,4539.0
2019-10-10 12:30:00,71.83,72.02,71.63,71.95,10713.0,66.1235,66.2984,65.9394,66.234,10713.0
2019-10-10 13:00:00,71.92,71.99,71.84,71.84,3810.0,66.2064,66.2708,66.1327,66.1327,3810.0
2019-10-10 13:30:00,71.8,71.93,71.75,71.92,6179.0,66.0959,66.2156,66.0499,66.2064,6179.0
2019-10-10 14:00:00,71.97,72.19,71.76,72.15,22336.0,66.2524,66.4549,66.0591,66.4181,22336.0
2019-10-10 14:30:00,72.14,72.16,71.97,72.02,17146.0,66.4089,66.4273,66.2524,66.2984,17146.0
2019-10-10 15:00:00,72.04,72.1,72.01,72.04,5900.0,66.3168,66.3721,66.2892,66.3168,5900.0
2019-10-10 15:30:00,72.08,72.26,72.07,72.18,23873.0,66.3536,66.5193,66.3444,66.4457,23873.0
2019-10-11 09:30:00,72.82,73.37,72.63,73.32,9153.0,67.0349,67.5412,66.8599,67.4951,9153.0
2019-10-11 10:00:00,73.47,73.81,73.33,73.75,15142.0,67.6332,67.9462,67.5043,67.891,15142.0
2019-10-11 10:30:00,73.81,74.0,73.81,73.95,10280.0,67.9462,68.1211,67.9462,68.0751,10280.0
2019-10-11 11:00:00,73.91,74.11,73.91,74.04,11332.0,68.0383,68.2224,68.0383,68.1579,11332.0
2019-10-11 11:30:00,74.01,74.13,73.67,73.69,8133.0,68.1303,68.2408,67.8173,67.8357,8133.0
2019-10-11 12:00:00,73.72,73.81,73.68,73.75,8765.0,67.8634,67.9462,67.8265,67.891,8765.0
2019-10-11 12:30:00,73.72,73.79,73.54,73.73,4419.0,67.8634,67.9278,67.6977,67.8726,4419.0
2019-10-11 13:00:00,73.78,73.8,73.54,73.73,8169.0,67.9186,67.937,67.6977,67.8726,8169.0
2019-10-11 13:30:00,73.7,73.7,73.52,73.68,7923.0,67.8449,67.8449,67.6792,67.8265,7923.0
2019-10-11 14:00:00,73.68,73.68,73.4,73.57,7390.0,67.8265,67.8265,67.5688,67.7253,7390.0
2019-10-11 14:30:00,73.56,73.65,73.5,73.51,4867.0,67.7161,67.7989,67.6608,67.67,4867.0
2019-10-11 15:00:00,73.5,73.55,73.46,73.47,7250.0,67.6608,67.7069,67.624,67.6332,7250.0
2019-10-11 15:30:00,73.48,73.61,73.08,73.18,21458.0,67.6424,67.7621,67.2742,67.3663,21458.0
2019-10-14 09:30:00,73.14,73.14,72.65,73.03,5558.0,67.3294,67.3294,66.8784,67.2282,5558.0
2019-10-14 10:00:00,73.09,73.17,72.78,72.78,7251.0,67.2834,67.357,66.998,66.998,7251.0
2019-10-14 10:30:00,72.78,73.16,72.78,73.14,5801.0,66.998,67.3478,66.998,67.3294,5801.0
2019-10-14 11:00:00,73.08,73.11,72.81,72.93,5563.0,67.2742,67.3018,67.0256,67.1361,5563.0
2019-10-14 11:30:00,72.87,72.89,72.73,72.87,4028.0,67.0809,67.0993,66.952,67.0809,4028.0
2019-10-14 12:00:00,72.85,72.87,72.76,72.76,4499.0,67.0625,67.0809,66.9796,66.9796,4499.0
2019-10-14 12:30:00,72.79,72.79,72.63,72.65,3122.0,67.0072,67.0072,66.8599,66.8784,3122.0
2019-10-14 13:00:00,72.66,72.73,72.66,72.69,2308.0,66.8876,66.952,66.8876,66.9152,2308.0
2019-10-14 13:30:00,72.69,72.75,72.58,72.69,4200.0,66.9152,66.9704,66.8139,66.9152,4200.0
2019-10-14 14:00:00,72.71,72.71,72.55,72.69,9520.0,66.9336,66.9336,66.7863,66.9152,9520.0
2019-10-14 14:30:00,72.69,72.71,72.59,72.65,7113.0,66.9152,66.9336,66.8231,66.8784,7113.0
2019-10-14 15:00:00,72.65,72.65,72.55,72.59,6087.0,66.8784,66.8784,66.7863,66.8231,6087.0
2019-10-14 15:30:00,72.59,72.62,72.45,72.48,35023.0,66.8231,66.8507,66.6942,66.7219,35023.0
2019-10-15 09:30:00,72.9,72.9,72.04,72.38,26861.0,67.1085,67.1085,66.3168,66.6298,26861.0
2019-10-15 10:00:00,72.4,72.6,72.28,72.55,14101.0,66.6482,66.8323,66.5378,66.7863,14101.0
2019-10-15 10:30:00,72.59,73.14,72.59,73.13,14349.0,66.8231,67.3294,66.8231,67.3202,14349.0
2019-10-15 11:00:00,73.14,73.14,72.73,72.84,17819.0,67.3294,67.3294,66.952,67.0533,17819.0
2019-10-15 11:30:00,72.89,72.93,72.74,72.82,5591.0,67.0993,67.1361,66.9612,67.0349,5591.0
2019-10-15 12:00:00,72.78,72.79,72.6,72.61,3873.0,66.998,67.0072,66.8323,66.8415,3873.0
2019-10-15 12:30:00,72.6,72.81,72.54,72.81,7156.0,66.8323,67.0256,66.7771,67.0256,7156.0
2019-10-15 13:00:00,72.8,72.97,72.66,72.94,28626.0,67.0164,67.1729,66.8876,67.1453,28626.0
2019-10-15 13:30:00,72.94,73.07,72.91,73.05,4901.0,67.1453,67.265,67.1177,67.2466,4901.0
2019-10-15 14:00:00,73.07,73.09,72.95,73.01,5414.0,67.265,67.2834,67.1545,67.2098,5414.0
2019-10-15 14:30:00,72.98,72.99,72.88,72.92,6003.0,67.1821,67.1913,67.0901,67.1269,6003.0
2019-10-15 15:00:00,72.9,72.95,72.88,72.95,9179.0,67.1085,67.1545,67.0901,67.1545,9179.0
2019-10-15 15:30:00,72.94,73.07,72.85,73.0,56524.0,67.1453,67.265,67.0625,67.2006,56524.0
2019-10-16 09:30:00,72.95,73.33,72.9,72.95,10929.0,67.1545,67.5043,67.1085,67.1545,10929.0
2019-10-16 10:00:00,72.95,73.62,72.85,73.61,14888.0,67.1545,67.7713,67.0625,67.7621,14888.0
2019-10-16 10:30:00,73.59,73.66,73.36,73.47,12213.0,67.7437,67.8081,67.532,67.6332,12213.0
2019-10-16 11:00:00,73.49,73.55,73.31,73.4,8016.0,67.6516,67.7069,67.4859,67.5688,8016.0
2019-10-16 11:30:00,73.39,73.48,73.3,73.4,8943.0,67.5596,67.6424,67.4767,67.5688,8943.0
2019-10-16 12:00:00,73.39,73.45,73.33,73.36,6467.0,67.5596,67.6148,67.5043,67.532,6467.0
2019-10-16 12:30:00,73.35,73.4,73.28,73.36,9763.0,67.5227,67.5688,67.4583,67.532,9763.0
2019-10-16 13:00:00,73.36,73.38,73.13,73.17,7326.0,67.532,67.5504,67.3202,67.357,7326.0
2019-10-16 13:30:00,73.15,73.23,73.1,73.21,9943.0,67.3386,67.4123,67.2926,67.3939,9943.0
2019-10-16 14:00:00,73.18,73.33,73.15,73.24,6890.0,67.3663,67.5043,67.3386,67.4215,6890.0
2019-10-16 14:30:00,73.25,73.38,73.25,73.29,10313.0,67.4307,67.5504,67.4307,67.4675,10313.0
2019-10-16 15:00:00,73.25,73.28,73.18,73.2,14152.0,67.4307,67.4583,67.3663,67.3847,14152.0
2019-10-16 15:30:00,73.2,73.28,73.06,73.12,43368.0,67.3847,67.4583,67.2558,67.311,43368.0
2019-10-17 09:30:00,73.51,73.89,73.31,73.8,3976.0,67.67,68.0198,67.4859,67.937,3976.0
2019-10-17 10:00:00,73.83,73.89,73.68,73.78,6822.0,67.9646,68.0198,67.8265,67.9186,6822.0
2019-10-17 10:30:00,73.72,73.79,73.34,73.5,3609.0,67.8634,67.9278,67.5135,67.6608,3609.0
2019-10-17 11:00:00,73.51,73.76,73.44,73.67,5798.0,67.67,67.9002,67.6056,67.8173,5798.0
2019-10-17 11:30:00,73.64,73.74,73.57,73.67,4128.0,67.7897,67.8818,67.7253,67.8173,4128.0
2019-10-17 12:00:00,73.68,73.94,73.68,73.94,9437.0,67.8265,68.0659,67.8265,68.0659,9437.0
2019-10-17 12:30:00,73.96,74.02,73.88,73.99,6604.0,68.0843,68.1395,68.0106,68.1119,6604.0
2019-10-17 13:00:00,74.04,74.09,73.98,74.02,7117.0,68.1579,68.204,68.1027,68.1395,7117.0
2019-10-17 13:30:00,74.02,74.11,73.99,74.02,4513.0,68.1395,68.2224,68.1119,68.1395,4513.0
2019-10-17 14:00:00,74.04,74.04,73.92,73.95,5536.0,68.1579,68.1579,68.0475,68.0751,5536.0
2019-10-17 14:30:00,73.95,73.99,73.89,73.91,7400.0,68.0751,68.1119,68.0198,68.0383,7400.0
2019-10-17 15:00:00,73.89,73.97,73.75,73.76,11911.0,68.0198,68.0935,67.891,67.9002,11911.0
2019-10-17 15:30:00,73.77,73.89,73.64,73.67,33008.0,67.9094,68.0198,67.7897,67.8173,33008.0
2019-10-18 09:30:00,73.45,73.76,73.35,73.76,5687.0,67.6148,67.9002,67.5227,67.9002,5687.0
2019-10-18 10:00:00,73.76,73.9,73.56,73.64,5340.0,67.9002,68.0291,67.7161,67.7897,5340.0
2019-10-18 10:30:00,73.59,73.8,73.45,73.8,10802.0,67.7437,67.937,67.6148,67.937,10802.0
2019-10-18 11:00:00,73.8,73.97,73.69,73.92,4973.0,67.937,68.0935,67.8357,68.0475,4973.0
2019-10-18 11:30:00,73.92,73.92,73.77,73.82,5200.0,68.0475,68.0475,67.9094,67.9554,5200.0
2019-10-18 12:00:00,73.78,73.88,73.66,73.76,3655.0,67.9186,68.0106,67.8081,67.9002,3655.0
2019-10-18 12:30:00,73.65,73.81,73.61,73.7,6073.0,67.7989,67.9462,67.7621,67.8449,6073.0
2019-10-18 13:00:00,73.68,73.84,73.68,73.82,13021.0,67.8265,67.9738,67.8265,67.9554,13021.0
2019-10-18 13:30:00,73.82,74.04,73.82,74.0,3314.0,67.9554,68.1579,67.9554,68.1211,3314.0
2019-10-18 14:00:00,73.94,74.04,73.92,74.03,2808.0,68.0659,68.1579,68.0475,68.1487,2808.0
2019-10-18 14:30:00,74.04,74.05,73.89,73.99,6031.0,68.1579,68.1671,68.0198,68.1119,6031.0
2019-10-18 15:00:00,73.97,74.07,73.96,74.01,6070.0,68.0935,68.1855,68.0843,68.1303,6070.0
2019-10-18 15:30:00,74.02,74.19,74.02,74.13,27931.0,68.1395,68.296,68.1395,68.2408,27931.0
2019-10-21 09:30:00,74.52,74.73,74.45,74.45,10037.0,68.5998,68.7931,68.5354,68.5354,10037.0
2019-10-21 10:00:00,74.58,74.58,74.33,74.39,8247.0,68.655,68.655,68.4249,68.4801,8247.0
2019-10-21 10:30:00,74.41,74.58,74.32,74.42,9983.0,68.4985,68.655,68.4157,68.5077,9983.0
2019-10-21 11:00:00,74.35,74.38,74.23,74.31,11542.0,68.4433,68.4709,68.3328,68.4065,11542.0
2019-10-21 11:30:00,74.34,74.39,74.28,74.31,2612.0,68.4341,68.4801,68.3789,68.4065,2612.0
2019-10-21 12:00:00,74.3,74.31,74.21,74.23,4500.0,68.3973,68.4065,68.3144,68.3328,4500.0
2019-10-21 12:30:00,74.24,74.34,74.22,74.33,3473.0,68.342,68.4341,68.3236,68.4249,3473.0
2019-10-21 13:00:00,74.26,74.26,74.09,74.09,1224.0,68.3605,68.3605,68.204,68.204,1224.0
2019-10-21 13:30:00,74.1,74.11,73.85,73.86,4120.0,68.2132,68.2224,67.983,67.9922,4120.0
2019-10-21 14:00:00,73.9,73.98,73.86,73.86,4405.0,68.0291,68.1027,67.9922,67.9922,4405.0
2019-10-21 14:30:00,73.87,73.95,73.82,73.94,6375.0,68.0014,68.0751,67.9554,68.0659,6375.0
2019-10-21 15:00:00,73.95,74.19,73.95,74.18,10307.0,68.0751,68.296,68.0751,68.2868,10307.0
2019-10-21 15:30:00,74.2,74.24,73.95,73.97,43946.0,68.3052,68.342,68.0751,68.0935,43946.0
2019-10-22 09:30:00,74.27,74.27,73.97,73.98,2843.0,68.3697,68.3697,68.0935,68.1027,2843.0
2019-10-22 10:00:00,74.09,74.24,74.02,74.17,4524.0,68.204,68.342,68.1395,68.2776,4524.0
2019-10-22 10:30:00,74.28,74.48,74.18,74.41,5906.0,68.3789,68.563,68.2868,68.4985,5906.0
2019-10-22 11:00:00,74.37,74.51,74.35,74.47,1527.0,68.4617,68.5906,68.4433,68.5538,1527.0
2019-10-22 11:30:00,74.41,74.43,74.3,74.34,1775.0,68.4985,68.5169,68.3973,68.4341,1775.0
2019-10-22 12:00:00,74.37,74.69,74.37,74.64,6929.0,68.4617,68.7563,68.4617,68.7103,6929.0
2019-10-22 12:30:00,74.69,74.86,74.66,74.69,9961.0,68.7563,68.9128,68.7287,68.7563,9961.0
2019-10-22 13:00:00,74.72,74.82,74.65,74.74,13615.0,68.7839,68.876,68.7195,68.8023,13615.0
2019-10-22 13:30:00,74.78,74.85,74.77,74.83,3130.0,68.8391,68.9036,68.8299,68.8852,3130.0
2019-10-22 14:00:00,74.84,74.93,74.81,74.88,6653.0,68.8944,68.9772,68.8668,68.9312,6653.0
2019-10-22 14:30:00,74.88,74.88,74.72,74.85,8787.0,68.9312,68.9312,68.7839,68.9036,8787.0
2019-10-22 15:00:00,74.84,74.87,74.71,74.77,6182.0,68.8944,68.922,68.7747,68.8299,6182.0
2019-10-22 15:30:00,74.78,74.8,74.52,74.62,16508.0,68.8391,68.8576,68.5998,68.6919,16508.0
2019-10-23 09:30:00,74.51,74.66,74.26,74.33,15895.0,68.5906,68.7287,68.3605,68.4249,15895.0
2019-10-23 10:00:00,74.28,74.32,73.8,73.81,7792.0,68.3789,68.4157,67.937,67.9462,7792.0
2019-10-23 10:30:00,73.82,73.87,73.66,73.83,7498.0,67.9554,68.0014,67.8081,67.9646,7498.0
2019-10-23 11:00:00,73.84,73.86,73.66,73.8,6340.0,67.9738,67.9922,67.8081,67.937,6340.0
2019-10-23 11:30:00,73.82,73.87,73.66,73.72,10617.0,67.9554,68.0014,67.8081,67.8634,10617.0
2019-10-23 12:00:00,73.7,73.75,73.56,73.62,12112.0,67.8449,67.891,67.7161,67.7713,12112.0
2019-10-23 12:30:00,73.61,73.72,73.6,73.62,8757.0,67.7621,67.8634,67.7529,67.7713,8757.0
2019-10-23 13:00:00,73.62,73.64,73.57,73.61,5047.0,67.7713,67.7897,67.7253,67.7621,5047.0
2019-10-23 13:30:00,73.66,73.79,73.66,73.75,8205.0,67.8081,67.9278,67.8081,67.891,8205.0
2019-10-23 14:00:00,73.71,73.72,73.57,73.6,14588.0,67.8541,67.8634,67.7253,67.7529,14588.0
2019-10-23 14:30:00,73.61,73.62,73.48,73.5,12765.0,67.7621,67.7713,67.6424,67.6608,12765.0
2019-10-23 15:00:00,73.5,73.57,73.44,73.51,18454.0,67.6608,67.7253,67.6056,67.67,18454.0
2019-10-23 15:30:00,73.52,73.56,73.39,73.53,45067.0,67.6792,67.7161,67.5596,67.6884,45067.0
2019-10-24 09:30:00,73.63,73.69,72.99,73.05,8976.0,67.7805,67.8357,67.1913,67.2466,8976.0
2019-10-24 10:00:00,73.01,73.03,72.43,72.43,7023.0,67.2098,67.2282,66.6758,66.6758,7023.0
2019-10-24 10:30:00,72.46,72.65,72.41,72.57,7518.0,66.7035,66.8784,66.6574,66.8047,7518.0
2019-10-24 11:00:00,72.61,72.89,72.58,72.87,8049.0,66.8415,67.0993,66.8139,67.0809,8049.0
2019-10-24 11:30:00,72.86,72.86,72.5,72.57,13246.0,67.0717,67.0717,66.7403,66.8047,13246.0
2019-10-24 12:00:00,72.57,72.65,72.4,72.46,10277.0,66.8047,66.8784,66.6482,66.7035,10277.0
2019-10-24 12:30:00,72.46,72.6,72.42,72.43,6491.0,66.7035,66.8323,66.6666,66.6758,6491.0
2019-10-24 13:00:00,72.44,72.5,72.39,72.44,4063.0,66.685,66.7403,66.639,66.685,4063.0
2019-10-24 13:30:00,72.55,72.58,72.46,72.52,5673.0,66.7863,66.8139,66.7035,66.7587,5673.0
2019-10-24 14:00:00,72.51,72.61,72.49,72.55,12763.0,66.7495,66.8415,66.7311,66.7863,12763.0
2019-10-24 14:30:00,72.56,72.71,72.54,72.68,13608.0,66.7955,66.9336,66.7771,66.906,13608.0
2019-10-24 15:00:00,72.67,72.92,72.67,72.82,14570.0,66.8968,67.1269,66.8968,67.0349,14570.0
2019-10-24 15:30:00,72.83,72.93,72.73,72.78,60043.0,67.0441,67.1361,66.952,66.998,60043.0
2019-10-25 09:30:00,72.86,73.65,72.86,73.65,5822.0,67.0717,67.7989,67.0717,67.7989,5822.0
2019-10-25 10:00:00,73.62,74.02,73.46,73.71,7466.0,67.7713,68.1395,67.624,67.8541,7466.0
2019-10-25 10:30:00,73.69,73.91,73.69,73.89,13934.0,67.8357,68.0383,67.8357,68.0198,13934.0
2019-10-25 11:00:00,73.91,74.25,73.89,74.07,10155.0,68.0383,68.3512,68.0198,68.1855,10155.0
2019-10-25 11:30:00,74.06,74.19,74.0,74.0,5818.0,68.1763,68.296,68.1211,68.1211,5818.0
2019-10-25 12:00:00,74.0,74.01,73.88,73.89,5506.0,68.1211,68.1303,68.0106,68.0198,5506.0
2019-10-25 12:30:00,73.91,73.91,73.77,73.78,4186.0,68.0383,68.0383,67.9094,67.9186,4186.0
2019-10-25 13:00:00,73.8,73.81,73.76,73.76,2200.0,67.937,67.9462,67.9002,67.9002,2200.0
2019-10-25 13:30:00,73.75,73.87,73.68,73.87,6535.0,67.891,68.0014,67.8265,68.0014,6535.0
2019-10-25 14:00:00,73.87,73.87,73.6,73.64,4015.0,68.0014,68.0014,67.7529,67.7897,4015.0
2019-10-25 14:30:00,73.65,73.73,73.58,73.73,4569.0,67.7989,67.8726,67.7345,67.8726,4569.0
2019-10-25 15:00:00,73.73,73.74,73.63,73.63,6316.0,67.8726,67.8818,67.7805,67.7805,6316.0
2019-10-25 15:30:00,73.61,73.75,73.6,73.61,35069.0,67.7621,67.891,67.7529,67.7621,35069.0
2019-10-28 09:30:00,73.79,74.44,73.79,74.44,6485.0,67.9278,68.5262,67.9278,68.5262,6485.0
2019-10-28 10:00:00,74.4,74.52,74.35,74.51,4220.0,68.4893,68.5998,68.4433,68.5906,4220.0
2019-10-28 10:30:00,74.55,74.58,74.24,74.31,5027.0,68.6274,68.655,68.342,68.4065,5027.0
2019-10-28 11:00:00,74.28,74.38,74.17,74.25,5965.0,68.3789,68.4709,68.2776,68.3512,5965.0
2019-10-28 11:30:00,74.25,74.45,74.23,74.39,6272.0,68.3512,68.5354,68.3328,68.4801,6272.0
2019-10-28 12:00:00,74.34,74.46,74.34,74.46,3532.0,68.4341,68.5446,68.4341,68.5446,3532.0
2019-10-28 12:30:00,74.42,74.43,74.33,74.33,4448.0,68.5077,68.5169,68.4249,68.4249,4448.0
2019-10-28 13:00:00,74.34,74.44,74.31,74.42,4555.0,68.4341,68.5262,68.4065,68.5077,4555.0
2019-10-28 13:30:00,74.44,74.47,74.35,74.38,6890.0,68.5262,68.5538,68.4433,68.4709,6890.0
2019-10-28 14:00:00,74.39,74.46,74.28,74.43,13452.0,68.4801,68.5446,68.3789,68.5169,13452.0
2019-10-28 14:30:00,74.45,74.45,74.35,74.38,5265.0,68.5354,68.5354,68.4433,68.4709,5265.0
2019-10-28 15:00:00,74.37,74.44,74.21,74.21,6066.0,68.4617,68.5262,68.3144,68.3144,6066.0
2019-10-28 15:30:00,74.19,74.24,74.08,74.17,33323.0,68.296,68.342,68.1948,68.2776,33323.0
2019-10-29 09:30:00,73.99,74.6,73.31,74.38,11684.0,68.1119,68.6734,67.4859,68.4709,11684.0
2019-10-29 10:00:00,74.24,74.59,74.18,74.49,18233.0,68.342,68.6642,68.2868,68.5722,18233.0
2019-10-29 10:30:00,74.48,74.83,74.48,74.79,7511.0,68.563,68.8852,68.563,68.8483,7511.0
2019-10-29 11:00:00,74.73,74.8,74.67,74.77,2825.0,68.7931,68.8576,68.7379,68.8299,2825.0
2019-10-29 11:30:00,74.89,75.83,74.89,75.41,48811.0,68.9404,69.8057,68.9404,69.4191,48811.0
2019-10-29 12:00:00,75.37,75.99,75.27,75.92,36686.0,69.3823,69.953,69.2902,69.8886,36686.0
2019-10-29 12:30:00,75.94,76.36,75.88,76.23,41165.0,69.907,70.2936,69.8518,70.1739,41165.0
2019-10-29 13:00:00,76.25,76.31,76.11,76.27,39720.0,70.1924,70.2476,70.0635,70.2108,39720.0
2019-10-29 13:30:00,76.28,76.44,76.14,76.33,16290.0,70.22,70.3673,70.0911,70.266,16290.0
2019-10-29 14:00:00,76.34,76.63,76.3,76.42,23995.0,70.2752,70.5422,70.2384,70.3489,23995.0
2019-10-29 14:30:00,76.45,76.69,76.3,76.65,27391.0,70.3765,70.5974,70.2384,70.5606,27391.0
2019-10-29 15:00:00,76.65,76.96,76.65,76.75,47672.0,70.5606,70.846,70.5606,70.6526,47672.0
2019-10-29 15:30:00,76.75,76.89,76.67,76.77,64284.0,70.6526,70.7815,70.579,70.671,64284.0
2019-10-30 09:30:00,76.83,77.5,76.23,76.25,16486.0,70.7263,71.3431,70.1739,70.1924,16486.0
2019-10-30 10:00:00,76.2,76.29,75.87,76.0,23378.0,70.1463,70.2292,69.8425,69.9622,23378.0
2019-10-30 10:30:00,76.03,76.12,75.9,75.96,16803.0,69.9898,70.0727,69.8702,69.9254,16803.0
2019-10-30 11:00:00,75.93,76.03,75.6,75.6,29407.0,69.8978,69.9898,69.594,69.594,29407.0
2019-10-30 11:30:00,75.63,75.88,75.54,75.84,13012.0,69.6216,69.8518,69.5388,69.8149,13012.0
2019-10-30 12:00:00,75.85,75.88,75.76,75.82,8860.0,69.8241,69.8518,69.7413,69.7965,8860.0
2019-10-30 12:30:00,75.87,76.26,75.86,76.25,10765.0,69.8425,70.2016,69.8333,70.1924,10765.0
2019-10-30 13:00:00,76.25,76.42,76.17,76.3,7916.0,70.1924,70.3489,70.1187,70.2384,7916.0
2019-10-30 13:30:00,76.31,76.51,76.31,76.47,10376.0,70.2476,70.4317,70.2476,70.3949,10376.0
2019-10-30 14:00:00,76.5,76.53,76.27,76.33,5900.0,70.4225,70.4501,70.2108,70.266,5900.0
2019-10-30 14:30:00,76.33,76.44,76.01,76.42,16896.0,70.266,70.3673,69.9714,70.3489,16896.0
2019-10-30 15:00:00,76.44,76.71,76.4,76.53,16286.0,70.3673,70.6158,70.3304,70.4501,16286.0
2019-10-30 15:30:00,76.55,76.7,76.49,76.68,35253.0,70.4685,70.6066,70.4133,70.5882,35253.0
2019-10-31 09:30:00,76.63,76.63,75.71,75.76,6552.0,70.5422,70.5422,69.6953,69.7413,6552.0
2019-10-31 10:00:00,75.75,75.95,75.68,75.92,7746.0,69.7321,69.9162,69.6676,69.8886,7746.0
2019-10-31 10:30:00,75.91,76.11,75.78,76.09,11607.0,69.8794,70.0635,69.7597,70.0451,11607.0
2019-10-31 11:00:00,76.14,76.45,76.04,76.45,22139.0,70.0911,70.3765,69.999,70.3765,22139.0
2019-10-31 11:30:00,76.38,76.79,76.37,76.68,16217.0,70.312,70.6895,70.3028,70.5882,16217.0
2019-10-31 12:00:00,76.64,76.74,76.51,76.67,22723.0,70.5514,70.6434,70.4317,70.579,22723.0
2019-10-31 12:30:00,76.66,76.83,76.64,76.8,20742.0,70.5698,70.7263,70.5514,70.6987,20742.0
2019-10-31 13:00:00,76.78,76.78,76.52,76.59,5986.0,70.6803,70.6803,70.4409,70.5053,5986.0
2019-10-31 13:30:00,76.6,76.68,76.57,76.67,10476.0,70.5146,70.5882,70.4869,70.579,10476.0
2019-10-31 14:00:00,76.67,76.8,76.57,76.77,9840.0,70.579,70.6987,70.4869,70.671,9840.0
2019-10-31 14:30:00,76.76,76.93,76.68,76.9,18280.0,70.6618,70.8183,70.5882,70.7907,18280.0
2019-10-31 15:00:00,76.88,76.97,76.82,76.91,14291.0,70.7723,70.8552,70.7171,70.7999,14291.0
2019-10-31 15:30:00,76.91,77.37,76.89,77.14,96997.0,70.7999,71.2234,70.7815,71.0117,96997.0
2019-11-01 09:30:00,77.42,77.69,77.15,77.22,47957.0,71.2694,71.518,71.0209,71.0853,47957.0
2019-11-01 10:00:00,77.22,77.52,76.88,77.09,32348.0,71.0853,71.3615,70.7723,70.9656,32348.0
2019-11-01 10:30:00,77.12,77.63,77.12,77.63,11273.0,70.9932,71.4627,70.9932,71.4627,11273.0
2019-11-01 11:00:00,77.65,77.85,77.61,77.76,10603.0,71.4811,71.6652,71.4443,71.5824,10603.0
2019-11-01 11:30:00,77.76,77.77,77.59,77.68,9610.0,71.5824,71.5916,71.4259,71.5088,9610.0
2019-11-01 12:00:00,77.69,77.69,77.48,77.67,10121.0,71.518,71.518,71.3246,71.4995,10121.0
2019-11-01 12:30:00,77.67,77.85,77.64,77.7,10241.0,71.4995,71.6652,71.4719,71.5272,10241.0
2019-11-01 13:00:00,77.75,77.86,77.72,77.81,10006.0,71.5732,71.6745,71.5456,71.6284,10006.0
2019-11-01 13:30:00,77.82,77.95,77.82,77.95,9394.0,71.6376,71.7573,71.6376,71.7573,9394.0
2019-11-01 14:00:00,77.95,78.13,77.95,78.09,17851.0,71.7573,71.923,71.7573,71.8862,17851.0
2019-11-01 14:30:00,78.08,78.09,77.71,77.71,22725.0,71.877,71.8862,71.5364,71.5364,22725.0
2019-11-01 15:00:00,77.68,77.71,77.43,77.49,17967.0,71.5088,71.5364,71.2786,71.3338,17967.0
2019-11-01 15:30:00,77.5,77.71,77.5,77.64,51145.0,71.3431,71.5364,71.3431,71.4719,51145.0
2019-11-04 09:30:00,78.11,78.5,77.73,78.17,28985.0,71.9046,72.2636,71.5548,71.9598,28985.0
2019-11-04 10:00:00,78.13,78.32,78.02,78.29,14625.0,71.923,72.0979,71.8217,72.0703,14625.0
2019-11-04 10:30:00,78.3,78.42,78.22,78.38,11394.0,72.0795,72.19,72.0059,72.1531,11394.0
2019-11-04 11:00:00,78.42,78.47,78.26,78.41,9599.0,72.19,72.236,72.0427,72.1808,9599.0
2019-11-04 11:30:00,78.39,78.44,78.11,78.18,24482.0,72.1623,72.2084,71.9046,71.969,24482.0
2019-11-04 12:00:00,78.17,78.27,78.11,78.26,9625.0,71.9598,72.0519,71.9046,72.0427,9625.0
2019-11-04 12:30:00,78.26,78.29,78.1,78.2,10600.0,72.0427,72.0703,71.8954,71.9874,10600.0
2019-11-04 13:00:00,78.23,78.25,78.11,78.2,7104.0,72.0151,72.0335,71.9046,71.9874,7104.0
2019-11-04 13:30:00,78.25,78.29,78.19,78.21,7800.0,72.0335,72.0703,71.9782,71.9966,7800.0
2019-11-04 14:00:00,78.19,78.19,77.91,77.93,9127.0,71.9782,71.9782,71.7205,71.7389,9127.0
2019-11-04 14:30:00,77.91,77.93,77.67,77.7,9928.0,71.7205,71.7389,71.4995,71.5272,9928.0
2019-11-04 15:00:00,77.69,77.69,77.5,77.55,13852.0,71.518,71.518,71.3431,71.3891,13852.0
2019-11-04 15:30:00,77.56,77.8,77.49,77.74,42981.0,71.3983,71.6192,71.3338,71.564,42981.0
2019-11-05 09:30:00,77.59,77.94,76.95,76.95,7725.0,71.4259,71.7481,70.8367,70.8367,7725.0
2019-11-05 10:00:00,76.95,77.15,76.88,77.1,7075.0,70.8367,71.0209,70.7723,70.9748,7075.0
2019-11-05 10:30:00,77.09,77.22,77.01,77.2,6232.0,70.9656,71.0853,70.892,71.0669,6232.0
2019-11-05 11:00:00,77.22,77.56,77.22,77.49,9888.0,71.0853,71.3983,71.0853,71.3338,9888.0
2019-11-05 11:30:00,77.52,78.15,77.47,78.03,15651.0,71.3615,71.9414,71.3154,71.8309,15651.0
2019-11-05 12:00:00,78.09,78.16,77.9,78.11,12657.0,71.8862,71.9506,71.7113,71.9046,12657.0
2019-11-05 12:30:00,78.08,78.22,78.06,78.22,6350.0,71.877,72.0059,71.8586,72.0059,6350.0
2019-11-05 13:00:00,78.24,78.24,77.98,77.98,5295.0,72.0243,72.0243,71.7849,71.7849,5295.0
2019-11-05 13:30:00,77.98,78.14,77.93,78.0,8245.0,71.7849,71.9322,71.7389,71.8033,8245.0
2019-11-05 14:00:00,77.96,77.96,77.83,77.86,10420.0,71.7665,71.7665,71.6468,71.6745,10420.0
2019-11-05 14:30:00,77.86,77.87,77.67,77.69,6573.0,71.6745,71.6837,71.4995,71.518,6573.0
2019-11-05 15:00:00,77.65,77.81,77.6,77.68,17017.0,71.4811,71.6284,71.4351,71.5088,17017.0
2019-11-05 15:30:00,77.69,77.74,77.48,77.57,50541.0,71.518,71.564,71.3246,71.4075,50541.0
2019-11-06 09:30:00,77.36,77.57,76.95,77.52,10449.0,71.2142,71.4075,70.8367,71.3615,10449.0
2019-11-06 10:00:00,77.54,77.67,77.47,77.67,6537.0,71.3799,71.4995,71.3154,71.4995,6537.0
2019-11-06 10:30:00,77.65,77.74,77.49,77.73,6296.0,71.4811,71.564,71.3338,71.5548,6296.0
2019-11-06 11:00:00,77.76,78.13,77.75,78.13,6840.0,71.5824,71.923,71.5732,71.923,6840.0
2019-11-06 11:30:00,78.13,78.13,77.47,77.66,7036.0,71.923,71.923,71.3154,71.4903,7036.0
2019-11-06 12:00:00,77.63,77.86,77.58,77.67,10744.0,71.4627,71.6745,71.4167,71.4995,10744.0
2019-11-06 12:30:00,77.69,77.84,77.69,77.84,5480.0,71.518,71.656,71.518,71.656,5480.0
2019-11-06 13:00:00,77.95,77.98,77.84,77.94,2712.0,71.7573,71.7849,71.656,71.7481,2712.0
2019-11-06 13:30:00,77.94,77.96,77.85,77.94,5757.0,71.7481,71.7665,71.6652,71.7481,5757.0
2019-11-06 14:00:00,77.92,78.05,77.9,77.98,9156.0,71.7297,71.8494,71.7113,71.7849,9156.0
2019-11-06 14:30:00,78.0,78.15,78.0,78.09,9891.0,71.8033,71.9414,71.8033,71.8862,9891.0
2019-11-06 15:00:00,78.07,78.26,78.03,78.2,10842.0,71.8678,72.0427,71.8309,71.9874,10842.0
2019-11-06 15:30:00,78.2,78.24,77.95,77.97,42370.0,71.9874,72.0243,71.7573,71.7757,42370.0
2019-11-07 09:30:00,78.38,78.73,78.17,78.61,13941.0,72.1531,72.4753,71.9598,72.3649,13941.0
2019-11-07 10:00:00,78.41,78.42,78.14,78.15,4908.0,72.1808,72.19,71.9322,71.9414,4908.0
2019-11-07 10:30:00,78.15,78.16,77.98,78.03,9273.0,71.9414,71.9506,71.7849,71.8309,9273.0
2019-11-07 11:00:00,78.03,78.07,78.0,78.02,4249.0,71.8309,71.8678,71.8033,71.8217,4249.0
2019-11-07 11:30:00,78.03,78.16,78.03,78.16,8543.0,71.8309,71.9506,71.8309,71.9506,8543.0
2019-11-07 12:00:00,78.25,78.25,77.99,78.0,6224.0,72.0335,72.0335,71.7941,71.8033,6224.0
2019-11-07 12:30:00,77.94,77.97,77.87,77.87,3026.0,71.7481,71.7757,71.6837,71.6837,3026.0
2019-11-07 13:00:00,77.88,77.88,77.71,77.73,4607.0,71.6929,71.6929,71.5364,71.5548,4607.0
2019-11-07 13:30:00,77.72,77.78,77.64,77.73,28907.0,71.5456,71.6008,71.4719,71.5548,28907.0
2019-11-07 14:00:00,77.74,77.87,77.71,77.81,10523.0,71.564,71.6837,71.5364,71.6284,10523.0
2019-11-07 14:30:00,77.81,77.82,77.48,77.48,5207.0,71.6284,71.6376,71.3246,71.3246,5207.0
2019-11-07 15:00:00,77.55,77.56,77.25,77.4,9871.0,71.3891,71.3983,71.1129,71.251,9871.0
2019-11-07 15:30:00,77.4,77.5,77.3,77.37,30303.0,71.251,71.3431,71.1589,71.2234,30303.0
2019-11-08 09:30:00,77.39,77.79,77.07,77.28,3975.0,71.2418,71.61,70.9472,71.1405,3975.0
2019-11-08 10:00:00,77.29,77.47,77.12,77.47,2424.0,71.1497,71.3154,70.9932,71.3154,2424.0
2019-11-08 10:30:00,77.44,77.59,77.29,77.43,5304.0,71.2878,71.4259,71.1497,71.2786,5304.0
2019-11-08 11:00:00,77.45,77.52,77.32,77.32,6806.0,71.297,71.3615,71.1774,71.1774,6806.0
2019-11-08 11:30:00,77.43,77.58,77.31,77.47,2200.0,71.2786,71.4167,71.1681,71.3154,2200.0
2019-11-08 12:00:00,77.45,77.48,77.26,77.26,3198.0,71.297,71.3246,71.1221,71.1221,3198.0
2019-11-08 12:30:00,77.28,77.43,77.27,77.27,4171.0,71.1405,71.2786,71.1313,71.1313,4171.0
2019-11-08 13:00:00,77.32,77.33,77.23,77.3,3038.0,71.1774,71.1866,71.0945,71.1589,3038.0
2019-11-08 13:30:00,77.3,77.42,77.26,77.27,4583.0,71.1589,71.2694,71.1221,71.1313,4583.0
2019-11-08 14:00:00,77.28,77.31,77.24,77.28,3734.0,71.1405,71.1681,71.1037,71.1405,3734.0
2019-11-08 14:30:00,77.26,77.51,77.26,77.51,3964.0,71.1221,71.3523,71.1221,71.3523,3964.0
2019-11-08 15:00:00,77.53,77.71,77.52,77.52,4910.0,71.3707,71.5364,71.3615,71.3615,4910.0
2019-11-08 15:30:00,77.57,77.69,77.47,77.58,17554.0,71.4075,71.518,71.3154,71.4167,17554.0
2019-11-11 09:30:00,77.0,77.67,76.79,77.51,15803.0,70.8828,71.4995,70.6895,71.3523,15803.0
2019-11-11 10:00:00,77.58,77.79,77.37,77.78,6577.0,71.4167,71.61,71.2234,71.6008,6577.0
2019-11-11 10:30:00,77.9,77.9,77.53,77.53,4501.0,71.7113,71.7113,71.3707,71.3707,4501.0
2019-11-11 11:00:00,77.53,77.6,77.43,77.53,4907.0,71.3707,71.4351,71.2786,71.3707,4907.0
2019-11-11 11:30:00,77.56,77.73,77.55,77.73,2185.0,71.3983,71.5548,71.3891,71.5548,2185.0
2019-11-11 12:00:00,77.69,77.79,77.58,77.73,4204.0,71.518,71.61,71.4167,71.5548,4204.0
2019-11-11 12:30:00,77.76,77.76,77.61,77.68,2836.0,71.5824,71.5824,71.4443,71.5088,2836.0
2019-11-11 13:00:00,77.63,77.75,77.62,77.73,2900.0,71.4627,71.5732,71.4535,71.5548,2900.0
2019-11-11 13:30:00,77.76,77.78,77.66,77.74,3545.0,71.5824,71.6008,71.4903,71.564,3545.0
2019-11-11 14:00:00,77.72,77.81,77.68,77.74,4034.0,71.5456,71.6284,71.5088,71.564,4034.0
2019-11-11 14:30:00,77.67,77.69,77.5,77.57,3529.0,71.4995,71.518,71.3431,71.4075,3529.0
2019-11-11 15:00:00,77.59,77.76,77.54,77.75,8020.0,71.4259,71.5824,71.3799,71.5732,8020.0
2019-11-11 15:30:00,77.76,77.83,77.6,77.71,26977.0,71.5824,71.6468,71.4351,71.5364,26977.0
2019-11-12 09:30:00,77.78,77.87,77.43,77.52,6287.0,71.6008,71.6837,71.2786,71.3615,6287.0
2019-11-12 10:00:00,77.55,77.63,77.25,77.44,7052.0,71.3891,71.4627,71.1129,71.2878,7052.0
2019-11-12 10:30:00,77.48,77.5,77.27,77.28,5382.0,71.3246,71.3431,71.1313,71.1405,5382.0
2019-11-12 11:00:00,77.32,77.48,77.26,77.28,8125.0,71.1774,71.3246,71.1221,71.1405,8125.0
2019-11-12 11:30:00,77.27,77.35,77.23,77.23,10759.0,71.1313,71.205,71.0945,71.0945,10759.0
2019-11-12 12:00:00,77.22,77.23,77.11,77.23,7085.0,71.0853,71.0945,70.984,71.0945,7085.0
2019-11-12 12:30:00,77.22,77.22,76.7,76.87,24725.0,71.0853,71.0853,70.6066,70.7631,24725.0
2019-11-12 13:00:00,76.84,76.96,76.82,76.91,7015.0,70.7355,70.846,70.7171,70.7999,7015.0
2019-11-12 13:30:00,76.89,77.21,76.87,77.2,8909.0,70.7815,71.0761,70.7631,71.0669,8909.0
2019-11-12 14:00:00,77.2,77.23,77.03,77.11,6122.0,71.0669,71.0945,70.9104,70.984,6122.0
2019-11-12 14:30:00,77.17,77.25,77.04,77.05,7699.0,71.0393,71.1129,70.9196,70.9288,7699.0
2019-11-12 15:00:00,77.06,77.26,77.03,77.21,8600.0,70.938,71.1221,70.9104,71.0761,8600.0
2019-11-12 15:30:00,77.22,77.28,77.07,77.15,25459.0,71.0853,71.1405,70.9472,71.0209,25459.0
2019-11-13 09:30:00,76.75,77.18,76.3,76.77,7308.0,70.6526,71.0485,70.2384,70.671,7308.0
2019-11-13 10:00:00,76.71,76.82,76.49,76.82,8412.0,70.6158,70.7171,70.4133,70.7171,8412.0
2019-11-13 10:30:00,76.98,77.22,76.87,77.02,12632.0,70.8644,71.0853,70.7631,70.9012,12632.0
2019-11-13 11:00:00,77.02,77.13,76.88,76.88,4279.0,70.9012,71.0024,70.7723,70.7723,4279.0
2019-11-13 11:30:00,76.87,76.91,76.79,76.86,1644.0,70.7631,70.7999,70.6895,70.7539,1644.0
2019-11-13 12:00:00,76.83,76.83,76.46,76.59,18128.0,70.7263,70.7263,70.3857,70.5053,18128.0
2019-11-13 12:30:00,76.63,76.77,76.63,76.76,7428.0,70.5422,70.671,70.5422,70.6618,7428.0
2019-11-13 13:00:00,76.75,76.79,76.67,76.78,17595.0,70.6526,70.6895,70.579,70.6803,17595.0
2019-11-13 13:30:00,76.78,76.87,76.59,76.59,8222.0,70.6803,70.7631,70.5053,70.5053,8222.0
2019-11-13 14:00:00,76.55,76.63,76.47,76.58,6159.0,70.4685,70.5422,70.3949,70.4961,6159.0
2019-11-13 14:30:00,76.59,76.75,76.58,76.69,11389.0,70.5053,70.6526,70.4961,70.5974,11389.0
2019-11-13 15:00:00,76.7,76.83,76.69,76.81,10060.0,70.6066,70.7263,70.5974,70.7079,10060.0
2019-11-13 15:30:00,76.84,76.85,76.58,76.72,53474.0,70.7355,70.7447,70.4961,70.625,53474.0
2019-11-14 09:30:00,76.68,76.88,76.37,76.73,11008.0,70.5882,70.7723,70.3028,70.6342,11008.0
2019-11-14 10:00:00,76.68,76.87,76.62,76.74,10419.0,70.5882,70.7631,70.533,70.6434,10419.0
2019-11-14 10:30:00,76.75,76.77,76.64,76.69,3241.0,70.6526,70.671,70.5514,70.5974,3241.0
2019-11-14 11:00:00,76.64,76.95,76.64,76.9,6042.0,70.5514,70.8367,70.5514,70.7907,6042.0
2019-11-14 11:30:00,76.89,76.94,76.67,76.81,6340.0,70.7815,70.8275,70.579,70.7079,6340.0
2019-11-14 12:00:00,76.78,76.79,76.67,76.73,6508.0,70.6803,70.6895,70.579,70.6342,6508.0
2019-11-14 12:30:00,76.72,76.78,76.61,76.73,6329.0,70.625,70.6803,70.5238,70.6342,6329.0
2019-11-14 13:00:00,76.71,76.76,76.61,76.62,3189.0,70.6158,70.6618,70.5238,70.533,3189.0
2019-11-14 13:30:00,76.63,76.68,76.39,76.55,6659.0,70.5422,70.5882,70.3212,70.4685,6659.0
2019-11-14 14:00:00,76.6,76.6,76.47,76.48,5447.0,70.5146,70.5146,70.3949,70.4041,5447.0
2019-11-14 14:30:00,76.43,76.5,76.37,76.5,9815.0,70.3581,70.4225,70.3028,70.4225,9815.0
2019-11-14 15:00:00,76.49,76.6,76.47,76.54,12294.0,70.4133,70.5146,70.3949,70.4593,12294.0
2019-11-14 15:30:00,76.55,76.9,76.54,76.83,36308.0,70.4685,70.7907,70.4593,70.7263,36308.0
2019-11-15 09:30:00,77.19,77.52,76.91,76.93,7566.0,71.0577,71.3615,70.7999,70.8183,7566.0
2019-11-15 10:00:00,76.92,77.11,76.55,76.92,21505.0,70.8091,70.984,70.4685,70.8091,21505.0
2019-11-15 10:30:00,76.77,76.83,76.76,76.83,4546.0,70.671,70.7263,70.6618,70.7263,4546.0
2019-11-15 11:00:00,76.84,77.03,76.82,76.84,7500.0,70.7355,70.9104,70.7171,70.7355,7500.0
2019-11-15 11:30:00,76.84,76.91,76.71,76.73,8165.0,70.7355,70.7999,70.6158,70.6342,8165.0
2019-11-15 12:00:00,76.73,76.9,76.73,76.82,5884.0,70.6342,70.7907,70.6342,70.7171,5884.0
2019-11-15 12:30:00,76.82,76.83,76.7,76.72,5626.0,70.7171,70.7263,70.6066,70.625,5626.0
2019-11-15 13:00:00,76.72,76.72,76.56,76.6,10354.0,70.625,70.625,70.4777,70.5146,10354.0
2019-11-15 13:30:00,76.61,76.61,76.49,76.53,4987.0,70.5238,70.5238,70.4133,70.4501,4987.0
2019-11-15 14:00:00,76.5,76.53,76.39,76.44,10241.0,70.4225,70.4501,70.3212,70.3673,10241.0
2019-11-15 14:30:00,76.46,76.6,76.45,76.54,10712.0,70.3857,70.5146,70.3765,70.4593,10712.0
2019-11-15 15:00:00,76.54,76.55,76.46,76.5,11869.0,70.4593,70.4685,70.3857,70.4225,11869.0
2019-11-15 15:30:00,76.53,76.53,76.26,76.3,66917.0,70.4501,70.4501,70.2016,70.2384,66917.0
2019-11-18 09:30:00,76.36,76.54,75.73,76.51,16305.0,70.2936,70.4593,69.7137,70.4317,16305.0
2019-11-18 10:00:00,76.58,76.59,76.4,76.59,22656.0,70.4961,70.5053,70.3304,70.5053,22656.0
2019-11-18 10:30:00,76.59,76.6,76.27,76.44,13028.0,70.5053,70.5146,70.2108,70.3673,13028.0
2019-11-18 11:00:00,76.42,76.56,76.27,76.56,47427.0,70.3489,70.4777,70.2108,70.4777,47427.0
2019-11-18 11:30:00,76.56,77.4,76.56,77.2,55177.0,70.4777,71.251,70.4777,71.0669,55177.0
2019-11-18 12:00:00,77.23,77.27,76.97,77.11,8077.0,71.0945,71.1313,70.8552,70.984,8077.0
2019-11-18 12:30:00,77.14,77.27,77.14,77.17,7233.0,71.0117,71.1313,71.0117,71.0393,7233.0
2019-11-18 13:00:00,77.18,77.24,77.08,77.09,8408.0,71.0485,71.1037,70.9564,70.9656,8408.0
2019-11-18 13:30:00,77.11,77.21,77.01,77.21,7230.0,70.984,71.0761,70.892,71.0761,7230.0
2019-11-18 14:00:00,77.2,77.23,77.09,77.18,10481.0,71.0669,71.0945,70.9656,71.0485,10481.0
2019-11-18 14:30:00,77.19,77.28,77.15,77.28,25986.0,71.0577,71.1405,71.0209,71.1405,25986.0
2019-11-18 15:00:00,77.28,77.48,77.23,77.42,21470.0,71.1405,71.3246,71.0945,71.2694,21470.0
2019-11-18 15:30:00,77.43,77.6,77.4,77.57,63306.0,71.2786,71.4351,71.251,71.4075,63306.0
2019-11-19 09:30:00,77.74,78.08,77.44,77.44,18826.0,71.564,71.877,71.2878,71.2878,18826.0
2019-11-19 10:00:00,77.45,77.45,77.01,77.08,11577.0,71.297,71.297,70.892,70.9564,11577.0
2019-11-19 10:30:00,77.13,77.39,77.11,77.37,6265.0,71.0024,71.2418,70.984,71.2234,6265.0
2019-11-19 11:00:00,77.36,77.63,77.28,77.63,6012.0,71.2142,71.4627,71.1405,71.4627,6012.0
2019-11-19 11:30:00,77.65,77.78,77.57,77.62,9952.0,71.4811,71.6008,71.4075,71.4535,9952.0
2019-11-19 12:00:00,77.69,77.73,77.6,77.68,4816.0,71.518,71.5548,71.4351,71.5088,4816.0
2019-11-19 12:30:00,77.68,77.7,77.61,77.68,3808.0,71.5088,71.5272,71.4443,71.5088,3808.0
2019-11-19 13:00:00,77.65,77.7,77.61,77.65,8283.0,71.4811,71.5272,71.4443,71.4811,8283.0
2019-11-19 13:30:00,77.66,77.71,77.57,77.61,5269.0,71.4903,71.5364,71.4075,71.4443,5269.0
2019-11-19 14:00:00,77.63,77.64,77.57,77.63,4576.0,71.4627,71.4719,71.4075,71.4627,4576.0
2019-11-19 14:30:00,77.62,77.65,77.57,77.6,5237.0,71.4535,71.4811,71.4075,71.4351,5237.0
2019-11-19 15:00:00,77.62,77.7,77.6,77.69,3486.0,71.4535,71.5272,71.4351,71.518,3486.0
2019-11-19 15:30:00,77.71,77.9,77.48,77.52,48771.0,71.5364,71.7113,71.3246,71.3615,48771.0
2019-11-20 09:30:00,77.62,77.88,77.05,77.71,10356.0,71.4535,71.6929,70.9288,71.5364,10356.0
2019-11-20 10:00:00,77.76,77.99,77.55,77.68,17363.0,71.5824,71.7941,71.3891,71.5088,17363.0
2019-11-20 10:30:00,77.69,77.85,77.69,77.81,16511.0,71.518,71.6652,71.518,71.6284,16511.0
2019-11-20 11:00:00,77.81,77.9,77.69,77.7,18814.0,71.6284,71.7113,71.518,71.5272,18814.0
2019-11-20 11:30:00,77.68,77.73,77.64,77.67,18805.0,71.5088,71.5548,71.4719,71.4995,18805.0
2019-11-20 12:00:00,77.65,77.8,77.63,77.79,6580.0,71.4811,71.6192,71.4627,71.61,6580.0
2019-11-20 12:30:00,77.8,77.85,77.35,77.45,18624.0,71.6192,71.6652,71.205,71.297,18624.0
2019-11-20 13:00:00,77.46,77.52,77.26,77.3,13554.0,71.3062,71.3615,71.1221,71.1589,13554.0
2019-11-20 13:30:00,77.3,77.64,77.2,77.6,9344.0,71.1589,71.4719,71.0669,71.4351,9344.0
2019-11-20 14:00:00,77.61,77.86,77.53,77.86,16828.0,71.4443,71.6745,71.3707,71.6745,16828.0
2019-11-20 14:30:00,77.87,77.9,77.73,77.83,12895.0,71.6837,71.7113,71.5548,71.6468,12895.0
2019-11-20 15:00:00,77.82,77.9,77.72,77.72,21339.0,71.6376,71.7113,71.5456,71.5456,21339.0
2019-11-20 15:30:00,77.71,77.78,77.54,77.7,68236.0,71.5364,71.6008,71.3799,71.5272,68236.0
2019-11-21 09:30:00,77.89,77.89,77.69,77.69,2076.0,71.7021,71.7021,71.518,71.518,2076.0
2019-11-21 10:00:00,77.63,77.66,76.95,76.99,4959.0,71.4627,71.4903,70.8367,70.8736,4959.0
2019-11-21 10:30:00,76.98,77.02,76.79,77.02,3508.0,70.8644,70.9012,70.6895,70.9012,3508.0
2019-11-21 11:00:00,76.97,77.02,76.75,76.78,6256.0,70.8552,70.9012,70.6526,70.6803,6256.0
2019-11-21 11:30:00,76.71,76.71,76.39,76.46,2396.0,70.6158,70.6158,70.3212,70.3857,2396.0
2019-11-21 12:00:00,76.39,76.7,76.39,76.55,4027.0,70.3212,70.6066,70.3212,70.4685,4027.0
2019-11-21 12:30:00,76.6,76.7,76.53,76.53,3372.0,70.5146,70.6066,70.4501,70.4501,3372.0
2019-11-21 13:00:00,76.6,76.71,76.5,76.7,5364.0,70.5146,70.6158,70.4225,70.6066,5364.0
2019-11-21 13:30:00,76.72,76.8,76.54,76.56,4467.0,70.625,70.6987,70.4593,70.4777,4467.0
2019-11-21 14:00:00,76.57,76.72,76.47,76.7,6201.0,70.4869,70.625,70.3949,70.6066,6201.0
2019-11-21 14:30:00,76.69,76.83,76.67,76.79,5174.0,70.5974,70.7263,70.579,70.6895,5174.0
2019-11-21 15:00:00,76.77,76.77,76.54,76.54,6308.0,70.671,70.671,70.4593,70.4593,6308.0
2019-11-21 15:30:00,76.55,76.66,76.43,76.58,29751.0,70.4685,70.5698,70.3581,70.4961,29751.0
2019-11-22 09:30:00,76.65,76.65,76.33,76.58,6522.0,70.5606,70.5606,70.266,70.4961,6522.0
2019-11-22 10:00:00,76.57,76.68,76.37,76.47,4756.0,70.4869,70.5882,70.3028,70.3949,4756.0
2019-11-22 10:30:00,76.43,76.94,76.4,76.84,16150.0,70.3581,70.8275,70.3304,70.7355,16150.0
2019-11-22 11:00:00,76.82,76.82,76.65,76.65,4251.0,70.7171,70.7171,70.5606,70.5606,4251.0
2019-11-22 11:30:00,76.68,76.9,76.6,76.87,9096.0,70.5882,70.7907,70.5146,70.7631,9096.0
2019-11-22 12:00:00,76.77,76.81,76.56,76.77,8067.0,70.671,70.7079,70.4777,70.671,8067.0
2019-11-22 12:30:00,76.74,76.87,76.72,76.83,6119.0,70.6434,70.7631,70.625,70.7263,6119.0
2019-11-22 13:00:00,76.84,77.19,76.84,77.19,4753.0,70.7355,71.0577,70.7355,71.0577,4753.0
2019-11-22 13:30:00,77.2,77.36,77.06,77.28,16467.0,71.0669,71.2142,70.938,71.1405,16467.0
2019-11-22 14:00:00,77.31,77.33,77.07,77.13,5707.0,71.1681,71.1866,70.9472,71.0024,5707.0
2019-11-22 14:30:00,77.13,77.51,77.13,77.48,16323.0,71.0024,71.3523,71.0024,71.3246,16323.0
2019-11-22 15:00:00,77.47,77.52,77.22,77.31,19189.0,71.3154,71.3615,71.0853,71.1681,19189.0
2019-11-22 15:30:00,77.31,77.35,77.13,77.13,37531.0,71.1681,71.205,71.0024,71.0024,37531.0
2019-11-25 09:30:00,77.56,77.56,77.08,77.39,14112.0,71.3983,71.3983,70.9564,71.2418,14112.0
2019-11-25 10:00:00,77.42,78.08,77.41,78.0,11941.0,71.2694,71.877,71.2602,71.8033,11941.0
2019-11-25 10:30:00,77.81,78.04,77.81,77.89,5206.0,71.6284,71.8402,71.6284,71.7021,5206.0
2019-11-25 11:00:00,77.94,78.01,77.85,77.85,8932.0,71.7481,71.8125,71.6652,71.6652,8932.0
2019-11-25 11:30:00,77.79,78.09,77.79,77.99,6386.0,71.61,71.8862,71.61,71.7941,6386.0
2019-11-25 12:00:00,78.0,78.08,77.9,77.93,6819.0,71.8033,71.877,71.7113,71.7389,6819.0
2019-11-25 12:30:00,77.9,78.4,77.87,78.27,17701.0,71.7113,72.1716,71.6837,72.0519,17701.0
2019-11-25 13:00:00,78.25,78.41,78.15,78.15,10025.0,72.0335,72.1808,71.9414,71.9414,10025.0
2019-11-25 13:30:00,78.13,78.14,77.87,77.93,6235.0,71.923,71.9322,71.6837,71.7389,6235.0
2019-11-25 14:00:00,77.93,77.96,77.73,77.74,8994.0,71.7389,71.7665,71.5548,71.564,8994.0
2019-11-25 14:30:00,77.74,77.87,77.69,77.79,13361.0,71.564,71.6837,71.518,71.61,13361.0
2019-11-25 15:00:00,77.77,77.77,77.62,77.7,10431.0,71.5916,71.5916,71.4535,71.5272,10431.0
2019-11-25 15:30:00,77.69,77.79,77.66,77.77,31538.0,71.518,71.61,71.4903,71.5916,31538.0
2019-11-26 09:30:00,77.63,77.82,77.05,77.82,2932.0,71.4627,71.6376,70.9288,71.6376,2932.0
2019-11-26 10:00:00,77.89,78.17,77.78,78.01,5352.0,71.7021,71.9598,71.6008,71.8125,5352.0
2019-11-26 10:30:00,78.1,78.12,77.91,78.12,6747.0,71.8954,71.9138,71.7205,71.9138,6747.0
2019-11-26 11:00:00,78.09,78.23,78.07,78.18,5274.0,71.8862,72.0151,71.8678,71.969,5274.0
2019-11-26 11:30:00,78.21,78.23,78.09,78.13,4861.0,71.9966,72.0151,71.8862,71.923,4861.0
2019-11-26 12:00:00,78.19,78.19,78.11,78.15,4706.0,71.9782,71.9782,71.9046,71.9414,4706.0
2019-11-26 12:30:00,78.11,78.13,77.97,77.99,5163.0,71.9046,71.923,71.7757,71.7941,5163.0
2019-11-26 13:00:00,77.99,77.99,77.84,77.88,4101.0,71.7941,71.7941,71.656,71.6929,4101.0
2019-11-26 13:30:00,77.9,77.9,77.73,77.84,6420.0,71.7113,71.7113,71.5548,71.656,6420.0
2019-11-26 14:00:00,77.87,77.9,77.78,77.81,4883.0,71.6837,71.7113,71.6008,71.6284,4883.0
2019-11-26 14:30:00,77.78,77.89,77.71,77.81,6438.0,71.6008,71.7021,71.5364,71.6284,6438.0
2019-11-26 15:00:00,77.8,78.0,77.74,77.94,12670.0,71.6192,71.8033,71.564,71.7481,12670.0
2019-11-26 15:30:00,77.93,78.19,77.91,78.14,20073.0,71.7389,71.9782,71.7205,71.9322,20073.0
2019-11-27 09:30:00,77.99,78.44,77.94,78.44,7585.0,71.7941,72.2084,71.7481,72.2084,7585.0
2019-11-27 10:00:00,78.52,78.58,78.4,78.46,4586.0,72.282,72.3373,72.1716,72.2268,4586.0
2019-11-27 10:30:00,78.42,78.43,78.15,78.37,8340.0,72.19,72.1992,71.9414,72.1439,8340.0
2019-11-27 11:00:00,78.37,78.6,78.08,78.2,10553.0,72.1439,72.3557,71.877,71.9874,10553.0
2019-11-27 11:30:00,78.23,78.48,78.22,78.48,9714.0,72.0151,72.2452,72.0059,72.2452,9714.0
2019-11-27 12:00:00,78.43,78.54,78.42,78.5,6418.0,72.1992,72.3004,72.19,72.2636,6418.0
2019-11-27 12:30:00,78.49,78.49,78.27,78.36,4505.0,72.2544,72.2544,72.0519,72.1347,4505.0
2019-11-27 13:00:00,78.36,78.54,78.36,78.46,5849.0,72.1347,72.3004,72.1347,72.2268,5849.0
2019-11-27 13:30:00,78.44,78.51,78.41,78.45,5118.0,72.2084,72.2728,72.1808,72.2176,5118.0
2019-11-27 14:00:00,78.52,78.55,78.35,78.55,5938.0,72.282,72.3096,72.1255,72.3096,5938.0
2019-11-27 14:30:00,78.53,78.69,78.48,78.66,6768.0,72.2912,72.4385,72.2452,72.4109,6768.0
2019-11-27 15:00:00,78.62,78.68,78.53,78.56,4792.0,72.3741,72.4293,72.2912,72.3188,4792.0
2019-11-27 15:30:00,78.57,78.69,78.53,78.59,18025.0,72.328,72.4385,72.2912,72.3465,18025.0
2019-11-29 09:30:00,78.3,78.75,78.01,78.73,14968.0,72.0795,72.4937,71.8125,72.4753,14968.0
2019-11-29 10:00:00,78.66,78.67,78.48,78.5,5630.0,72.4109,72.4201,72.2452,72.2636,5630.0
2019-11-29 10:30:00,78.57,78.57,78.4,78.43,5808.0,72.328,72.328,72.1716,72.1992,5808.0
2019-11-29 11:00:00,78.45,78.52,78.39,78.49,6302.0,72.2176,72.282,72.1623,72.2544,6302.0
2019-11-29 11:30:00,78.55,78.57,78.42,78.49,9933.0,72.3096,72.328,72.19,72.2544,9933.0
2019-11-29 12:00:00,78.49,78.54,78.43,78.53,10218.0,72.2544,72.3004,72.1992,72.2912,10218.0
2019-11-29 12:30:00,78.55,78.55,78.13,78.16,35143.0,72.3096,72.3096,71.923,71.9506,35143.0
2019-12-02 09:30:00,78.3,78.39,77.31,78.09,4898.0,72.0795,72.1623,71.1681,71.8862,4898.0
2019-12-02 10:00:00,78.1,78.14,77.65,78.03,8458.0,71.8954,71.9322,71.4811,71.8309,8458.0
2019-12-02 10:30:00,77.9,78.28,77.9,77.96,11380.0,71.7113,72.0611,71.7113,71.7665,11380.0
2019-12-02 11:00:00,78.04,78.14,77.96,78.14,3564.0,71.8402,71.9322,71.7665,71.9322,3564.0
2019-12-02 11:30:00,78.17,78.22,77.96,78.2,14709.0,71.9598,72.0059,71.7665,71.9874,14709.0
2019-12-02 12:00:00,78.19,78.19,77.93,77.94,7398.0,71.9782,71.9782,71.7389,71.7481,7398.0
2019-12-02 12:30:00,77.94,78.16,77.91,78.06,10044.0,71.7481,71.9506,71.7205,71.8586,10044.0
2019-12-02 13:00:00,78.05,78.27,78.02,78.23,10208.0,71.8494,72.0519,71.8217,72.0151,10208.0
2019-12-02 13:30:00,78.22,78.24,78.15,78.2,13220.0,72.0059,72.0243,71.9414,71.9874,13220.0
2019-12-02 14:00:00,78.18,78.37,78.18,78.35,12453.0,71.969,72.1439,71.969,72.1255,12453.0
2019-12-02 14:30:00,78.37,78.39,78.32,78.39,11558.0,72.1439,72.1623,72.0979,72.1623,11558.0
2019-12-02 15:00:00,78.36,78.38,78.08,78.1,17107.0,72.1347,72.1531,71.877,71.8954,17107.0
2019-12-02 15:30:00,78.11,78.47,78.1,78.16,85879.0,71.9046,72.236,71.8954,71.9506,85879.0
2019-12-03 09:30:00,77.12,77.56,76.6,77.5,22844.0,70.9932,71.3983,70.5146,71.3431,22844.0
2019-12-03 10:00:00,77.48,77.81,77.43,77.69,14085.0,71.3246,71.6284,71.2786,71.518,14085.0
2019-12-03 10:30:00,77.6,77.94,77.57,77.89,15859.0,71.4351,71.7481,71.4075,71.7021,15859.0
2019-12-03 11:00:00,77.78,77.78,77.29,77.31,11066.0,71.6008,71.6008,71.1497,71.1681,11066.0
2019-12-03 11:30:00,77.28,77.62,77.25,77.3,9038.0,71.1405,71.4535,71.1129,71.1589,9038.0
2019-12-03 12:00:00,77.28,77.3,77.11,77.19,10067.0,71.1405,71.1589,70.984,71.0577,10067.0
2019-12-03 12:30:00,77.19,77.27,77.06,77.19,22623.0,71.0577,71.1313,70.938,71.0577,22623.0
2019-12-03 13:00:00,77.2,77.34,77.13,77.26,9896.0,71.0669,71.1958,71.0024,71.1221,9896.0
2019-12-03 13:30:00,77.26,77.32,77.16,77.22,8566.0,71.1221,71.1774,71.0301,71.0853,8566.0
2019-12-03 14:00:00,77.19,77.3,77.11,77.14,10513.0,71.0577,71.1589,70.984,71.0117,10513.0
2019-12-03 14:30:00,77.14,77.18,77.08,77.18,9482.0,71.0117,71.0485,70.9564,71.0485,9482.0
2019-12-03 15:00:00,77.15,77.28,77.11,77.28,9331.0,71.0209,71.1405,70.984,71.1405,9331.0
2019-12-03 15:30:00,77.29,77.36,77.14,77.34,56163.0,71.1497,71.2142,71.0117,71.1958,56163.0
2019-12-04 09:30:00,77.94,79.63,77.59,79.6,39637.0,71.7481,73.3038,71.4259,73.2762,39637.0
2019-12-04 10:00:00,79.63,79.76,78.9,78.92,31520.0,73.3038,73.4235,72.6318,72.6502,31520.0
2019-12-04 10:30:00,78.93,79.16,78.89,79.16,20035.0,72.6594,72.8712,72.6226,72.8712,20035.0
2019-12-04 11:00:00,79.2,79.32,79.03,79.11,21855.0,72.908,73.0185,72.7515,72.8251,21855.0
2019-12-04 11:30:00,79.14,79.32,79.14,79.32,62790.0,72.8528,73.0185,72.8528,73.0185,62790.0
2019-12-04 12:00:00,79.33,79.35,79.05,79.22,78438.0,73.0277,73.0461,72.7699,72.9264,78438.0
2019-12-04 12:30:00,79.23,79.24,79.07,79.19,14487.0,72.9356,72.9448,72.7883,72.8988,14487.0
2019-12-04 13:00:00,79.16,79.26,79.09,79.25,16626.0,72.8712,72.9632,72.8067,72.954,16626.0
2019-12-04 13:30:00,79.27,79.27,78.97,78.98,15798.0,72.9724,72.9724,72.6963,72.7055,15798.0
2019-12-04 14:00:00,79.0,79.11,78.9,79.09,10795.0,72.7239,72.8251,72.6318,72.8067,10795.0
2019-12-04 14:30:00,79.09,79.11,78.91,79.08,17091.0,72.8067,72.8251,72.641,72.7975,17091.0
2019-12-04 15:00:00,79.09,79.09,78.85,78.85,24679.0,72.8067,72.8067,72.5858,72.5858,24679.0
2019-12-04 15:30:00,78.87,78.87,78.31,78.44,63813.0,72.6042,72.6042,72.0887,72.2084,63813.0
2019-12-05 09:30:00,78.5,78.98,78.49,78.59,9145.0,72.2636,72.7055,72.2544,72.3465,9145.0
2019-12-05 10:00:00,78.65,78.73,78.16,78.58,26815.0,72.4017,72.4753,71.9506,72.3373,26815.0
2019-12-05 10:30:00,78.61,78.63,78.07,78.12,17967.0,72.3649,72.3833,71.8678,71.9138,17967.0
2019-12-05 11:00:00,78.1,78.35,78.03,78.35,14464.0,71.8954,72.1255,71.8309,72.1255,14464.0
2019-12-05 11:30:00,78.34,78.61,78.15,78.61,35243.0,72.1163,72.3649,71.9414,72.3649,35243.0
2019-12-05 12:00:00,78.62,78.65,78.41,78.44,8803.0,72.3741,72.4017,72.1808,72.2084,8803.0
2019-12-05 12:30:00,78.45,78.67,78.45,78.52,12156.0,72.2176,72.4201,72.2176,72.282,12156.0
2019-12-05 13:00:00,78.51,78.6,78.51,78.53,19952.0,72.2728,72.3557,72.2728,72.2912,19952.0
2019-12-05 13:30:00,78.54,78.64,78.49,78.54,20144.0,72.3004,72.3925,72.2544,72.3004,20144.0
2019-12-05 14:00:00,78.56,78.59,78.53,78.56,13207.0,72.3188,72.3465,72.2912,72.3188,13207.0
2019-12-05 14:30:00,78.52,78.58,78.31,78.47,14245.0,72.282,72.3373,72.0887,72.236,14245.0
2019-12-05 15:00:00,78.45,78.51,78.36,78.44,11132.0,72.2176,72.2728,72.1347,72.2084,11132.0
2019-12-05 15:30:00,78.42,78.46,78.16,78.28,69125.0,72.19,72.2268,71.9506,72.0611,69125.0
2019-12-06 09:30:00,78.81,79.24,78.64,78.82,10197.0,72.549,72.9448,72.3925,72.5582,10197.0
2019-12-06 10:00:00,78.9,79.08,78.82,79.04,6100.0,72.6318,72.7975,72.5582,72.7607,6100.0
2019-12-06 10:30:00,79.05,79.21,79.02,79.2,8685.0,72.7699,72.9172,72.7423,72.908,8685.0
2019-12-06 11:00:00,79.23,79.37,79.05,79.14,20775.0,72.9356,73.0645,72.7699,72.8528,20775.0
2019-12-06 11:30:00,79.17,79.29,79.01,79.01,12283.0,72.8804,72.9908,72.7331,72.7331,12283.0
2019-12-06 12:00:00,79.01,79.07,78.97,78.99,9930.0,72.7331,72.7883,72.6963,72.7147,9930.0
2019-12-06 12:30:00,79.01,79.05,78.94,79.02,7269.0,72.7331,72.7699,72.6687,72.7423,7269.0
2019-12-06 13:00:00,79.03,79.03,78.86,78.88,5937.0,72.7515,72.7515,72.595,72.6134,5937.0
2019-12-06 13:30:00,78.88,78.98,78.83,78.97,12409.0,72.6134,72.7055,72.5674,72.6963,12409.0
2019-12-06 14:00:00,78.97,78.97,78.85,78.95,11080.0,72.6963,72.6963,72.5858,72.6779,11080.0
2019-12-06 14:30:00,78.95,79.03,78.84,78.94,20022.0,72.6779,72.7515,72.5766,72.6687,20022.0
2019-12-06 15:00:00,78.96,78.99,78.85,78.91,20257.0,72.6871,72.7147,72.5858,72.641,20257.0
2019-12-06 15:30:00,78.91,78.96,78.75,78.76,42266.0,72.641,72.6871,72.4937,72.503,42266.0
2019-12-09 09:30:00,78.7,79.14,78.55,78.75,64292.0,72.4477,72.8528,72.3096,72.4937,64292.0
2019-12-09 10:00:00,78.75,79.01,78.67,78.81,24863.0,72.4937,72.7331,72.4201,72.549,24863.0
2019-12-09 10:30:00,78.81,79.14,78.73,79.14,32830.0,72.549,72.8528,72.4753,72.8528,32830.0
2019-12-09 11:00:00,79.11,79.12,78.75,78.76,21624.0,72.8251,72.8344,72.4937,72.503,21624.0
2019-12-09 11:30:00,78.8,79.13,78.77,78.96,8116.0,72.5398,72.8436,72.5122,72.6871,8116.0
2019-12-09 12:00:00,78.96,79.02,78.91,78.93,3802.0,72.6871,72.7423,72.641,72.6594,3802.0
2019-12-09 12:30:00,78.91,79.05,78.91,79.03,4365.0,72.641,72.7699,72.641,72.7515,4365.0
2019-12-09 13:00:00,79.01,79.1,78.98,79.03,8452.0,72.7331,72.8159,72.7055,72.7515,8452.0
2019-12-09 13:30:00,79.02,79.09,79.02,79.06,9690.0,72.7423,72.8067,72.7423,72.7791,9690.0
2019-12-09 14:00:00,79.06,79.08,78.93,78.93,8525.0,72.7791,72.7975,72.6594,72.6594,8525.0
2019-12-09 14:30:00,78.95,78.97,78.84,78.96,9605.0,72.6779,72.6963,72.5766,72.6871,9605.0
2019-12-09 15:00:00,78.96,78.96,78.75,78.85,9728.0,72.6871,72.6871,72.4937,72.5858,9728.0
2019-12-09 15:30:00,78.87,79.02,78.76,78.91,41507.0,72.6042,72.7423,72.503,72.641,41507.0
2019-12-10 09:30:00,78.83,78.85,78.61,78.8,3193.0,72.5674,72.5858,72.3649,72.5398,3193.0
2019-12-10 10:00:00,78.86,79.0,78.84,79.0,6085.0,72.595,72.7239,72.5766,72.7239,6085.0
2019-12-10 10:30:00,79.13,79.38,79.01,79.35,28605.0,72.8436,73.0737,72.7331,73.0461,28605.0
2019-12-10 11:00:00,79.37,79.49,79.2,79.26,9912.0,73.0645,73.175,72.908,72.9632,9912.0
2019-12-10 11:30:00,79.27,79.29,79.02,79.08,8491.0,72.9724,72.9908,72.7423,72.7975,8491.0
2019-12-10 12:00:00,79.03,79.13,79.03,79.1,4781.0,72.7515,72.8436,72.7515,72.8159,4781.0
2019-12-10 12:30:00,79.13,79.15,79.0,79.02,3995.0,72.8436,72.862,72.7239,72.7423,3995.0
2019-12-10 13:00:00,78.99,79.1,78.99,79.02,6921.0,72.7147,72.8159,72.7147,72.7423,6921.0
2019-12-10 13:30:00,79.02,79.1,78.97,78.98,4673.0,72.7423,72.8159,72.6963,72.7055,4673.0
2019-12-10 14:00:00,78.98,79.14,78.95,79.05,4921.0,72.7055,72.8528,72.6779,72.7699,4921.0
2019-12-10 14:30:00,79.11,79.15,79.03,79.11,4088.0,72.8251,72.862,72.7515,72.8251,4088.0
2019-12-10 15:00:00,79.09,79.12,79.03,79.11,7862.0,72.8067,72.8344,72.7515,72.8251,7862.0
2019-12-10 15:30:00,79.11,79.31,78.99,79.15,31154.0,72.8251,73.0093,72.7147,72.862,31154.0
2019-12-11 09:30:00,79.31,80.89,79.03,80.59,59314.0,73.0093,74.4637,72.7515,74.1876,59314.0
2019-12-11 10:00:00,80.7,80.71,80.36,80.47,18826.0,74.2888,74.298,73.9758,74.0771,18826.0
2019-12-11 10:30:00,80.58,80.65,80.25,80.35,35622.0,74.1784,74.2428,73.8746,73.9666,35622.0
2019-12-11 11:00:00,80.41,80.56,80.32,80.48,12078.0,74.0219,74.16,73.939,74.0863,12078.0
2019-12-11 11:30:00,80.51,80.54,80.12,80.12,9308.0,74.1139,74.1415,73.7549,73.7549,9308.0
2019-12-11 12:00:00,80.14,80.18,79.9,80.1,19994.0,73.7733,73.8101,73.5524,73.7365,19994.0
2019-12-11 12:30:00,80.12,80.12,79.89,79.9,8891.0,73.7549,73.7549,73.5432,73.5524,8891.0
2019-12-11 13:00:00,79.91,80.11,79.9,79.99,14671.0,73.5616,73.7457,73.5524,73.6352,14671.0
2019-12-11 13:30:00,79.99,80.09,79.91,80.06,20255.0,73.6352,73.7273,73.5616,73.6997,20255.0
2019-12-11 14:00:00,80.11,80.29,79.98,80.27,11216.0,73.7457,73.9114,73.626,73.893,11216.0
2019-12-11 14:30:00,80.28,80.54,80.25,80.52,6977.0,73.9022,74.1415,73.8746,74.1231,6977.0
2019-12-11 15:00:00,80.5,80.5,80.36,80.43,7669.0,74.1047,74.1047,73.9758,74.0403,7669.0
2019-12-11 15:30:00,80.43,80.49,80.17,80.2,53338.0,74.0403,74.0955,73.8009,73.8286,53338.0
2019-12-12 09:30:00,80.03,80.5,79.85,79.95,24032.0,73.6721,74.1047,73.5064,73.5984,24032.0
2019-12-12 10:00:00,80.02,80.33,79.89,80.17,29098.0,73.6629,73.9482,73.5432,73.8009,29098.0
2019-12-12 10:30:00,80.14,80.25,79.95,80.16,22966.0,73.7733,73.8746,73.5984,73.7917,22966.0
2019-12-12 11:00:00,80.18,80.39,80.14,80.32,19067.0,73.8101,74.0035,73.7733,73.939,19067.0
2019-12-12 11:30:00,80.3,80.35,80.04,80.24,11415.0,73.9206,73.9666,73.6813,73.8654,11415.0
2019-12-12 12:00:00,80.23,80.4,80.21,80.32,7270.0,73.8562,74.0127,73.8378,73.939,7270.0
2019-12-12 12:30:00,80.35,80.66,80.35,80.54,13401.0,73.9666,74.252,73.9666,74.1415,13401.0
2019-12-12 13:00:00,80.56,80.64,80.52,80.61,16238.0,74.16,74.2336,74.1231,74.206,16238.0
2019-12-12 13:30:00,80.58,80.78,80.39,80.77,12428.0,74.1784,74.3625,74.0035,74.3533,12428.0
2019-12-12 14:00:00,80.78,80.91,80.67,80.91,23558.0,74.3625,74.4821,74.2612,74.4821,23558.0
2019-12-12 14:30:00,80.91,81.26,80.9,81.13,18728.0,74.4821,74.8043,74.4729,74.6847,18728.0
2019-12-12 15:00:00,81.13,81.34,81.09,81.3,14827.0,74.6847,74.878,74.6478,74.8412,14827.0
2019-12-12 15:30:00,81.29,81.47,81.15,81.4,48817.0,74.832,74.9977,74.7031,74.9332,48817.0
2019-12-13 09:30:00,81.36,81.5,80.92,81.39,9324.0,74.8964,75.0253,74.4914,74.924,9324.0
2019-12-13 10:00:00,81.4,81.72,81.2,81.28,7423.0,74.9332,75.2278,74.7491,74.8228,7423.0
2019-12-13 10:30:00,81.26,81.49,81.21,81.36,35221.0,74.8043,75.0161,74.7583,74.8964,35221.0
2019-12-13 11:00:00,81.36,81.6,81.18,81.18,13400.0,74.8964,75.1173,74.7307,74.7307,13400.0
2019-12-13 11:30:00,81.2,81.41,81.17,81.39,29663.0,74.7491,74.9424,74.7215,74.924,29663.0
2019-12-13 12:00:00,81.39,81.41,81.27,81.35,11436.0,74.924,74.9424,74.8135,74.8872,11436.0
2019-12-13 12:30:00,81.36,81.36,80.96,81.07,9464.0,74.8964,74.8964,74.5282,74.6294,9464.0
2019-12-13 13:00:00,81.1,81.1,80.94,81.0,6778.0,74.6571,74.6571,74.5098,74.565,6778.0
2019-12-13 13:30:00,81.0,81.05,80.96,80.99,4858.0,74.565,74.611,74.5282,74.5558,4858.0
2019-12-13 14:00:00,80.99,80.99,80.78,80.82,4200.0,74.5558,74.5558,74.3625,74.3993,4200.0
2019-12-13 14:30:00,80.8,80.83,80.73,80.73,5065.0,74.3809,74.4085,74.3164,74.3164,5065.0
2019-12-13 15:00:00,80.75,80.84,80.73,80.84,7884.0,74.3349,74.4177,74.3164,74.4177,7884.0
2019-12-13 15:30:00,80.85,81.19,80.85,81.16,43103.0,74.4269,74.7399,74.4269,74.7123,43103.0
2019-12-16 09:30:00,81.69,81.81,80.94,80.94,33382.0,75.2002,75.3106,74.5098,74.5098,33382.0
2019-12-16 10:00:00,80.98,81.16,80.98,81.11,14078.0,74.5466,74.7123,74.5466,74.6663,14078.0
2019-12-16 10:30:00,81.1,81.1,80.66,80.66,18289.0,74.6571,74.6571,74.252,74.252,18289.0
2019-12-16 11:00:00,80.68,81.16,80.67,81.14,73157.0,74.2704,74.7123,74.2612,74.6939,73157.0
2019-12-16 11:30:00,81.12,81.13,80.53,80.55,24799.0,74.6755,74.6847,74.1323,74.1507,24799.0
2019-12-16 12:00:00,80.56,80.88,80.55,80.82,11542.0,74.16,74.4545,74.1507,74.3993,11542.0
2019-12-16 12:30:00,80.8,80.88,80.76,80.79,11555.0,74.3809,74.4545,74.3441,74.3717,11555.0
2019-12-16 13:00:00,80.78,81.0,80.77,80.83,30287.0,74.3625,74.565,74.3533,74.4085,30287.0
2019-12-16 13:30:00,80.85,80.89,80.8,80.87,19207.0,74.4269,74.4637,74.3809,74.4453,19207.0
2019-12-16 14:00:00,80.87,80.87,80.59,80.64,16993.0,74.4453,74.4453,74.1876,74.2336,16993.0
2019-12-16 14:30:00,80.63,80.65,80.25,80.26,28151.0,74.2244,74.2428,73.8746,73.8838,28151.0
2019-12-16 15:00:00,80.28,80.34,80.1,80.11,64206.0,73.9022,73.9574,73.7365,73.7457,64206.0
2019-12-16 15:30:00,80.11,80.29,79.71,79.87,224257.0,73.7457,73.9114,73.3775,73.5248,224257.0
2019-12-17 09:30:00,79.97,80.27,79.85,79.99,19047.0,73.6168,73.893,73.5064,73.6352,19047.0
2019-12-17 10:00:00,79.92,80.04,79.82,80.01,19769.0,73.5708,73.6813,73.4787,73.6536,19769.0
2019-12-17 10:30:00,80.02,80.24,79.97,80.08,20010.0,73.6629,73.8654,73.6168,73.7181,20010.0
2019-12-17 11:00:00,80.06,80.39,80.06,80.2,21197.0,73.6997,74.0035,73.6997,73.8286,21197.0
2019-12-17 11:30:00,80.2,80.64,80.19,80.55,25088.0,73.8286,74.2336,73.8193,74.1507,25088.0
2019-12-17 12:00:00,80.55,80.58,80.39,80.47,35780.0,74.1507,74.1784,74.0035,74.0771,35780.0
2019-12-17 12:30:00,80.48,80.61,80.42,80.61,72333.0,74.0863,74.206,74.0311,74.206,72333.0
2019-12-17 13:00:00,80.59,80.92,80.57,80.64,28660.0,74.1876,74.4914,74.1692,74.2336,28660.0
2019-12-17 13:30:00,80.64,80.7,80.53,80.6,31057.0,74.2336,74.2888,74.1323,74.1968,31057.0
2019-12-17 14:00:00,80.6,80.61,80.45,80.5,47719.0,74.1968,74.206,74.0587,74.1047,47719.0
2019-12-17 14:30:00,80.48,80.55,80.45,80.5,21583.0,74.0863,74.1507,74.0587,74.1047,21583.0
2019-12-17 15:00:00,80.5,80.57,80.37,80.49,57198.0,74.1047,74.1692,73.985,74.0955,57198.0
2019-12-17 15:30:00,80.51,80.84,80.42,80.81,149556.0,74.1139,74.4177,74.0311,74.3901,149556.0
2019-12-18 09:30:00,78.0,78.0,73.36,74.04,271290.0,71.8033,71.8033,67.532,68.1579,271290.0
2019-12-18 10:00:00,74.16,74.71,73.41,74.17,206048.0,68.2684,68.7747,67.578,68.2776,206048.0
2019-12-18 10:30:00,74.17,74.23,72.91,73.55,208281.0,68.2776,68.3328,67.1177,67.7069,208281.0
2019-12-18 11:00:00,73.5,74.65,73.16,74.08,116202.0,67.6608,68.7195,67.3478,68.1948,116202.0
2019-12-18 11:30:00,74.14,74.8,74.02,74.7,74619.0,68.25,68.8576,68.1395,68.7655,74619.0
2019-12-18 12:00:00,74.71,74.88,74.08,74.19,70662.0,68.7747,68.9312,68.1948,68.296,70662.0
2019-12-18 12:30:00,74.19,74.78,74.18,74.75,39052.0,68.296,68.8391,68.2868,68.8115,39052.0
2019-12-18 13:00:00,74.77,74.81,74.47,74.59,34496.0,68.8299,68.8668,68.5538,68.6642,34496.0
2019-12-18 13:30:00,74.62,75.04,74.5,74.9,63022.0,68.6919,69.0785,68.5814,68.9496,63022.0
2019-12-18 14:00:00,74.9,75.23,74.85,75.18,46792.0,68.9496,69.2534,68.9036,69.2074,46792.0
2019-12-18 14:30:00,75.2,75.4,74.88,75.37,56381.0,69.2258,69.4099,68.9312,69.3823,56381.0
2019-12-18 15:00:00,75.34,76.2,75.34,76.13,122410.0,69.3547,70.1463,69.3547,70.0819,122410.0
2019-12-18 15:30:00,76.13,76.62,75.65,75.68,192776.0,70.0819,70.533,69.64,69.6676,192776.0
2019-12-19 09:30:00,76.21,76.57,75.69,75.98,64623.0,70.1555,70.4869,69.6768,69.9438,64623.0
2019-12-19 10:00:00,75.96,76.04,75.22,75.36,21323.0,69.9254,69.999,69.2442,69.3731,21323.0
2019-12-19 10:30:00,75.41,75.62,75.21,75.21,24867.0,69.4191,69.6124,69.235,69.235,24867.0
2019-12-19 11:00:00,75.19,75.3,74.91,75.17,31986.0,69.2166,69.3178,68.9588,69.1982,31986.0
2019-12-19 11:30:00,75.17,75.35,75.01,75.34,25414.0,69.1982,69.3639,69.0509,69.3547,25414.0
2019-12-19 12:00:00,75.35,75.81,75.35,75.77,26429.0,69.3639,69.7873,69.3639,69.7505,26429.0
2019-12-19 12:30:00,75.76,76.04,75.72,76.02,33084.0,69.7413,69.999,69.7045,69.9806,33084.0
2019-12-19 13:00:00,76.06,76.36,76.05,76.36,25168.0,70.0175,70.2936,70.0082,70.2936,25168.0
2019-12-19 13:30:00,76.35,76.4,76.14,76.29,18298.0,70.2844,70.3304,70.0911,70.2292,18298.0
2019-12-19 14:00:00,76.31,76.35,76.15,76.17,16348.0,70.2476,70.2844,70.1003,70.1187,16348.0
2019-12-19 14:30:00,76.16,76.45,76.13,76.44,40800.0,70.1095,70.3765,70.0819,70.3673,40800.0
2019-12-19 15:00:00,76.42,76.68,76.26,76.28,36602.0,70.3489,70.5882,70.2016,70.22,36602.0
2019-12-19 15:30:00,76.27,76.53,76.16,76.53,91038.0,70.2108,70.4501,70.1095,70.4501,91038.0
2019-12-20 09:30:00,77.49,79.0,77.49,78.46,210271.0,71.3338,72.7239,71.3338,72.2268,210271.0
2019-12-20 10:00:00,78.46,78.94,78.45,78.88,44576.0,72.2268,72.6687,72.2176,72.6134,44576.0
2019-12-20 10:30:00,78.86,79.09,78.58,78.69,33049.0,72.595,72.8067,72.3373,72.4385,33049.0
2019-12-20 11:00:00,78.69,78.98,78.69,78.89,14312.0,72.4385,72.7055,72.4385,72.6226,14312.0
2019-12-20 11:30:00,78.95,78.95,78.65,78.69,16476.0,72.6779,72.6779,72.4017,72.4385,16476.0
2019-12-20 12:00:00,78.66,78.66,78.29,78.42,16911.0,72.4109,72.4109,72.0703,72.19,16911.0
2019-12-20 12:30:00,78.43,78.48,78.36,78.36,25523.0,72.1992,72.2452,72.1347,72.1347,25523.0
2019-12-20 13:00:00,78.35,78.52,78.23,78.5,30816.0,72.1255,72.282,72.0151,72.2636,30816.0
2019-12-20 13:30:00,78.52,78.91,78.49,78.86,29816.0,72.282,72.641,72.2544,72.595,29816.0
2019-12-20 14:00:00,78.87,78.9,78.69,78.71,14379.0,72.6042,72.6318,72.4385,72.4569,14379.0
2019-12-20 14:30:00,78.7,78.85,78.54,78.84,15240.0,72.4477,72.5858,72.3004,72.5766,15240.0
2019-12-20 15:00:00,78.84,78.88,78.55,78.73,43179.0,72.5766,72.6134,72.3096,72.4753,43179.0
2019-12-20 15:30:00,78.71,79.14,78.63,79.1,175854.0,72.4569,72.8528,72.3833,72.8159,175854.0
2019-12-23 09:30:00,79.35,79.9,79.14,79.9,22848.0,73.0461,73.5524,72.8528,73.5524,22848.0
2019-12-23 10:00:00,79.9,79.92,79.44,79.49,12326.0,73.5524,73.5708,73.1289,73.175,12326.0
2019-12-23 10:30:00,79.44,79.88,79.43,79.86,19672.0,73.1289,73.534,73.1197,73.5156,19672.0
2019-12-23 11:00:00,79.84,79.84,79.49,79.7,20216.0,73.4972,73.4972,73.175,73.3683,20216.0
2019-12-23 11:30:00,79.67,79.74,79.44,79.46,22347.0,73.3407,73.4051,73.1289,73.1473,22347.0
2019-12-23 12:00:00,79.46,79.51,79.21,79.33,11442.0,73.1473,73.1934,72.9172,73.0277,11442.0
2019-12-23 12:30:00,79.34,79.54,79.25,79.53,11266.0,73.0369,73.221,72.954,73.2118,11266.0
2019-12-23 13:00:00,79.53,79.75,79.53,79.71,10815.0,73.2118,73.4143,73.2118,73.3775,10815.0
2019-12-23 13:30:00,79.7,79.95,79.64,79.95,14892.0,73.3683,73.5984,73.313,73.5984,14892.0
2019-12-23 14:00:00,79.93,80.05,79.77,79.77,33535.0,73.58,73.6905,73.4327,73.4327,33535.0
2019-12-23 14:30:00,79.78,79.82,79.56,79.6,17503.0,73.4419,73.4787,73.2394,73.2762,17503.0
2019-12-23 15:00:00,79.6,79.67,79.56,79.65,16626.0,73.2762,73.3407,73.2394,73.3222,16626.0
2019-12-23 15:30:00,79.66,79.66,79.45,79.56,50541.0,73.3315,73.3315,73.1381,73.2394,50541.0
2019-12-24 09:30:00,79.52,79.52,79.0,79.14,23099.0,73.435,73.435,72.9548,73.0841,23099.0
2019-12-24 10:00:00,79.16,79.25,78.73,78.86,20278.0,73.1025,73.1857,72.7054,72.8255,20278.0
2019-12-24 10:30:00,78.87,78.96,78.59,78.59,14271.0,72.8347,72.9178,72.5762,72.5762,14271.0
2019-12-24 11:00:00,78.58,79.09,78.47,78.59,44079.0,72.5669,73.0379,72.4653,72.5762,44079.0
2019-12-24 11:30:00,78.55,78.66,78.51,78.66,8297.0,72.5392,72.6408,72.5023,72.6408,8297.0
2019-12-24 12:00:00,78.69,78.77,78.61,78.75,13004.0,72.6685,72.7424,72.5946,72.7239,13004.0
2019-12-24 12:30:00,78.76,78.93,78.74,78.79,19214.0,72.7331,72.8901,72.7147,72.7609,19214.0
2019-12-26 09:30:00,78.97,79.53,78.77,78.98,12024.0,72.9271,73.4442,72.7424,72.9363,12024.0
2019-12-26 10:00:00,79.0,79.35,79.0,79.3,8147.0,72.9548,73.278,72.9548,73.2318,8147.0
2019-12-26 10:30:00,79.33,79.75,79.28,79.64,12746.0,73.2595,73.6474,73.2134,73.5458,12746.0
2019-12-26 11:00:00,79.61,79.65,79.4,79.43,13346.0,73.5181,73.555,73.3242,73.3519,13346.0
2019-12-26 11:30:00,79.38,79.43,79.14,79.21,9846.0,73.3057,73.3519,73.0841,73.1487,9846.0
2019-12-26 12:00:00,79.25,79.25,79.07,79.16,12839.0,73.1857,73.1857,73.0194,73.1025,12839.0
2019-12-26 12:30:00,79.2,79.43,79.2,79.4,6972.0,73.1395,73.3519,73.1395,73.3242,6972.0
2019-12-26 13:00:00,79.42,79.47,79.22,79.26,11822.0,73.3426,73.3888,73.1579,73.1949,11822.0
2019-12-26 13:30:00,79.3,79.63,79.29,79.59,10412.0,73.2318,73.5366,73.2226,73.4996,10412.0
2019-12-26 14:00:00,79.59,79.73,79.54,79.69,13152.0,73.4996,73.6289,73.4535,73.592,13152.0
2019-12-26 14:30:00,79.68,79.78,79.58,79.62,10874.0,73.5827,73.6751,73.4904,73.5273,10874.0
2019-12-26 15:00:00,79.65,79.77,79.58,79.74,7701.0,73.555,73.6659,73.4904,73.6382,7701.0
2019-12-26 15:30:00,79.74,79.97,79.67,79.84,63966.0,73.6382,73.8506,73.5735,73.7305,63966.0
2019-12-27 09:30:00,79.97,80.25,79.81,79.97,10731.0,73.8506,74.1091,73.7028,73.8506,10731.0
2019-12-27 10:00:00,79.84,80.18,79.72,80.18,8823.0,73.7305,74.0445,73.6197,74.0445,8823.0
2019-12-27 10:30:00,80.18,80.25,80.13,80.25,13450.0,74.0445,74.1091,73.9983,74.1091,13450.0
2019-12-27 11:00:00,80.22,80.25,79.94,79.96,6302.0,74.0814,74.1091,73.8229,73.8413,6302.0
2019-12-27 11:30:00,79.96,80.12,79.93,80.11,9598.0,73.8413,73.9891,73.8136,73.9798,9598.0
2019-12-27 12:00:00,80.08,80.09,79.96,80.02,5650.0,73.9521,73.9614,73.8413,73.8967,5650.0
2019-12-27 12:30:00,80.03,80.08,79.97,80.03,9863.0,73.906,73.9521,73.8506,73.906,9863.0
2019-12-27 13:00:00,80.04,80.25,80.02,80.25,4860.0,73.9152,74.1091,73.8967,74.1091,4860.0
2019-12-27 13:30:00,80.24,80.27,79.94,79.94,16759.0,74.0999,74.1276,73.8229,73.8229,16759.0
2019-12-27 14:00:00,79.94,80.12,79.81,80.05,14111.0,73.8229,73.9891,73.7028,73.9244,14111.0
2019-12-27 14:30:00,80.07,80.14,80.07,80.12,5830.0,73.9429,74.0075,73.9429,73.9891,5830.0
2019-12-27 15:00:00,80.13,80.13,80.0,80.03,4903.0,73.9983,73.9983,73.8783,73.906,4903.0
2019-12-27 15:30:00,80.02,80.17,79.88,80.12,42407.0,73.8967,74.0353,73.7674,73.9891,42407.0
2019-12-30 09:30:00,80.14,80.41,79.94,80.03,5572.0,74.0075,74.2569,73.8229,73.906,5572.0
2019-12-30 10:00:00,80.02,80.17,79.68,79.68,5401.0,73.8967,74.0353,73.5827,73.5827,5401.0
2019-12-30 10:30:00,79.69,79.92,79.68,79.91,6161.0,73.592,73.8044,73.5827,73.7951,6161.0
2019-12-30 11:00:00,79.86,79.86,79.6,79.8,6248.0,73.749,73.749,73.5089,73.6936,6248.0
2019-12-30 11:30:00,79.79,79.95,79.79,79.89,3306.0,73.6843,73.8321,73.6843,73.7767,3306.0
2019-12-30 12:00:00,79.86,80.11,79.86,80.11,5792.0,73.749,73.9798,73.749,73.9798,5792.0
2019-12-30 12:30:00,80.09,80.15,80.05,80.15,5767.0,73.9614,74.0168,73.9244,74.0168,5767.0
2019-12-30 13:00:00,80.15,80.23,80.11,80.2,5096.0,74.0168,74.0907,73.9798,74.063,5096.0
2019-12-30 13:30:00,80.19,80.2,80.14,80.15,3663.0,74.0537,74.063,74.0075,74.0168,3663.0
2019-12-30 14:00:00,80.05,80.17,80.0,80.08,5508.0,73.9244,74.0353,73.8783,73.9521,5508.0
2019-12-30 14:30:00,80.03,80.11,79.99,80.03,7515.0,73.906,73.9798,73.869,73.906,7515.0
2019-12-30 15:00:00,80.04,80.25,80.03,80.2,9890.0,73.9152,74.1091,73.906,74.063,9890.0
2019-12-30 15:30:00,80.2,80.22,80.06,80.14,28418.0,74.063,74.0814,73.9337,74.0075,28418.0
2019-12-31 09:30:00,80.16,80.81,80.1,80.51,11929.0,74.026,74.6263,73.9706,74.3492,11929.0
2019-12-31 10:00:00,80.45,80.55,80.36,80.41,4832.0,74.2938,74.3862,74.2107,74.2569,4832.0
2019-12-31 10:30:00,80.38,80.38,80.2,80.22,7295.0,74.2292,74.2292,74.063,74.0814,7295.0
2019-12-31 11:00:00,80.18,80.28,80.17,80.23,3572.0,74.0445,74.1368,74.0353,74.0907,3572.0
2019-12-31 11:30:00,80.19,80.35,80.16,80.29,5653.0,74.0537,74.2015,74.026,74.1461,5653.0
2019-12-31 12:00:00,80.2,80.28,80.02,80.02,10929.0,74.063,74.1368,73.8967,73.8967,10929.0
2019-12-31 12:30:00,80.06,80.14,79.98,80.01,4408.0,73.9337,74.0075,73.8598,73.8875,4408.0
2019-12-31 13:00:00,80.01,80.05,79.89,79.93,3164.0,73.8875,73.9244,73.7767,73.8136,3164.0
2019-12-31 13:30:00,79.93,80.05,79.92,80.04,7404.0,73.8136,73.9244,73.8044,73.9152,7404.0
2019-12-31 14:00:00,80.04,80.04,79.81,79.95,10904.0,73.9152,73.9152,73.7028,73.8321,10904.0
2019-12-31 14:30:00,79.94,80.0,79.76,79.78,9881.0,73.8229,73.8783,73.6566,73.6751,9881.0
2019-12-31 15:00:00,79.76,79.9,79.76,79.89,11802.0,73.6566,73.7859,73.6566,73.7767,11802.0
2019-12-31 15:30:00,79.89,79.9,79.59,79.71,67722.0,73.7767,73.7859,73.4996,73.6105,67722.0
2020-01-02 09:30:00,80.0,80.47,79.57,80.06,16705.0,73.8783,74.3123,73.4812,73.9337,16705.0
2020-01-02 10:00:00,80.11,80.22,79.64,79.8,48383.0,73.9798,74.0814,73.5458,73.6936,48383.0
2020-01-02 10:30:00,79.79,79.79,79.53,79.71,16614.0,73.6843,73.6843,73.4442,73.6105,16614.0
2020-01-02 11:00:00,79.67,79.68,79.26,79.5,21633.0,73.5735,73.5827,73.1949,73.4165,21633.0
2020-01-02 11:30:00,79.5,79.52,79.29,79.41,22023.0,73.4165,73.435,73.2226,73.3334,22023.0
2020-01-02 12:00:00,79.44,79.46,79.26,79.32,7374.0,73.3611,73.3796,73.1949,73.2503,7374.0
2020-01-02 12:30:00,79.33,79.41,79.19,79.32,27575.0,73.2595,73.3334,73.1302,73.2503,27575.0
2020-01-02 13:00:00,79.31,79.4,79.21,79.24,19437.0,73.2411,73.3242,73.1487,73.1764,19437.0
2020-01-02 13:30:00,79.26,79.48,79.07,79.47,65799.0,73.1949,73.3981,73.0194,73.3888,65799.0
2020-01-02 14:00:00,79.47,79.53,79.33,79.5,19927.0,73.3888,73.4442,73.2595,73.4165,19927.0
2020-01-02 14:30:00,79.48,79.66,79.41,79.66,25079.0,73.3981,73.5643,73.3334,73.5643,25079.0
2020-01-02 15:00:00,79.64,79.76,79.35,79.76,77934.0,73.5458,73.6566,73.278,73.6566,77934.0
2020-01-02 15:30:00,79.8,80.28,79.75,80.27,58855.0,73.6936,74.1368,73.6474,74.1276,58855.0
2020-01-03 09:30:00,79.98,80.31,79.32,80.31,44898.0,73.8598,74.1645,73.2503,74.1645,44898.0
2020-01-03 10:00:00,80.22,80.52,80.15,80.36,15555.0,74.0814,74.3585,74.0168,74.2107,15555.0
2020-01-03 10:30:00,80.33,80.42,80.14,80.23,24029.0,74.183,74.2661,74.0075,74.0907,24029.0
2020-01-03 11:00:00,80.31,80.31,79.97,80.04,12388.0,74.1645,74.1645,73.8506,73.9152,12388.0
2020-01-03 11:30:00,80.04,80.5,80.03,80.36,15714.0,73.9152,74.34,73.906,74.2107,15714.0
2020-01-03 12:00:00,80.33,80.49,80.33,80.35,9672.0,74.183,74.3308,74.183,74.2015,9672.0
2020-01-03 12:30:00,80.31,80.38,80.29,80.33,10094.0,74.1645,74.2292,74.1461,74.183,10094.0
2020-01-03 13:00:00,80.33,80.33,80.16,80.32,9108.0,74.183,74.183,74.026,74.1738,9108.0
2020-01-03 13:30:00,80.32,80.33,80.08,80.25,8469.0,74.1738,74.183,73.9521,74.1091,8469.0
2020-01-03 14:00:00,80.26,80.32,80.11,80.3,8570.0,74.1184,74.1738,73.9798,74.1553,8570.0
2020-01-03 14:30:00,80.3,80.46,80.3,80.44,10595.0,74.1553,74.3031,74.1553,74.2846,10595.0
2020-01-03 15:00:00,80.45,80.62,80.44,80.54,19040.0,74.2938,74.4508,74.2846,74.3769,19040.0
2020-01-03 15:30:00,80.54,80.75,80.38,80.59,72021.0,74.3769,74.5709,74.2292,74.4231,72021.0
2020-01-06 09:30:00,80.28,80.92,79.95,79.95,21866.0,74.1368,74.7279,73.8321,73.8321,21866.0
2020-01-06 10:00:00,79.99,80.26,79.78,80.26,18531.0,73.869,74.1184,73.6751,74.1184,18531.0
2020-01-06 10:30:00,80.31,80.5,80.24,80.4,30383.0,74.1645,74.34,74.0999,74.2477,30383.0
2020-01-06 11:00:00,80.43,80.53,80.26,80.32,52717.0,74.2754,74.3677,74.1184,74.1738,52717.0
2020-01-06 11:30:00,80.33,80.36,80.12,80.16,36325.0,74.183,74.2107,73.9891,74.026,36325.0
2020-01-06 12:00:00,80.16,80.17,80.04,80.13,24829.0,74.026,74.0353,73.9152,73.9983,24829.0
2020-01-06 12:30:00,80.1,80.59,80.1,80.54,10795.0,73.9706,74.4231,73.9706,74.3769,10795.0
2020-01-06 13:00:00,80.45,80.49,80.28,80.36,8350.0,74.2938,74.3308,74.1368,74.2107,8350.0
2020-01-06 13:30:00,80.36,80.36,80.23,80.34,8969.0,74.2107,74.2107,74.0907,74.1922,8969.0
2020-01-06 14:00:00,80.38,80.7,80.36,80.65,12145.0,74.2292,74.5247,74.2107,74.4785,12145.0
2020-01-06 14:30:00,80.66,80.66,80.51,80.59,10880.0,74.4878,74.4878,74.3492,74.4231,10880.0
2020-01-06 15:00:00,80.61,80.69,80.52,80.61,15066.0,74.4416,74.5155,74.3585,74.4416,15066.0
2020-01-06 15:30:00,80.61,81.13,80.61,81.1,85731.0,74.4416,74.9218,74.4416,74.8941,85731.0
2020-01-07 09:30:00,81.1,81.26,80.75,81.21,18303.0,74.8941,75.0418,74.5709,74.9957,18303.0
2020-01-07 10:00:00,81.27,81.49,81.18,81.27,15933.0,75.0511,75.2542,74.968,75.0511,15933.0
2020-01-07 10:30:00,81.27,81.3,80.82,81.0,42299.0,75.0511,75.0788,74.6355,74.8017,42299.0
2020-01-07 11:00:00,81.03,81.03,80.85,80.87,9880.0,74.8294,74.8294,74.6632,74.6817,9880.0
2020-01-07 11:30:00,80.88,81.18,80.88,81.17,29003.0,74.6909,74.968,74.6909,74.9587,29003.0
2020-01-07 12:00:00,81.16,81.27,81.15,81.23,7398.0,74.9495,75.0511,74.9403,75.0141,7398.0
2020-01-07 12:30:00,81.23,81.28,81.07,81.11,6386.0,75.0141,75.0603,74.8664,74.9033,6386.0
2020-01-07 13:00:00,81.08,81.13,80.99,80.99,4411.0,74.8756,74.9218,74.7925,74.7925,4411.0
2020-01-07 13:30:00,81.0,81.04,80.75,80.92,7563.0,74.8017,74.8387,74.5709,74.7279,7563.0
2020-01-07 14:00:00,80.89,80.93,80.86,80.89,5222.0,74.7002,74.7371,74.6725,74.7002,5222.0
2020-01-07 14:30:00,80.91,81.18,80.91,81.12,9057.0,74.7186,74.968,74.7186,74.9126,9057.0
2020-01-07 15:00:00,81.13,81.27,81.13,81.26,8867.0,74.9218,75.0511,74.9218,75.0418,8867.0
2020-01-07 15:30:00,81.23,81.23,80.83,80.83,34434.0,75.0141,75.0141,74.6447,74.6447,34434.0
2020-01-08 09:30:00,80.91,81.34,80.91,81.31,4247.0,74.7186,75.1157,74.7186,75.088,4247.0
2020-01-08 10:00:00,81.26,81.58,81.25,81.29,11544.0,75.0418,75.3374,75.0326,75.0695,11544.0
2020-01-08 10:30:00,81.35,81.6,81.29,81.6,11259.0,75.125,75.3558,75.0695,75.3558,11259.0
2020-01-08 11:00:00,81.53,81.57,81.24,81.45,8790.0,75.2912,75.3281,75.0234,75.2173,8790.0
2020-01-08 11:30:00,81.45,81.68,81.35,81.56,9557.0,75.2173,75.4297,75.125,75.3189,9557.0
2020-01-08 12:00:00,81.55,81.68,81.52,81.66,7256.0,75.3097,75.4297,75.2819,75.4112,7256.0
2020-01-08 12:30:00,81.63,81.65,81.45,81.56,9438.0,75.3835,75.402,75.2173,75.3189,9438.0
2020-01-08 13:00:00,81.57,81.57,81.24,81.31,9852.0,75.3281,75.3281,75.0234,75.088,9852.0
2020-01-08 13:30:00,81.29,81.37,81.13,81.19,8399.0,75.0695,75.1434,74.9218,74.9772,8399.0
2020-01-08 14:00:00,81.21,81.29,81.2,81.28,8784.0,74.9957,75.0695,74.9864,75.0603,8784.0
2020-01-08 14:30:00,81.29,81.65,81.29,81.65,13718.0,75.0695,75.402,75.0695,75.402,13718.0
2020-01-08 15:00:00,81.65,81.65,81.44,81.55,15523.0,75.402,75.402,75.2081,75.3097,15523.0
2020-01-08 15:30:00,81.55,81.7,81.47,81.6,80882.0,75.3097,75.4482,75.2358,75.3558,80882.0
2020-01-09 09:30:00,82.0,82.5,81.88,82.43,27984.0,75.7252,76.187,75.6144,76.1223,27984.0
2020-01-09 10:00:00,82.41,83.03,82.4,82.92,40566.0,76.1038,76.6764,76.0946,76.5748,40566.0
2020-01-09 10:30:00,82.89,82.98,82.54,82.88,67087.0,76.5471,76.6302,76.2239,76.5379,67087.0
2020-01-09 11:00:00,82.85,82.89,82.59,82.67,15637.0,76.5102,76.5471,76.2701,76.3439,15637.0
2020-01-09 11:30:00,82.67,83.07,82.66,82.72,25355.0,76.3439,76.7133,76.3347,76.3901,25355.0
2020-01-09 12:00:00,82.78,82.94,82.66,82.72,13887.0,76.4455,76.5933,76.3347,76.3901,13887.0
2020-01-09 12:30:00,82.7,82.85,82.67,82.85,18192.0,76.3717,76.5102,76.3439,76.5102,18192.0
2020-01-09 13:00:00,82.82,82.83,82.16,82.44,67943.0,76.4825,76.4917,75.873,76.1315,67943.0
2020-01-09 13:30:00,82.41,82.5,82.15,82.4,47581.0,76.1038,76.187,75.8637,76.0946,47581.0
2020-01-09 14:00:00,82.4,82.54,82.2,82.23,18888.0,76.0946,76.2239,75.9099,75.9376,18888.0
2020-01-09 14:30:00,82.25,82.55,82.2,82.24,26448.0,75.9561,76.2331,75.9099,75.9469,26448.0
2020-01-09 15:00:00,82.23,82.46,82.23,82.4,22817.0,75.9376,76.15,75.9376,76.0946,22817.0
2020-01-09 15:30:00,82.4,82.54,82.29,82.33,104044.0,76.0946,76.2239,75.993,76.03,104044.0
2020-01-10 09:30:00,82.47,82.66,81.93,82.41,8546.0,76.1593,76.3347,75.6606,76.1038,8546.0
2020-01-10 10:00:00,82.32,82.72,82.32,82.59,16575.0,76.0207,76.3901,76.0207,76.2701,16575.0
2020-01-10 10:30:00,82.65,82.76,82.5,82.74,18332.0,76.3255,76.4271,76.187,76.4086,18332.0
2020-01-10 11:00:00,82.73,82.81,82.63,82.65,9038.0,76.3994,76.4732,76.307,76.3255,9038.0
2020-01-10 11:30:00,82.62,82.62,82.35,82.48,4538.0,76.2978,76.2978,76.0484,76.1685,4538.0
2020-01-10 12:00:00,82.42,82.55,82.1,82.15,7223.0,76.1131,76.2331,75.8176,75.8637,7223.0
2020-01-10 12:30:00,82.12,82.16,82.02,82.06,6799.0,75.836,75.873,75.7437,75.7806,6799.0
2020-01-10 13:00:00,82.09,82.21,82.09,82.15,4767.0,75.8083,75.9191,75.8083,75.8637,4767.0
2020-01-10 13:30:00,82.09,82.3,82.07,82.17,12516.0,75.8083,76.0023,75.7899,75.8822,12516.0
2020-01-10 14:00:00,82.13,82.39,82.12,82.22,13603.0,75.8453,76.0854,75.836,75.9284,13603.0
2020-01-10 14:30:00,82.22,82.25,82.16,82.25,7785.0,75.9284,75.9561,75.873,75.9561,7785.0
2020-01-10 15:00:00,82.23,82.23,81.97,82.0,13940.0,75.9376,75.9376,75.6975,75.7252,13940.0
2020-01-10 15:30:00,81.96,82.06,81.89,81.94,35971.0,75.6883,75.7806,75.6236,75.6698,35971.0
2020-01-13 09:30:00,82.11,82.69,81.95,82.6,9391.0,75.8268,76.3624,75.679,76.2793,9391.0
2020-01-13 10:00:00,82.66,82.68,82.36,82.58,6582.0,76.3347,76.3532,76.0577,76.2608,6582.0
2020-01-13 10:30:00,82.59,82.59,82.28,82.33,4234.0,76.2701,76.2701,75.9838,76.03,4234.0
2020-01-13 11:00:00,82.28,82.42,82.09,82.41,7764.0,75.9838,76.1131,75.8083,76.1038,7764.0
2020-01-13 11:30:00,82.42,82.46,82.14,82.26,7100.0,76.1131,76.15,75.8545,75.9653,7100.0
2020-01-13 12:00:00,82.27,82.57,82.27,82.53,5583.0,75.9746,76.2516,75.9746,76.2147,5583.0
2020-01-13 12:30:00,82.59,82.68,82.59,82.64,4045.0,76.2701,76.3532,76.2701,76.3162,4045.0
2020-01-13 13:00:00,82.65,82.72,82.49,82.6,10110.0,76.3255,76.3901,76.1777,76.2793,10110.0
2020-01-13 13:30:00,82.6,82.76,82.53,82.76,6773.0,76.2793,76.4271,76.2147,76.4271,6773.0
2020-01-13 14:00:00,82.75,82.8,82.7,82.76,3208.0,76.4178,76.464,76.3717,76.4271,3208.0
2020-01-13 14:30:00,82.79,82.98,82.76,82.95,10705.0,76.4548,76.6302,76.4271,76.6025,10705.0
2020-01-13 15:00:00,82.88,82.92,82.75,82.85,6699.0,76.5379,76.5748,76.4178,76.5102,6699.0
2020-01-13 15:30:00,82.85,82.99,82.76,82.92,20115.0,76.5102,76.6395,76.4271,76.5748,20115.0
2020-01-14 09:30:00,82.74,82.85,82.64,82.8,4074.0,76.4086,76.5102,76.3162,76.464,4074.0
2020-01-14 10:00:00,82.69,82.8,82.69,82.74,1600.0,76.3624,76.464,76.3624,76.4086,1600.0
2020-01-14 10:30:00,82.81,82.98,82.76,82.87,18913.0,76.4732,76.6302,76.4271,76.5286,18913.0
2020-01-14 11:00:00,82.9,82.94,82.73,82.73,3782.0,76.5563,76.5933,76.3994,76.3994,3782.0
2020-01-14 11:30:00,82.79,82.91,82.73,82.8,3528.0,76.4548,76.5656,76.3994,76.464,3528.0
2020-01-14 12:00:00,82.8,82.81,82.74,82.8,3994.0,76.464,76.4732,76.4086,76.464,3994.0
2020-01-14 12:30:00,82.79,83.12,82.79,83.11,7604.0,76.4548,76.7595,76.4548,76.7503,7604.0
2020-01-14 13:00:00,83.09,83.23,83.03,83.21,8542.0,76.7318,76.8611,76.6764,76.8426,8542.0
2020-01-14 13:30:00,83.21,83.3,82.86,82.96,6779.0,76.8426,76.9257,76.5194,76.6118,6779.0
2020-01-14 14:00:00,82.94,82.94,82.71,82.9,6487.0,76.5933,76.5933,76.3809,76.5563,6487.0
2020-01-14 14:30:00,82.91,83.09,82.91,83.01,4485.0,76.5656,76.7318,76.5656,76.6579,4485.0
2020-01-14 15:00:00,83.0,83.01,82.89,82.94,5495.0,76.6487,76.6579,76.5471,76.5933,5495.0
2020-01-14 15:30:00,82.96,83.14,82.88,83.11,36537.0,76.6118,76.778,76.5379,76.7503,36537.0
2020-01-15 09:30:00,83.12,83.56,83.12,83.56,9195.0,76.7595,77.1658,76.7595,77.1658,9195.0
2020-01-15 10:00:00,83.71,83.81,83.46,83.63,14761.0,77.3044,77.3967,77.0735,77.2305,14761.0
2020-01-15 10:30:00,83.65,83.89,83.63,83.83,20982.0,77.249,77.4706,77.2305,77.4152,20982.0
2020-01-15 11:00:00,83.87,83.87,83.5,83.69,10405.0,77.4521,77.4521,77.1104,77.2859,10405.0
2020-01-15 11:30:00,83.66,83.75,83.6,83.6,18514.0,77.2582,77.3413,77.2028,77.2028,18514.0
2020-01-15 12:00:00,83.56,83.57,83.39,83.39,12029.0,77.1658,77.1751,77.0089,77.0089,12029.0
2020-01-15 12:30:00,83.37,83.49,83.37,83.4,5844.0,76.9904,77.1012,76.9904,77.0181,5844.0
2020-01-15 13:00:00,83.31,83.38,83.16,83.23,21779.0,76.935,76.9996,76.7965,76.8611,21779.0
2020-01-15 13:30:00,83.24,83.46,83.24,83.32,15257.0,76.8703,77.0735,76.8703,76.9442,15257.0
2020-01-15 14:00:00,83.33,83.35,83.17,83.32,16624.0,76.9534,76.9719,76.8057,76.9442,16624.0
2020-01-15 14:30:00,83.32,83.44,83.19,83.22,10973.0,76.9442,77.055,76.8242,76.8519,10973.0
2020-01-15 15:00:00,83.21,83.21,82.94,83.01,13297.0,76.8426,76.8426,76.5933,76.6579,13297.0
2020-01-15 15:30:00,83.01,83.12,82.86,83.03,54107.0,76.6579,76.7595,76.5194,76.6764,54107.0
2020-01-16 09:30:00,83.56,83.71,83.34,83.5,12634.0,77.1658,77.3044,76.9627,77.1104,12634.0
2020-01-16 10:00:00,83.5,83.67,83.46,83.58,6930.0,77.1104,77.2674,77.0735,77.1843,6930.0
2020-01-16 10:30:00,83.61,83.78,83.53,83.57,9488.0,77.212,77.369,77.1381,77.1751,9488.0
2020-01-16 11:00:00,83.63,83.7,83.32,83.33,5376.0,77.2305,77.2951,76.9442,76.9534,5376.0
2020-01-16 11:30:00,83.38,83.41,83.18,83.24,6640.0,76.9996,77.0273,76.8149,76.8703,6640.0
2020-01-16 12:00:00,83.27,83.36,83.2,83.33,6720.0,76.898,76.9811,76.8334,76.9534,6720.0
2020-01-16 12:30:00,83.34,83.54,83.34,83.47,5045.0,76.9627,77.1474,76.9627,77.0827,5045.0
2020-01-16 13:00:00,83.47,83.5,83.41,83.46,4950.0,77.0827,77.1104,77.0273,77.0735,4950.0
2020-01-16 13:30:00,83.44,83.54,83.39,83.54,6623.0,77.055,77.1474,77.0089,77.1474,6623.0
2020-01-16 14:00:00,83.53,83.61,83.52,83.57,6586.0,77.1381,77.212,77.1289,77.1751,6586.0
2020-01-16 14:30:00,83.56,83.56,83.4,83.43,10744.0,77.1658,77.1658,77.0181,77.0458,10744.0
2020-01-16 15:00:00,83.47,83.56,83.43,83.52,9572.0,77.0827,77.1658,77.0458,77.1289,9572.0
2020-01-16 15:30:00,83.51,83.81,83.51,83.71,61007.0,77.1197,77.3967,77.1197,77.3044,61007.0
2020-01-17 09:30:00,83.89,84.11,83.52,84.11,12646.0,77.4706,77.6738,77.1289,77.6738,12646.0
2020-01-17 10:00:00,84.04,84.26,84.02,84.2,3476.0,77.6091,77.8123,77.5906,77.7569,3476.0
2020-01-17 10:30:00,84.19,84.19,83.92,83.99,2916.0,77.7476,77.7476,77.4983,77.5629,2916.0
2020-01-17 11:00:00,83.99,84.05,83.79,83.82,3481.0,77.5629,77.6183,77.3782,77.4059,3481.0
2020-01-17 11:30:00,83.86,83.9,83.69,83.8,3643.0,77.4429,77.4798,77.2859,77.3875,3643.0
2020-01-17 12:00:00,83.88,83.88,83.72,83.79,4622.0,77.4614,77.4614,77.3136,77.3782,4622.0
2020-01-17 12:30:00,83.81,83.92,83.77,83.87,5624.0,77.3967,77.4983,77.3598,77.4521,5624.0
2020-01-17 13:00:00,83.86,83.91,83.67,83.67,4590.0,77.4429,77.4891,77.2674,77.2674,4590.0
2020-01-17 13:30:00,83.72,83.77,83.55,83.7,17419.0,77.3136,77.3598,77.1566,77.2951,17419.0
2020-01-17 14:00:00,83.69,83.77,83.52,83.55,21286.0,77.2859,77.3598,77.1289,77.1566,21286.0
2020-01-17 14:30:00,83.56,83.58,83.42,83.48,16338.0,77.1658,77.1843,77.0366,77.092,16338.0
2020-01-17 15:00:00,83.47,83.5,83.22,83.23,29870.0,77.0827,77.1104,76.8519,76.8611,29870.0
2020-01-17 15:30:00,83.21,83.28,83.03,83.08,97993.0,76.8426,76.9073,76.6764,76.7226,97993.0
2020-01-21 09:30:00,83.0,83.32,82.52,82.52,26535.0,76.6487,76.9442,76.2054,76.2054,26535.0
2020-01-21 10:00:00,82.52,82.64,82.15,82.51,22004.0,76.2054,76.3162,75.8637,76.1962,22004.0
2020-01-21 10:30:00,82.59,82.89,82.46,82.85,11969.0,76.2701,76.5471,76.15,76.5102,11969.0
2020-01-21 11:00:00,82.87,82.89,82.39,82.42,17773.0,76.5286,76.5471,76.0854,76.1131,17773.0
2020-01-21 11:30:00,82.44,82.58,82.32,82.5,11535.0,76.1315,76.2608,76.0207,76.187,11535.0
2020-01-21 12:00:00,82.47,82.77,82.34,82.7,23287.0,76.1593,76.4363,76.0392,76.3717,23287.0
2020-01-21 12:30:00,82.7,82.72,82.61,82.67,9401.0,76.3717,76.3901,76.2885,76.3439,9401.0
2020-01-21 13:00:00,82.65,82.65,82.3,82.4,19707.0,76.3255,76.3255,76.0023,76.0946,19707.0
2020-01-21 13:30:00,82.39,82.43,82.23,82.26,9347.0,76.0854,76.1223,75.9376,75.9653,9347.0
2020-01-21 14:00:00,82.22,82.23,81.94,81.94,13373.0,75.9284,75.9376,75.6698,75.6698,13373.0
2020-01-21 14:30:00,81.95,82.21,81.9,82.08,20062.0,75.679,75.9191,75.6329,75.7991,20062.0
2020-01-21 15:00:00,82.08,82.63,82.08,82.55,46474.0,75.7991,76.307,75.7991,76.2331,46474.0
2020-01-21 15:30:00,82.55,82.85,82.54,82.8,70983.0,76.2331,76.5102,76.2239,76.464,70983.0
2020-01-22 09:30:00,82.98,83.56,82.91,83.26,5801.0,76.6302,77.1658,76.5656,76.8888,5801.0
2020-01-22 10:00:00,83.38,83.38,83.14,83.38,6214.0,76.9996,76.9996,76.778,76.9996,6214.0
2020-01-22 10:30:00,83.42,83.54,83.24,83.24,5576.0,77.0366,77.1474,76.8703,76.8703,5576.0
2020-01-22 11:00:00,83.28,83.36,83.15,83.2,13314.0,76.9073,76.9811,76.7872,76.8334,13314.0
2020-01-22 11:30:00,83.2,83.29,82.97,83.02,6475.0,76.8334,76.9165,76.621,76.6672,6475.0
2020-01-22 12:00:00,83.05,83.08,82.8,82.8,7202.0,76.6949,76.7226,76.464,76.464,7202.0
2020-01-22 12:30:00,82.8,82.87,82.76,82.86,4966.0,76.464,76.5286,76.4271,76.5194,4966.0
2020-01-22 13:00:00,82.85,82.97,82.8,82.93,5128.0,76.5102,76.621,76.464,76.5841,5128.0
2020-01-22 13:30:00,82.94,83.02,82.77,82.77,13553.0,76.5933,76.6672,76.4363,76.4363,13553.0
2020-01-22 14:00:00,82.77,82.88,82.67,82.74,8862.0,76.4363,76.5379,76.3439,76.4086,8862.0
2020-01-22 14:30:00,82.72,82.84,82.7,82.76,7646.0,76.3901,76.5009,76.3717,76.4271,7646.0
2020-01-22 15:00:00,82.75,82.75,82.55,82.55,9825.0,76.4178,76.4178,76.2331,76.2331,9825.0
2020-01-22 15:30:00,82.54,82.7,82.53,82.59,35542.0,76.2239,76.3717,76.2147,76.2701,35542.0
2020-01-23 09:30:00,82.34,82.64,81.92,82.58,15828.0,76.0392,76.3162,75.6513,76.2608,15828.0
2020-01-23 10:00:00,82.64,82.66,82.35,82.58,7107.0,76.3162,76.3347,76.0484,76.2608,7107.0
2020-01-23 10:30:00,82.65,82.95,82.6,82.88,7920.0,76.3255,76.6025,76.2793,76.5379,7920.0
2020-01-23 11:00:00,82.87,82.87,82.54,82.6,6010.0,76.5286,76.5286,76.2239,76.2793,6010.0
2020-01-23 11:30:00,82.64,82.72,82.52,82.53,4316.0,76.3162,76.3901,76.2054,76.2147,4316.0
2020-01-23 12:00:00,82.63,82.83,82.62,82.79,3799.0,76.307,76.4917,76.2978,76.4548,3799.0
2020-01-23 12:30:00,82.76,82.82,82.64,82.67,9052.0,76.4271,76.4825,76.3162,76.3439,9052.0
2020-01-23 13:00:00,82.64,82.96,82.64,82.91,6426.0,76.3162,76.6118,76.3162,76.5656,6426.0
2020-01-23 13:30:00,82.88,83.05,82.81,83.05,5350.0,76.5379,76.6949,76.4732,76.6949,5350.0
2020-01-23 14:00:00,83.12,83.24,83.03,83.24,5070.0,76.7595,76.8703,76.6764,76.8703,5070.0
2020-01-23 14:30:00,83.24,83.3,83.08,83.17,4593.0,76.8703,76.9257,76.7226,76.8057,4593.0
2020-01-23 15:00:00,83.09,83.13,82.99,82.99,4820.0,76.7318,76.7687,76.6395,76.6395,4820.0
2020-01-23 15:30:00,82.98,83.08,82.82,82.83,42904.0,76.6302,76.7226,76.4825,76.4917,42904.0
2020-01-24 09:30:00,82.92,83.14,82.67,82.73,4740.0,76.5748,76.778,76.3439,76.3994,4740.0
2020-01-24 10:00:00,82.65,83.15,82.65,83.07,3851.0,76.3255,76.7872,76.3255,76.7133,3851.0
2020-01-24 10:30:00,83.06,83.08,82.78,82.8,5553.0,76.7041,76.7226,76.4455,76.464,5553.0
2020-01-24 11:00:00,82.69,82.91,82.61,82.91,6002.0,76.3624,76.5656,76.2885,76.5656,6002.0
2020-01-24 11:30:00,82.85,82.97,82.77,82.86,5493.0,76.5102,76.621,76.4363,76.5194,5493.0
2020-01-24 12:00:00,82.81,82.9,82.37,82.41,8316.0,76.4732,76.5563,76.0669,76.1038,8316.0
2020-01-24 12:30:00,82.43,82.57,82.38,82.43,4556.0,76.1223,76.2516,76.0761,76.1223,4556.0
2020-01-24 13:00:00,82.42,82.47,82.34,82.44,2813.0,76.1131,76.1593,76.0392,76.1315,2813.0
2020-01-24 13:30:00,82.4,82.51,82.15,82.27,7309.0,76.0946,76.1962,75.8637,75.9746,7309.0
2020-01-24 14:00:00,82.26,82.38,82.02,82.03,9110.0,75.9653,76.0761,75.7437,75.7529,9110.0
2020-01-24 14:30:00,82.11,82.22,81.67,81.9,16102.0,75.8268,75.9284,75.4205,75.6329,16102.0
2020-01-24 15:00:00,81.91,82.18,81.78,82.07,15559.0,75.6421,75.8914,75.5221,75.7899,15559.0
2020-01-24 15:30:00,82.03,82.07,81.6,81.99,49682.0,75.7529,75.7899,75.3558,75.716,49682.0
2020-01-27 09:30:00,80.85,81.02,80.12,80.67,26804.0,74.6632,74.8202,73.9891,74.497,26804.0
2020-01-27 10:00:00,80.83,81.17,80.45,81.17,12295.0,74.6447,74.9587,74.2938,74.9587,12295.0
2020-01-27 10:30:00,81.15,81.25,80.89,81.25,4832.0,74.9403,75.0326,74.7002,75.0326,4832.0
2020-01-27 11:00:00,81.27,81.64,81.17,81.55,17621.0,75.0511,75.3928,74.9587,75.3097,17621.0
2020-01-27 11:30:00,81.65,81.97,81.55,81.81,11032.0,75.402,75.6975,75.3097,75.5498,11032.0
2020-01-27 12:00:00,81.73,81.92,81.63,81.78,6583.0,75.4759,75.6513,75.3835,75.5221,6583.0
2020-01-27 12:30:00,81.79,82.02,81.77,82.0,6070.0,75.5313,75.7437,75.5128,75.7252,6070.0
2020-01-27 13:00:00,82.09,82.1,81.61,81.77,18416.0,75.8083,75.8176,75.3651,75.5128,18416.0
2020-01-27 13:30:00,81.75,81.89,81.71,81.76,7706.0,75.4943,75.6236,75.4574,75.5036,7706.0
2020-01-27 14:00:00,81.8,81.9,81.64,81.87,9421.0,75.5405,75.6329,75.3928,75.6052,9421.0
2020-01-27 14:30:00,81.91,81.91,81.45,81.56,7963.0,75.6421,75.6421,75.2173,75.3189,7963.0
2020-01-27 15:00:00,81.55,81.92,81.52,81.8,12348.0,75.3097,75.6513,75.2819,75.5405,12348.0
2020-01-27 15:30:00,81.79,81.8,81.23,81.3,47548.0,75.5313,75.5405,75.0141,75.0788,47548.0
2020-01-28 09:30:00,81.62,81.64,81.0,81.2,10714.0,75.3743,75.3928,74.8017,74.9864,10714.0
2020-01-28 10:00:00,81.23,81.71,81.17,81.71,8750.0,75.0141,75.4574,74.9587,75.4574,8750.0
2020-01-28 10:30:00,81.66,81.72,81.54,81.66,9639.0,75.4112,75.4666,75.3004,75.4112,9639.0
2020-01-28 11:00:00,81.75,81.75,81.33,81.46,11185.0,75.4943,75.4943,75.1065,75.2265,11185.0
2020-01-28 11:30:00,81.47,81.52,81.25,81.31,8900.0,75.2358,75.2819,75.0326,75.088,8900.0
2020-01-28 12:00:00,81.29,81.54,81.29,81.54,8607.0,75.0695,75.3004,75.0695,75.3004,8607.0
2020-01-28 12:30:00,81.6,81.65,81.45,81.65,7478.0,75.3558,75.402,75.2173,75.402,7478.0
2020-01-28 13:00:00,81.64,81.64,81.42,81.54,17843.0,75.3928,75.3928,75.1896,75.3004,17843.0
2020-01-28 13:30:00,81.55,81.55,81.4,81.45,9357.0,75.3097,75.3097,75.1711,75.2173,9357.0
2020-01-28 14:00:00,81.43,81.53,81.26,81.53,10426.0,75.1988,75.2912,75.0418,75.2912,10426.0
2020-01-28 14:30:00,81.52,81.64,81.46,81.47,22808.0,75.2819,75.3928,75.2265,75.2358,22808.0
2020-01-28 15:00:00,81.48,81.54,81.39,81.46,14599.0,75.245,75.3004,75.1619,75.2265,14599.0
2020-01-28 15:30:00,81.48,81.51,81.34,81.43,34046.0,75.245,75.2727,75.1157,75.1988,34046.0
2020-01-29 09:30:00,81.63,81.76,81.31,81.4,7532.0,75.3835,75.5036,75.088,75.1711,7532.0
2020-01-29 10:00:00,81.43,81.6,81.03,81.56,9115.0,75.1988,75.3558,74.8294,75.3189,9115.0
2020-01-29 10:30:00,81.53,81.89,81.44,81.89,11376.0,75.2912,75.6236,75.2081,75.6236,11376.0
2020-01-29 11:00:00,81.92,82.07,81.75,81.78,11361.0,75.6513,75.7899,75.4943,75.5221,11361.0
2020-01-29 11:30:00,81.75,81.84,81.62,81.67,9039.0,75.4943,75.5775,75.3743,75.4205,9039.0
2020-01-29 12:00:00,81.74,81.75,81.6,81.68,14275.0,75.4851,75.4943,75.3558,75.4297,14275.0
2020-01-29 12:30:00,81.7,81.79,81.55,81.58,7726.0,75.4482,75.5313,75.3097,75.3374,7726.0
2020-01-29 13:00:00,81.59,81.65,81.48,81.53,5386.0,75.3466,75.402,75.245,75.2912,5386.0
2020-01-29 13:30:00,81.53,81.74,81.53,81.73,6230.0,75.2912,75.4851,75.2912,75.4759,6230.0
2020-01-29 14:00:00,81.78,81.85,81.57,81.67,7688.0,75.5221,75.5867,75.3281,75.4205,7688.0
2020-01-29 14:30:00,81.67,81.71,81.46,81.52,10196.0,75.4205,75.4574,75.2265,75.2819,10196.0
2020-01-29 15:00:00,81.53,81.53,81.33,81.41,9836.0,75.2912,75.2912,75.1065,75.1804,9836.0
2020-01-29 15:30:00,81.41,81.46,81.2,81.27,48922.0,75.1804,75.2265,74.9864,75.0511,48922.0
2020-01-30 09:30:00,80.54,80.91,80.03,80.23,22725.0,74.3769,74.7186,73.906,74.0907,22725.0
2020-01-30 10:00:00,80.23,80.29,79.87,80.08,26538.0,74.0907,74.1461,73.7582,73.9521,26538.0
2020-01-30 10:30:00,80.06,80.08,79.62,79.72,14572.0,73.9337,73.9521,73.5273,73.6197,14572.0
2020-01-30 11:00:00,79.76,79.85,79.67,79.85,12028.0,73.6566,73.7397,73.5735,73.7397,12028.0
2020-01-30 11:30:00,79.8,80.28,79.76,80.21,8005.0,73.6936,74.1368,73.6566,74.0722,8005.0
2020-01-30 12:00:00,80.17,80.41,80.12,80.25,9381.0,74.0353,74.2569,73.9891,74.1091,9381.0
2020-01-30 12:30:00,80.27,80.31,79.61,79.66,11585.0,74.1276,74.1645,73.5181,73.5643,11585.0
2020-01-30 13:00:00,79.67,79.75,79.57,79.6,9008.0,73.5735,73.6474,73.4812,73.5089,9008.0
2020-01-30 13:30:00,79.64,79.72,79.57,79.61,12187.0,73.5458,73.6197,73.4812,73.5181,12187.0
2020-01-30 14:00:00,79.63,80.16,79.59,80.05,18306.0,73.5366,74.026,73.4996,73.9244,18306.0
2020-01-30 14:30:00,80.01,80.2,79.9,80.04,17225.0,73.8875,74.063,73.7859,73.9152,17225.0
2020-01-30 15:00:00,80.04,80.28,80.01,80.28,18690.0,73.9152,74.1368,73.8875,74.1368,18690.0
2020-01-30 15:30:00,80.3,80.75,80.27,80.72,38722.0,74.1553,74.5709,74.1276,74.5432,38722.0
2020-01-31 09:30:00,80.29,80.56,80.0,80.25,17283.0,74.1461,74.3954,73.8783,74.1091,17283.0
2020-01-31 10:00:00,80.24,80.35,79.85,79.88,15948.0,74.0999,74.2015,73.7397,73.7674,15948.0
2020-01-31 10:30:00,79.88,79.96,79.68,79.72,8689.0,73.7674,73.8413,73.5827,73.6197,8689.0
2020-01-31 11:00:00,79.77,79.77,79.3,79.44,11120.0,73.6659,73.6659,73.2318,73.3611,11120.0
2020-01-31 11:30:00,79.39,79.65,79.27,79.63,11620.0,73.3149,73.555,73.2041,73.5366,11620.0
2020-01-31 12:00:00,79.69,79.73,79.45,79.49,10667.0,73.592,73.6289,73.3703,73.4073,10667.0
2020-01-31 12:30:00,79.49,79.49,79.16,79.29,13347.0,73.4073,73.4073,73.1025,73.2226,13347.0
2020-01-31 13:00:00,79.44,79.47,79.31,79.35,5694.0,73.3611,73.3888,73.2411,73.278,5694.0
2020-01-31 13:30:00,79.37,79.5,79.3,79.46,9219.0,73.2965,73.4165,73.2318,73.3796,9219.0
2020-01-31 14:00:00,79.54,79.82,79.5,79.8,34224.0,73.4535,73.712,73.4165,73.6936,34224.0
2020-01-31 14:30:00,79.8,80.06,79.79,80.04,26948.0,73.6936,73.9337,73.6843,73.9152,26948.0
2020-01-31 15:00:00,80.07,80.14,79.95,80.06,22156.0,73.9429,74.0075,73.8321,73.9337,22156.0
2020-01-31 15:30:00,80.02,80.22,79.98,80.02,49696.0,73.8967,74.0814,73.8598,73.8967,49696.0
2020-02-03 09:30:00,80.32,81.23,80.19,81.04,30717.0,74.1738,75.0141,74.0537,74.8387,30717.0
2020-02-03 10:00:00,81.17,81.84,80.94,81.77,44521.0,74.9587,75.5775,74.7463,75.5128,44521.0
2020-02-03 10:30:00,81.75,81.75,81.35,81.37,11255.0,75.4943,75.4943,75.125,75.1434,11255.0
2020-02-03 11:00:00,81.37,81.44,81.09,81.27,12196.0,75.1434,75.2081,74.8849,75.0511,12196.0
2020-02-03 11:30:00,81.22,81.27,81.06,81.24,7080.0,75.0049,75.0511,74.8571,75.0234,7080.0
2020-02-03 12:00:00,81.24,81.4,81.14,81.4,8492.0,75.0234,75.1711,74.931,75.1711,8492.0
2020-02-03 12:30:00,81.37,81.47,81.31,81.4,5809.0,75.1434,75.2358,75.088,75.1711,5809.0
2020-02-03 13:00:00,81.38,81.86,81.33,81.86,13905.0,75.1527,75.5959,75.1065,75.5959,13905.0
2020-02-03 13:30:00,81.81,82.0,81.76,81.97,18075.0,75.5498,75.7252,75.5036,75.6975,18075.0
2020-02-03 14:00:00,81.94,82.19,81.82,82.14,22614.0,75.6698,75.9007,75.559,75.8545,22614.0
2020-02-03 14:30:00,82.11,82.31,81.97,82.19,20275.0,75.8268,76.0115,75.6975,75.9007,20275.0
2020-02-03 15:00:00,82.19,82.45,82.08,82.38,25343.0,75.9007,76.1408,75.7991,76.0761,25343.0
2020-02-03 15:30:00,82.35,82.35,81.95,81.99,68977.0,76.0484,76.0484,75.679,75.716,68977.0
2020-02-04 09:30:00,82.7,83.65,82.62,82.89,24744.0,76.3717,77.249,76.2978,76.5471,24744.0
2020-02-04 10:00:00,82.9,83.12,82.82,83.02,12600.0,76.5563,76.7595,76.4825,76.6672,12600.0
2020-02-04 10:30:00,82.99,83.14,82.75,82.76,13893.0,76.6395,76.778,76.4178,76.4271,13893.0
2020-02-04 11:00:00,82.72,82.75,82.37,82.73,11196.0,76.3901,76.4178,76.0669,76.3994,11196.0
2020-02-04 11:30:00,82.76,82.91,82.62,82.91,6433.0,76.4271,76.5656,76.2978,76.5656,6433.0
2020-02-04 12:00:00,82.83,83.02,82.82,82.98,10017.0,76.4917,76.6672,76.4825,76.6302,10017.0
2020-02-04 12:30:00,82.96,82.98,82.78,82.78,6514.0,76.6118,76.6302,76.4455,76.4455,6514.0
2020-02-04 13:00:00,82.81,82.9,82.42,82.55,18417.0,76.4732,76.5563,76.1131,76.2331,18417.0
2020-02-04 13:30:00,82.59,82.65,82.37,82.55,10063.0,76.2701,76.3255,76.0669,76.2331,10063.0
2020-02-04 14:00:00,82.52,82.66,82.52,82.59,10099.0,76.2054,76.3347,76.2054,76.2701,10099.0
2020-02-04 14:30:00,82.54,82.6,82.22,82.23,20340.0,76.2239,76.2793,75.9284,75.9376,20340.0
2020-02-04 15:00:00,82.23,82.31,82.16,82.22,12237.0,75.9376,76.0115,75.873,75.9284,12237.0
2020-02-04 15:30:00,82.21,82.56,82.21,82.3,47449.0,75.9191,76.2424,75.9191,76.0023,47449.0
2020-02-05 09:30:00,83.16,83.28,82.68,82.69,6380.0,76.7965,76.9073,76.3532,76.3624,6380.0
2020-02-05 10:00:00,82.76,83.07,82.53,82.53,6254.0,76.4271,76.7133,76.2147,76.2147,6254.0
2020-02-05 10:30:00,82.58,82.83,82.46,82.79,4606.0,76.2608,76.4917,76.15,76.4548,4606.0
2020-02-05 11:00:00,82.74,82.96,82.65,82.79,9620.0,76.4086,76.6118,76.3255,76.4548,9620.0
2020-02-05 11:30:00,82.75,82.92,82.72,82.9,6587.0,76.4178,76.5748,76.3901,76.5563,6587.0
2020-02-05 12:00:00,82.88,82.96,82.81,82.9,9997.0,76.5379,76.6118,76.4732,76.5563,9997.0
2020-02-05 12:30:00,82.82,82.93,82.63,82.63,9762.0,76.4825,76.5841,76.307,76.307,9762.0
2020-02-05 13:00:00,82.66,82.73,82.6,82.63,4794.0,76.3347,76.3994,76.2793,76.307,4794.0
2020-02-05 13:30:00,82.61,82.62,82.44,82.52,11316.0,76.2885,76.2978,76.1315,76.2054,11316.0
2020-02-05 14:00:00,82.5,82.5,82.26,82.29,8491.0,76.187,76.187,75.9653,75.993,8491.0
2020-02-05 14:30:00,82.29,82.68,82.29,82.68,13632.0,75.993,76.3532,75.993,76.3532,13632.0
2020-02-05 15:00:00,82.68,82.7,82.51,82.53,8273.0,76.3532,76.3717,76.1962,76.2147,8273.0
2020-02-05 15:30:00,82.55,82.56,82.29,82.47,65969.0,76.2331,76.2424,75.993,76.1593,65969.0
2020-02-06 09:30:00,82.71,82.71,82.37,82.65,3289.0,76.3809,76.3809,76.0669,76.3255,3289.0
2020-02-06 10:00:00,82.66,82.66,81.81,81.88,6272.0,76.3347,76.3347,75.5498,75.6144,6272.0
2020-02-06 10:30:00,81.82,82.19,81.82,81.89,5334.0,75.559,75.9007,75.559,75.6236,5334.0
2020-02-06 11:00:00,81.97,82.09,81.78,82.02,12307.0,75.6975,75.8083,75.5221,75.7437,12307.0
2020-02-06 11:30:00,82.04,82.13,81.82,81.83,8241.0,75.7622,75.8453,75.559,75.5682,8241.0
2020-02-06 12:00:00,81.82,81.99,81.78,81.88,9165.0,75.559,75.716,75.5221,75.6144,9165.0
2020-02-06 12:30:00,81.92,82.01,81.88,82.01,5267.0,75.6513,75.7345,75.6144,75.7345,5267.0
2020-02-06 13:00:00,82.0,82.0,81.88,81.9,5546.0,75.7252,75.7252,75.6144,75.6329,5546.0
2020-02-06 13:30:00,81.9,81.93,81.7,81.7,13223.0,75.6329,75.6606,75.4482,75.4482,13223.0
2020-02-06 14:00:00,81.71,82.01,81.71,81.81,16385.0,75.4574,75.7345,75.4574,75.5498,16385.0
2020-02-06 14:30:00,81.83,81.84,81.72,81.79,7731.0,75.5682,75.5775,75.4666,75.5313,7731.0
2020-02-06 15:00:00,81.8,81.85,81.72,81.76,10459.0,75.5405,75.5867,75.4666,75.5036,10459.0
2020-02-06 15:30:00,81.8,81.97,81.8,81.93,31981.0,75.5405,75.6975,75.5405,75.6606,31981.0
2020-02-07 09:30:00,81.58,82.05,81.31,81.57,7322.0,75.3374,75.7714,75.088,75.3281,7322.0
2020-02-07 10:00:00,81.45,81.64,81.39,81.44,4939.0,75.2173,75.3928,75.1619,75.2081,4939.0
2020-02-07 10:30:00,81.4,81.64,81.4,81.47,8665.0,75.1711,75.3928,75.1711,75.2358,8665.0
2020-02-07 11:00:00,81.49,81.53,81.24,81.41,5997.0,75.2542,75.2912,75.0234,75.1804,5997.0
2020-02-07 11:30:00,81.41,81.46,81.15,81.15,4776.0,75.1804,75.2265,74.9403,74.9403,4776.0
2020-02-07 12:00:00,81.18,81.35,81.18,81.31,4705.0,74.968,75.125,74.968,75.088,4705.0
2020-02-07 12:30:00,81.31,81.35,81.23,81.26,5373.0,75.088,75.125,75.0141,75.0418,5373.0
2020-02-07 13:00:00,81.26,81.26,81.13,81.19,4840.0,75.0418,75.0418,74.9218,74.9772,4840.0
2020-02-07 13:30:00,81.2,81.38,81.14,81.17,8348.0,74.9864,75.1527,74.931,74.9587,8348.0
2020-02-07 14:00:00,81.14,81.17,81.06,81.13,9050.0,74.931,74.9587,74.8571,74.9218,9050.0
2020-02-07 14:30:00,81.11,81.32,80.95,81.28,15578.0,74.9033,75.0973,74.7556,75.0603,15578.0
2020-02-07 15:00:00,81.34,81.58,81.34,81.54,8147.0,75.1157,75.3374,75.1157,75.3004,8147.0
2020-02-07 15:30:00,81.52,81.69,81.51,81.57,35633.0,75.2819,75.4389,75.2727,75.3281,35633.0
2020-02-10 09:30:00,81.52,81.7,81.35,81.69,4640.0,75.2819,75.4482,75.125,75.4389,4640.0
2020-02-10 10:00:00,81.72,81.78,81.59,81.59,4416.0,75.4666,75.5221,75.3466,75.3466,4416.0
2020-02-10 10:30:00,81.7,81.7,81.48,81.51,5044.0,75.4482,75.4482,75.245,75.2727,5044.0
2020-02-10 11:00:00,81.47,81.59,81.25,81.29,8166.0,75.2358,75.3466,75.0326,75.0695,8166.0
2020-02-10 11:30:00,81.32,81.42,81.22,81.24,7754.0,75.0973,75.1896,75.0049,75.0234,7754.0
2020-02-10 12:00:00,81.26,81.32,81.18,81.26,5300.0,75.0418,75.0973,74.968,75.0418,5300.0
2020-02-10 12:30:00,81.25,81.36,81.17,81.36,5371.0,75.0326,75.1342,74.9587,75.1342,5371.0
2020-02-10 13:00:00,81.38,81.46,81.34,81.34,5200.0,75.1527,75.2265,75.1157,75.1157,5200.0
2020-02-10 13:30:00,81.34,81.6,81.34,81.59,3407.0,75.1157,75.3558,75.1157,75.3466,3407.0
2020-02-10 14:00:00,81.59,81.63,81.52,81.54,6472.0,75.3466,75.3835,75.2819,75.3004,6472.0
2020-02-10 14:30:00,81.56,81.62,81.5,81.62,6597.0,75.3189,75.3743,75.2635,75.3743,6597.0
2020-02-10 15:00:00,81.6,81.73,81.59,81.68,8139.0,75.3558,75.4759,75.3466,75.4297,8139.0
2020-02-10 15:30:00,81.7,81.89,81.67,81.84,30248.0,75.4482,75.6236,75.4205,75.5775,30248.0
2020-02-11 09:30:00,82.18,82.3,81.96,82.02,5326.0,75.8914,76.0023,75.6883,75.7437,5326.0
2020-02-11 10:00:00,82.09,82.2,81.92,82.15,6269.0,75.8083,75.9099,75.6513,75.8637,6269.0
2020-02-11 10:30:00,82.11,82.15,81.94,82.0,4137.0,75.8268,75.8637,75.6698,75.7252,4137.0
2020-02-11 11:00:00,82.02,82.02,81.74,81.76,7007.0,75.7437,75.7437,75.4851,75.5036,7007.0
2020-02-11 11:30:00,81.77,81.9,81.7,81.88,12092.0,75.5128,75.6329,75.4482,75.6144,12092.0
2020-02-11 12:00:00,81.86,82.01,81.78,82.01,9265.0,75.5959,75.7345,75.5221,75.7345,9265.0
2020-02-11 12:30:00,81.99,82.01,81.91,81.98,6353.0,75.716,75.7345,75.6421,75.7067,6353.0
2020-02-11 13:00:00,81.99,82.08,81.99,82.07,5884.0,75.716,75.7991,75.716,75.7899,5884.0
2020-02-11 13:30:00,82.06,82.15,82.0,82.11,9176.0,75.7806,75.8637,75.7252,75.8268,9176.0
2020-02-11 14:00:00,82.12,82.27,81.97,82.27,8356.0,75.836,75.9746,75.6975,75.9746,8356.0
2020-02-11 14:30:00,82.32,82.38,82.26,82.29,5892.0,76.0207,76.0761,75.9653,75.993,5892.0
2020-02-11 15:00:00,82.29,82.29,82.15,82.27,5829.0,75.993,75.993,75.8637,75.9746,5829.0
2020-02-11 15:30:00,82.28,82.29,82.01,82.04,32531.0,75.9838,75.993,75.7345,75.7622,32531.0
2020-02-12 09:30:00,82.42,82.42,81.74,81.93,8988.0,76.1131,76.1131,75.4851,75.6606,8988.0
2020-02-12 10:00:00,82.03,82.26,81.92,82.2,8395.0,75.7529,75.9653,75.6513,75.9099,8395.0
2020-02-12 10:30:00,82.23,82.41,82.22,82.31,6319.0,75.9376,76.1038,75.9284,76.0115,6319.0
2020-02-12 11:00:00,82.29,82.65,82.29,82.63,12084.0,75.993,76.3255,75.993,76.307,12084.0
2020-02-12 11:30:00,82.67,82.67,82.47,82.51,8050.0,76.3439,76.3439,76.1593,76.1962,8050.0
2020-02-12 12:00:00,82.53,82.53,82.43,82.48,7015.0,76.2147,76.2147,76.1223,76.1685,7015.0
2020-02-12 12:30:00,82.55,82.58,82.37,82.41,6749.0,76.2331,76.2608,76.0669,76.1038,6749.0
2020-02-12 13:00:00,82.4,82.51,82.38,82.44,4301.0,76.0946,76.1962,76.0761,76.1315,4301.0
2020-02-12 13:30:00,82.45,82.46,82.29,82.34,4664.0,76.1408,76.15,75.993,76.0392,4664.0
2020-02-12 14:00:00,82.39,82.43,82.32,82.37,5823.0,76.0854,76.1223,76.0207,76.0669,5823.0
2020-02-12 14:30:00,82.37,82.37,82.22,82.3,4945.0,76.0669,76.0669,75.9284,76.0023,4945.0
2020-02-12 15:00:00,82.32,82.38,82.19,82.34,7065.0,76.0207,76.0761,75.9007,76.0392,7065.0
2020-02-12 15:30:00,82.36,82.75,82.36,82.68,32286.0,76.0577,76.4178,76.0577,76.3532,32286.0
2020-02-13 09:30:00,82.35,82.73,82.11,82.17,6690.0,76.0484,76.3994,75.8268,75.8822,6690.0
2020-02-13 10:00:00,82.09,82.85,82.09,82.81,13762.0,75.8083,76.5102,75.8083,76.4732,13762.0
2020-02-13 10:30:00,82.83,83.15,82.75,83.06,4174.0,76.4917,76.7872,76.4178,76.7041,4174.0
2020-02-13 11:00:00,83.08,83.17,82.99,83.09,6600.0,76.7226,76.8057,76.6395,76.7318,6600.0
2020-02-13 11:30:00,83.09,83.09,82.82,82.88,6642.0,76.7318,76.7318,76.4825,76.5379,6642.0
2020-02-13 12:00:00,82.94,83.12,82.89,83.12,2111.0,76.5933,76.7595,76.5471,76.7595,2111.0
2020-02-13 12:30:00,83.13,83.15,82.61,82.97,20721.0,76.7687,76.7872,76.2885,76.621,20721.0
2020-02-13 13:00:00,82.96,83.0,82.8,82.81,4960.0,76.6118,76.6487,76.464,76.4732,4960.0
2020-02-13 13:30:00,82.79,82.91,82.74,82.83,2789.0,76.4548,76.5656,76.4086,76.4917,2789.0
2020-02-13 14:00:00,82.87,82.99,82.87,82.96,3457.0,76.5286,76.6395,76.5286,76.6118,3457.0
2020-02-13 14:30:00,82.96,83.01,82.87,83.01,4739.0,76.6118,76.6579,76.5286,76.6579,4739.0
2020-02-13 15:00:00,83.0,83.0,82.79,82.83,6781.0,76.6487,76.6487,76.4548,76.4917,6781.0
2020-02-13 15:30:00,82.82,82.84,82.66,82.7,22967.0,76.4825,76.5009,76.3347,76.3717,22967.0
2020-02-14 09:30:00,82.58,82.9,82.58,82.64,8643.0,76.2608,76.5563,76.2608,76.3162,8643.0
2020-02-14 10:00:00,82.59,82.95,82.55,82.95,5986.0,76.2701,76.6025,76.2331,76.6025,5986.0
2020-02-14 10:30:00,82.91,82.99,82.75,82.79,6703.0,76.5656,76.6395,76.4178,76.4548,6703.0
2020-02-14 11:00:00,82.81,83.21,82.76,83.06,9987.0,76.4732,76.8426,76.4271,76.7041,9987.0
2020-02-14 11:30:00,83.03,83.06,82.75,82.83,6011.0,76.6764,76.7041,76.4178,76.4917,6011.0
2020-02-14 12:00:00,82.83,82.89,82.8,82.86,3828.0,76.4917,76.5471,76.464,76.5194,3828.0
2020-02-14 12:30:00,82.91,82.93,82.77,82.85,11555.0,76.5656,76.5841,76.4363,76.5102,11555.0
2020-02-14 13:00:00,82.84,83.01,82.74,82.92,13169.0,76.5009,76.6579,76.4086,76.5748,13169.0
2020-02-14 13:30:00,82.94,83.0,82.91,82.98,4880.0,76.5933,76.6487,76.5656,76.6302,4880.0
2020-02-14 14:00:00,83.01,83.1,82.97,83.04,4201.0,76.6579,76.741,76.621,76.6856,4201.0
2020-02-14 14:30:00,83.06,83.23,83.05,83.2,6610.0,76.7041,76.8611,76.6949,76.8334,6610.0
2020-02-14 15:00:00,83.19,83.22,83.0,83.11,5817.0,76.8242,76.8519,76.6487,76.7503,5817.0
2020-02-14 15:30:00,83.1,83.15,82.95,83.03,35999.0,76.741,76.7872,76.6025,76.6764,35999.0
2020-02-18 09:30:00,82.88,83.1,82.45,83.03,8631.0,76.5379,76.741,76.1408,76.6764,8631.0
2020-02-18 10:00:00,83.08,83.24,82.86,82.86,7335.0,76.7226,76.8703,76.5194,76.5194,7335.0
2020-02-18 10:30:00,82.92,83.09,82.84,83.07,9412.0,76.5748,76.7318,76.5009,76.7133,9412.0
2020-02-18 11:00:00,83.01,83.12,82.84,83.02,15963.0,76.6579,76.7595,76.5009,76.6672,15963.0
2020-02-18 11:30:00,83.07,83.18,82.78,82.88,28209.0,76.7133,76.8149,76.4455,76.5379,28209.0
2020-02-18 12:00:00,82.83,82.9,82.73,82.85,3262.0,76.4917,76.5563,76.3994,76.5102,3262.0
2020-02-18 12:30:00,82.85,82.98,82.81,82.94,7714.0,76.5102,76.6302,76.4732,76.5933,7714.0
2020-02-18 13:00:00,82.97,83.01,82.81,82.83,4105.0,76.621,76.6579,76.4732,76.4917,4105.0
2020-02-18 13:30:00,82.84,82.9,82.79,82.83,7147.0,76.5009,76.5563,76.4548,76.4917,7147.0
2020-02-18 14:00:00,82.88,83.05,82.88,83.05,6515.0,76.5379,76.6949,76.5379,76.6949,6515.0
2020-02-18 14:30:00,83.05,83.21,83.01,83.18,4636.0,76.6949,76.8426,76.6579,76.8149,4636.0
2020-02-18 15:00:00,83.2,83.2,83.03,83.06,7952.0,76.8334,76.8334,76.6764,76.7041,7952.0
2020-02-18 15:30:00,83.03,83.04,82.79,82.87,27305.0,76.6764,76.6856,76.4548,76.5286,27305.0
2020-02-19 09:30:00,83.04,83.53,82.89,83.19,4573.0,76.6856,77.1381,76.5471,76.8242,4573.0
2020-02-19 10:00:00,83.24,83.46,83.22,83.22,6107.0,76.8703,77.0735,76.8519,76.8519,6107.0
2020-02-19 10:30:00,83.25,83.38,83.17,83.19,4727.0,76.8796,76.9996,76.8057,76.8242,4727.0
2020-02-19 11:00:00,83.13,83.3,83.09,83.22,5956.0,76.7687,76.9257,76.7318,76.8519,5956.0
2020-02-19 11:30:00,83.13,83.2,82.95,82.96,6213.0,76.7687,76.8334,76.6025,76.6118,6213.0
2020-02-19 12:00:00,82.93,82.93,82.73,82.85,7073.0,76.5841,76.5841,76.3994,76.5102,7073.0
2020-02-19 12:30:00,82.9,82.92,82.78,82.84,3476.0,76.5563,76.5748,76.4455,76.5009,3476.0
2020-02-19 13:00:00,82.84,82.91,82.72,82.76,2440.0,76.5009,76.5656,76.3901,76.4271,2440.0
2020-02-19 13:30:00,82.79,82.79,82.6,82.62,8312.0,76.4548,76.4548,76.2793,76.2978,8312.0
2020-02-19 14:00:00,82.59,82.78,82.52,82.66,7996.0,76.2701,76.4455,76.2054,76.3347,7996.0
2020-02-19 14:30:00,82.66,82.81,82.55,82.75,11210.0,76.3347,76.4732,76.2331,76.4178,11210.0
2020-02-19 15:00:00,82.75,82.79,82.65,82.66,4978.0,76.4178,76.4548,76.3255,76.3347,4978.0
2020-02-19 15:30:00,82.67,82.7,82.34,82.45,26525.0,76.3439,76.3717,76.0392,76.1408,26525.0
2020-02-20 09:30:00,82.15,82.27,82.04,82.13,3854.0,75.8637,75.9746,75.7622,75.8453,3854.0
2020-02-20 10:00:00,82.29,82.81,82.27,82.62,4130.0,75.993,76.4732,75.9746,76.2978,4130.0
2020-02-20 10:30:00,82.62,82.73,82.5,82.73,7090.0,76.2978,76.3994,76.187,76.3994,7090.0
2020-02-20 11:00:00,82.64,82.64,82.04,82.04,5306.0,76.3162,76.3162,75.7622,75.7622,5306.0
2020-02-20 11:30:00,81.97,81.97,81.44,81.64,7755.0,75.6975,75.6975,75.2081,75.3928,7755.0
2020-02-20 12:00:00,81.65,81.72,81.55,81.62,6179.0,75.402,75.4666,75.3097,75.3743,6179.0
2020-02-20 12:30:00,81.62,81.72,81.46,81.72,10399.0,75.3743,75.4666,75.2265,75.4666,10399.0
2020-02-20 13:00:00,81.67,82.14,81.67,82.14,6678.0,75.4205,75.8545,75.4205,75.8545,6678.0
2020-02-20 13:30:00,82.05,82.24,81.92,81.93,4872.0,75.7714,75.9469,75.6513,75.6606,4872.0
2020-02-20 14:00:00,81.88,82.26,81.88,82.13,3205.0,75.6144,75.9653,75.6144,75.8453,3205.0
2020-02-20 14:30:00,82.16,82.27,82.05,82.07,2262.0,75.873,75.9746,75.7714,75.7899,2262.0
2020-02-20 15:00:00,82.12,82.14,81.98,82.08,3868.0,75.836,75.8545,75.7067,75.7991,3868.0
2020-02-20 15:30:00,82.07,82.22,81.86,81.99,61910.0,75.7899,75.9284,75.5959,75.716,61910.0
2020-02-21 09:30:00,81.73,82.25,81.73,82.25,8639.0,75.4759,75.9561,75.4759,75.9561,8639.0
2020-02-21 10:00:00,82.32,82.63,82.07,82.44,6073.0,76.0207,76.307,75.7899,76.1315,6073.0
2020-02-21 10:30:00,82.31,82.57,82.11,82.54,2343.0,76.0115,76.2516,75.8268,76.2239,2343.0
2020-02-21 11:00:00,82.53,82.54,82.06,82.13,8970.0,76.2147,76.2239,75.7806,75.8453,8970.0
2020-02-21 11:30:00,82.08,82.09,81.95,81.97,4213.0,75.7991,75.8083,75.679,75.6975,4213.0
2020-02-21 12:00:00,82.0,82.08,81.94,81.94,2753.0,75.7252,75.7991,75.6698,75.6698,2753.0
2020-02-21 12:30:00,81.96,82.22,81.96,82.22,3532.0,75.6883,75.9284,75.6883,75.9284,3532.0
2020-02-21 13:00:00,82.2,82.24,81.95,82.07,6712.0,75.9099,75.9469,75.679,75.7899,6712.0
2020-02-21 13:30:00,82.06,82.06,81.73,81.75,3694.0,75.7806,75.7806,75.4759,75.4943,3694.0
2020-02-21 14:00:00,81.75,81.8,81.65,81.65,3706.0,75.4943,75.5405,75.402,75.402,3706.0
2020-02-21 14:30:00,81.7,81.78,81.6,81.61,5492.0,75.4482,75.5221,75.3558,75.3651,5492.0
2020-02-21 15:00:00,81.63,81.74,81.56,81.62,5020.0,75.3835,75.4851,75.3189,75.3743,5020.0
2020-02-21 15:30:00,81.65,81.92,81.54,81.89,31715.0,75.402,75.6513,75.3004,75.6236,31715.0
2020-02-24 09:30:00,80.05,80.59,79.36,80.21,15809.0,73.9244,74.4231,73.2872,74.0722,15809.0
2020-02-24 10:00:00,80.21,80.66,80.17,80.31,9728.0,74.0722,74.4878,74.0353,74.1645,9728.0
2020-02-24 10:30:00,80.29,80.29,79.52,80.21,12716.0,74.1461,74.1461,73.435,74.0722,12716.0
2020-02-24 11:00:00,80.18,80.22,80.0,80.0,7321.0,74.0445,74.0814,73.8783,73.8783,7321.0
2020-02-24 11:30:00,80.05,80.07,79.81,79.96,10577.0,73.9244,73.9429,73.7028,73.8413,10577.0
2020-02-24 12:00:00,79.91,80.0,79.81,79.9,9712.0,73.7951,73.8783,73.7028,73.7859,9712.0
2020-02-24 12:30:00,79.88,80.06,79.73,79.93,10922.0,73.7674,73.9337,73.6289,73.8136,10922.0
2020-02-24 13:00:00,79.87,79.94,79.7,79.94,10796.0,73.7582,73.8229,73.6012,73.8229,10796.0
2020-02-24 13:30:00,79.99,80.11,79.9,80.11,7085.0,73.869,73.9798,73.7859,73.9798,7085.0
2020-02-24 14:00:00,80.1,80.22,79.87,80.22,9663.0,73.9706,74.0814,73.7582,74.0814,9663.0
2020-02-24 14:30:00,80.17,80.2,80.1,80.2,7393.0,74.0353,74.063,73.9706,74.063,7393.0
2020-02-24 15:00:00,80.19,80.34,80.04,80.04,6485.0,74.0537,74.1922,73.9152,73.9152,6485.0
2020-02-24 15:30:00,80.06,80.08,79.76,79.77,50786.0,73.9337,73.9521,73.6566,73.6659,50786.0
2020-02-25 09:30:00,79.96,80.31,79.21,79.34,21057.0,73.8413,74.1645,73.1487,73.2688,21057.0
2020-02-25 10:00:00,79.26,79.6,78.88,78.89,14620.0,73.1949,73.5089,72.844,72.8532,14620.0
2020-02-25 10:30:00,78.94,79.11,78.47,78.91,8668.0,72.8994,73.0564,72.4653,72.8717,8668.0
2020-02-25 11:00:00,78.97,79.08,78.28,78.39,10299.0,72.9271,73.0287,72.2899,72.3915,10299.0
2020-02-25 11:30:00,78.46,78.57,78.29,78.37,6355.0,72.4561,72.5577,72.2991,72.373,6355.0
2020-02-25 12:00:00,78.41,78.57,78.35,78.38,16023.0,72.4099,72.5577,72.3545,72.3822,16023.0
2020-02-25 12:30:00,78.39,78.64,78.35,78.38,12000.0,72.3915,72.6223,72.3545,72.3822,12000.0
2020-02-25 13:00:00,78.35,78.53,78.23,78.44,12100.0,72.3545,72.5207,72.2437,72.4376,12100.0
2020-02-25 13:30:00,78.35,78.47,78.16,78.22,11308.0,72.3545,72.4653,72.1791,72.2345,11308.0
2020-02-25 14:00:00,78.17,78.21,77.69,77.73,17010.0,72.1883,72.2252,71.745,71.782,17010.0
2020-02-25 14:30:00,77.67,78.11,77.57,78.04,13806.0,71.7266,72.1329,71.6342,72.0682,13806.0
2020-02-25 15:00:00,78.04,78.18,77.59,77.86,10557.0,72.0682,72.1975,71.6527,71.902,10557.0
2020-02-25 15:30:00,77.84,78.13,77.52,77.55,59981.0,71.8835,72.1514,71.588,71.6157,59981.0
2020-02-26 09:30:00,78.01,78.52,77.82,78.33,7186.0,72.0405,72.5115,71.8651,72.3361,7186.0
2020-02-26 10:00:00,78.09,78.34,77.72,78.09,11647.0,72.1144,72.3453,71.7727,72.1144,11647.0
2020-02-26 10:30:00,78.2,78.86,78.2,78.75,21489.0,72.216,72.8255,72.216,72.7239,21489.0
2020-02-26 11:00:00,78.68,78.69,78.49,78.6,14564.0,72.6593,72.6685,72.4838,72.5854,14564.0
2020-02-26 11:30:00,78.58,78.58,77.86,77.9,7550.0,72.5669,72.5669,71.902,71.939,7550.0
2020-02-26 12:00:00,77.9,77.9,77.36,77.6,9864.0,71.939,71.939,71.4403,71.6619,9864.0
2020-02-26 12:30:00,77.63,77.72,77.5,77.64,5253.0,71.6896,71.7727,71.5696,71.6989,5253.0
2020-02-26 13:00:00,77.59,77.64,77.43,77.52,3500.0,71.6527,71.6989,71.5049,71.588,3500.0
2020-02-26 13:30:00,77.45,77.45,76.75,76.75,10211.0,71.5234,71.5234,70.877,70.877,10211.0
2020-02-26 14:00:00,76.75,77.05,76.69,76.9,9247.0,70.877,71.154,70.8215,71.0155,9247.0
2020-02-26 14:30:00,76.82,77.05,76.73,76.87,12596.0,70.9416,71.154,70.8585,70.9878,12596.0
2020-02-26 15:00:00,76.89,77.51,76.89,77.34,26715.0,71.0062,71.5788,71.0062,71.4218,26715.0
2020-02-26 15:30:00,77.36,77.43,77.15,77.22,75631.0,71.4403,71.5049,71.2463,71.311,75631.0
2020-02-27 09:30:00,75.94,76.49,75.23,75.76,22660.0,70.1289,70.6369,69.4733,69.9627,22660.0
2020-02-27 10:00:00,75.65,75.65,75.06,75.2,18732.0,69.8611,69.8611,69.3163,69.4456,18732.0
2020-02-27 10:30:00,75.23,75.65,74.74,75.52,12777.0,69.4733,69.8611,69.0208,69.7411,12777.0
2020-02-27 11:00:00,75.66,76.14,75.46,75.46,9603.0,69.8704,70.3136,69.6857,69.6857,9603.0
2020-02-27 11:30:00,75.5,75.92,75.24,75.92,12411.0,69.7226,70.1105,69.4825,70.1105,12411.0
2020-02-27 12:00:00,75.96,76.24,75.81,76.12,8585.0,70.1474,70.406,70.0089,70.2952,8585.0
2020-02-27 12:30:00,76.18,76.44,76.04,76.09,7749.0,70.3506,70.5907,70.2213,70.2675,7749.0
2020-02-27 13:00:00,76.04,76.42,75.98,76.18,16211.0,70.2213,70.5722,70.1659,70.3506,16211.0
2020-02-27 13:30:00,76.27,76.5,75.63,75.82,28663.0,70.4337,70.6461,69.8427,70.0181,28663.0
2020-02-27 14:00:00,75.79,76.25,75.65,76.18,13413.0,69.9904,70.4152,69.8611,70.3506,13413.0
2020-02-27 14:30:00,76.12,76.28,75.81,75.86,10287.0,70.2952,70.4429,70.0089,70.0551,10287.0
2020-02-27 15:00:00,75.81,75.95,75.61,75.61,16447.0,70.0089,70.1382,69.8242,69.8242,16447.0
2020-02-27 15:30:00,75.63,75.66,74.62,74.63,67156.0,69.8427,69.8704,68.9099,68.9192,67156.0
2020-02-28 09:30:00,72.76,73.21,71.05,71.17,59250.0,67.1923,67.6078,65.6131,65.7239,59250.0
2020-02-28 10:00:00,71.2,71.91,70.59,71.37,70027.0,65.7517,66.4073,65.1883,65.9086,70027.0
2020-02-28 10:30:00,71.31,71.9,71.0,71.76,33843.0,65.8532,66.3981,65.567,66.2688,33843.0
2020-02-28 11:00:00,71.91,71.92,70.96,71.55,25762.0,66.4073,66.4166,65.53,66.0749,25762.0
2020-02-28 11:30:00,71.58,72.45,71.54,72.11,23459.0,66.1026,66.906,66.0656,66.592,23459.0
2020-02-28 12:00:00,72.02,72.02,71.49,71.67,23440.0,66.5089,66.5089,66.0195,66.1857,23440.0
2020-02-28 12:30:00,71.66,72.07,71.47,72.06,47998.0,66.1765,66.5551,66.001,66.5458,47998.0
2020-02-28 13:00:00,72.0,72.13,71.5,71.84,35087.0,66.4904,66.6105,66.0287,66.3427,35087.0
2020-02-28 13:30:00,71.77,71.77,71.28,71.63,27214.0,66.278,66.278,65.8255,66.1487,27214.0
2020-02-28 14:00:00,71.6,71.89,71.36,71.45,28869.0,66.121,66.3889,65.8994,65.9825,28869.0
2020-02-28 14:30:00,71.43,72.03,71.27,71.31,19613.0,65.9641,66.5181,65.8163,65.8532,19613.0
2020-02-28 15:00:00,71.38,71.42,70.62,70.62,25954.0,65.9179,65.9548,65.216,65.216,25954.0
2020-02-28 15:30:00,70.63,71.43,70.16,71.43,89808.0,65.2253,65.9641,64.7912,65.9641,89808.0
2020-03-02 09:30:00,71.87,71.87,71.08,71.49,30257.0,66.3704,66.3704,65.6408,66.0195,30257.0
2020-03-02 10:00:00,71.41,71.73,70.94,71.37,27294.0,65.9456,66.2411,65.5115,65.9086,27294.0
2020-03-02 10:30:00,71.42,73.29,71.06,73.25,51474.0,65.9548,67.6817,65.6224,67.6448,51474.0
2020-03-02 11:00:00,73.21,75.22,73.19,74.91,101130.0,67.6078,69.464,67.5894,69.1778,101130.0
2020-03-02 11:30:00,74.98,75.89,74.96,75.15,93574.0,69.2424,70.0828,69.2239,69.3994,93574.0
2020-03-02 12:00:00,75.14,75.15,74.19,74.25,15091.0,69.3902,69.3994,68.5129,68.5683,15091.0
2020-03-02 12:30:00,74.25,74.82,74.23,74.66,8817.0,68.5683,69.0946,68.5498,68.9469,8817.0
2020-03-02 13:00:00,74.78,74.79,73.88,73.9,10253.0,69.0577,69.0669,68.2266,68.245,10253.0
2020-03-02 13:30:00,73.88,74.27,73.79,74.23,12339.0,68.2266,68.5867,68.1435,68.5498,12339.0
2020-03-02 14:00:00,74.21,74.44,73.98,73.99,13473.0,68.5313,68.7437,68.3189,68.3282,13473.0
2020-03-02 14:30:00,74.0,74.05,73.48,73.6,12061.0,68.3374,68.3836,67.8572,67.968,12061.0
2020-03-02 15:00:00,73.68,74.21,73.64,74.19,19306.0,68.0419,68.5313,68.0049,68.5129,19306.0
2020-03-02 15:30:00,74.16,75.26,74.13,75.08,54845.0,68.4851,69.501,68.4574,69.3347,54845.0
2020-03-03 09:30:00,75.13,76.12,74.57,75.84,16911.0,69.3809,70.2952,68.8638,70.0366,16911.0
2020-03-03 10:00:00,75.97,76.92,75.9,76.58,11209.0,70.1566,71.0339,70.092,70.72,11209.0
2020-03-03 10:30:00,76.61,76.92,76.13,76.49,5618.0,70.7477,71.0339,70.3044,70.6369,5618.0
2020-03-03 11:00:00,76.8,76.83,75.25,75.48,10632.0,70.9231,70.9508,69.4917,69.7041,10632.0
2020-03-03 11:30:00,75.32,76.33,75.31,76.33,7518.0,69.5564,70.4891,69.5471,70.4891,7518.0
2020-03-03 12:00:00,76.33,76.58,76.05,76.2,7625.0,70.4891,70.72,70.2305,70.369,7625.0
2020-03-03 12:30:00,76.31,76.52,75.95,76.09,11109.0,70.4706,70.6646,70.1382,70.2675,11109.0
2020-03-03 13:00:00,75.92,75.98,75.45,75.67,9196.0,70.1105,70.1659,69.6764,69.8796,9196.0
2020-03-03 13:30:00,75.66,75.82,75.08,75.13,17991.0,69.8704,70.0181,69.3347,69.3809,17991.0
2020-03-03 14:00:00,75.2,75.24,74.35,75.08,16202.0,69.4456,69.4825,68.6606,69.3347,16202.0
2020-03-03 14:30:00,74.93,75.41,74.63,75.34,17470.0,69.1962,69.6395,68.9192,69.5749,17470.0
2020-03-03 15:00:00,75.29,75.8,75.13,75.73,15776.0,69.5287,69.9997,69.3809,69.935,15776.0
2020-03-03 15:30:00,75.74,75.75,74.62,74.68,64581.0,69.9442,69.9535,68.9099,68.9654,64581.0
2020-03-04 09:30:00,75.99,76.87,75.16,75.33,7105.0,70.1751,70.9878,69.4086,69.5656,7105.0
2020-03-04 10:00:00,75.39,76.04,75.25,75.77,16788.0,69.621,70.2213,69.4917,69.9719,16788.0
2020-03-04 10:30:00,75.61,75.61,74.81,75.1,22411.0,69.8242,69.8242,69.0854,69.3532,22411.0
2020-03-04 11:00:00,75.22,75.6,75.11,75.44,20447.0,69.464,69.815,69.3625,69.6672,20447.0
2020-03-04 11:30:00,75.53,75.62,75.29,75.46,17535.0,69.7503,69.8334,69.5287,69.6857,17535.0
2020-03-04 12:00:00,75.53,75.97,75.5,75.91,12533.0,69.7503,70.1566,69.7226,70.1012,12533.0
2020-03-04 12:30:00,75.92,76.57,75.92,76.53,12525.0,70.1105,70.7107,70.1105,70.6738,12525.0
2020-03-04 13:00:00,76.49,77.1,76.49,76.97,13311.0,70.6369,71.2002,70.6369,71.0801,13311.0
2020-03-04 13:30:00,76.93,76.95,76.36,76.39,15201.0,71.0432,71.0617,70.5168,70.5445,15201.0
2020-03-04 14:00:00,76.39,76.91,76.25,76.84,10684.0,70.5445,71.0247,70.4152,70.9601,10684.0
2020-03-04 14:30:00,76.89,77.14,76.7,77.14,19134.0,71.0062,71.2371,70.8308,71.2371,19134.0
2020-03-04 15:00:00,77.11,77.44,77.05,77.31,22779.0,71.2094,71.5142,71.154,71.3941,22779.0
2020-03-04 15:30:00,77.4,77.54,76.98,77.5,71048.0,71.4772,71.6065,71.0894,71.5696,71048.0
2020-03-05 09:30:00,75.81,77.45,71.04,73.2,125793.0,70.0089,71.5234,65.6039,67.5986,125793.0
2020-03-05 10:00:00,73.13,73.76,72.12,72.43,20664.0,67.534,68.1158,66.6013,66.8875,20664.0
2020-03-05 10:30:00,72.4,72.53,71.6,72.0,43828.0,66.8598,66.9799,66.121,66.4904,43828.0
2020-03-05 11:00:00,71.94,72.9,71.82,72.9,16012.0,66.435,67.3216,66.3242,67.3216,16012.0
2020-03-05 11:30:00,72.52,72.76,71.93,72.6,17637.0,66.9706,67.1923,66.4258,67.0445,17637.0
2020-03-05 12:00:00,72.6,73.37,72.55,73.16,27010.0,67.0445,67.7556,66.9983,67.5617,27010.0
2020-03-05 12:30:00,73.1,73.79,72.71,73.0,32011.0,67.5063,68.1435,67.1461,67.4139,32011.0
2020-03-05 13:00:00,72.92,73.06,72.43,72.57,15350.0,67.34,67.4693,66.8875,67.0168,15350.0
2020-03-05 13:30:00,72.58,72.77,71.77,71.98,22168.0,67.0261,67.2015,66.278,66.472,22168.0
2020-03-05 14:00:00,71.98,72.72,71.86,72.33,29143.0,66.472,67.1553,66.3611,66.7952,29143.0
2020-03-05 14:30:00,72.29,72.6,72.1,72.29,23430.0,66.7582,67.0445,66.5828,66.7582,23430.0
2020-03-05 15:00:00,72.37,72.8,72.21,72.37,43987.0,66.8321,67.2292,66.6844,66.8321,43987.0
2020-03-05 15:30:00,72.3,72.81,72.12,72.65,122654.0,66.7675,67.2385,66.6013,67.0907,122654.0
2020-03-06 09:30:00,70.48,71.83,70.45,71.5,76636.0,65.0867,66.3334,65.059,66.0287,76636.0
2020-03-06 10:00:00,71.6,73.18,71.6,72.9,33223.0,66.121,67.5801,66.121,67.3216,33223.0
2020-03-06 10:30:00,73.02,73.5,72.88,73.35,18074.0,67.4324,67.8757,67.3031,67.7371,18074.0
2020-03-06 11:00:00,73.51,73.61,72.43,72.61,14724.0,67.8849,67.9772,66.8875,67.0538,14724.0
2020-03-06 11:30:00,72.7,73.1,72.61,72.84,13377.0,67.1369,67.5063,67.0538,67.2662,13377.0
2020-03-06 12:00:00,72.78,72.89,72.06,72.06,19410.0,67.2107,67.3123,66.5458,66.5458,19410.0
2020-03-06 12:30:00,72.09,72.66,72.05,72.44,18338.0,66.5735,67.0999,66.5366,66.8968,18338.0
2020-03-06 13:00:00,72.44,73.17,72.35,72.96,16239.0,66.8968,67.5709,66.8137,67.377,16239.0
2020-03-06 13:30:00,72.96,73.57,72.96,73.49,31620.0,67.377,67.9403,67.377,67.8664,31620.0
2020-03-06 14:00:00,73.43,73.77,73.35,73.53,27388.0,67.811,68.125,67.7371,67.9034,27388.0
2020-03-06 14:30:00,73.45,73.57,72.93,73.48,53609.0,67.8295,67.9403,67.3493,67.8572,53609.0
2020-03-06 15:00:00,73.56,74.17,73.28,74.08,31458.0,67.9311,68.4944,67.6725,68.4113,31458.0
2020-03-06 15:30:00,74.03,75.88,73.96,75.6,98902.0,68.3651,70.0735,68.3005,69.815,98902.0
2020-03-09 09:30:00,70.88,71.19,70.88,71.19,300.0,65.4561,65.7424,65.4561,65.7424,300.0
2020-03-09 10:00:00,68.43,71.5,67.19,70.69,28075.0,63.1936,66.0287,62.0485,65.2807,28075.0
2020-03-09 10:30:00,70.67,70.89,70.15,70.35,38903.0,65.2622,65.4654,64.782,64.9667,38903.0
2020-03-09 11:00:00,70.31,70.92,70.28,70.69,36162.0,64.9298,65.4931,64.9021,65.2807,36162.0
2020-03-09 11:30:00,70.74,71.8,70.7,71.58,24928.0,65.3269,66.3057,65.2899,66.1026,24928.0
2020-03-09 12:00:00,71.49,71.81,71.18,71.44,22266.0,66.0195,66.315,65.7332,65.9733,22266.0
2020-03-09 12:30:00,71.45,71.5,70.73,71.03,43809.0,65.9825,66.0287,65.3176,65.5947,43809.0
2020-03-09 13:00:00,71.05,71.7,71.01,71.67,26119.0,65.6131,66.2134,65.5762,66.1857,26119.0
2020-03-09 13:30:00,71.67,72.24,71.6,72.02,45469.0,66.1857,66.7121,66.121,66.5089,45469.0
2020-03-09 14:00:00,72.02,72.23,71.53,71.53,40758.0,66.5089,66.7028,66.0564,66.0564,40758.0
2020-03-09 14:30:00,71.47,71.9,70.98,71.67,27968.0,66.001,66.3981,65.5485,66.1857,27968.0
2020-03-09 15:00:00,71.66,72.85,71.4,72.63,40249.0,66.1765,67.2754,65.9363,67.0722,40249.0
2020-03-09 15:30:00,72.62,74.14,72.48,73.44,121096.0,67.063,68.4667,66.9337,67.8202,121096.0
2020-03-10 09:30:00,74.7,75.77,74.4,75.49,59749.0,68.9838,69.9719,68.7068,69.7134,59749.0
2020-03-10 10:00:00,75.45,75.92,74.26,74.26,21150.0,69.6764,70.1105,68.5775,68.5775,21150.0
2020-03-10 10:30:00,74.23,74.26,73.39,73.42,32240.0,68.5498,68.5775,67.7741,67.8018,32240.0
2020-03-10 11:00:00,73.39,73.68,72.23,72.23,17073.0,67.7741,68.0419,66.7028,66.7028,17073.0
2020-03-10 11:30:00,72.09,72.13,71.36,72.13,20143.0,66.5735,66.6105,65.8994,66.6105,20143.0
2020-03-10 12:00:00,72.15,72.59,72.0,72.03,26268.0,66.629,67.0353,66.4904,66.5181,26268.0
2020-03-10 12:30:00,72.0,72.29,71.34,72.16,20090.0,66.4904,66.7582,65.8809,66.6382,20090.0
2020-03-10 13:00:00,72.19,72.32,71.72,71.99,23396.0,66.6659,66.7859,66.2319,66.4812,23396.0
2020-03-10 13:30:00,71.99,72.0,70.82,70.86,18566.0,66.4812,66.4904,65.4007,65.4377,18566.0
2020-03-10 14:00:00,70.85,71.49,70.73,71.32,64617.0,65.4284,66.0195,65.3176,65.8625,64617.0
2020-03-10 14:30:00,71.34,72.34,71.33,72.23,26550.0,65.8809,66.8044,65.8717,66.7028,26550.0
2020-03-10 15:00:00,72.34,73.3,72.33,73.03,28083.0,66.8044,67.691,66.7952,67.4416,28083.0
2020-03-10 15:30:00,73.08,73.98,72.82,73.84,72162.0,67.4878,68.3189,67.2477,68.1896,72162.0
2020-03-11 09:30:00,72.23,72.66,71.56,72.49,22142.0,66.7028,67.0999,66.0841,66.9429,22142.0
2020-03-11 10:00:00,72.34,72.9,71.8,71.81,34351.0,66.8044,67.3216,66.3057,66.315,34351.0
2020-03-11 10:30:00,71.7,71.84,71.06,71.22,24566.0,66.2134,66.3427,65.6224,65.7701,24566.0
2020-03-11 11:00:00,71.22,71.53,70.64,70.78,17321.0,65.7701,66.0564,65.2345,65.3638,17321.0
2020-03-11 11:30:00,70.66,71.24,70.65,71.0,13127.0,65.253,65.7886,65.2437,65.567,13127.0
2020-03-11 12:00:00,70.98,71.34,70.59,70.71,17339.0,65.5485,65.8809,65.1883,65.2991,17339.0
2020-03-11 12:30:00,70.61,70.7,69.73,69.81,40499.0,65.2068,65.2899,64.3941,64.468,40499.0
2020-03-11 13:00:00,69.69,70.03,69.21,70.02,18919.0,64.3572,64.6712,63.9139,64.6619,18919.0
2020-03-11 13:30:00,69.96,70.33,69.68,70.16,27518.0,64.6065,64.9482,64.348,64.7912,27518.0
2020-03-11 14:00:00,70.12,70.5,69.92,69.96,22262.0,64.7543,65.1052,64.5696,64.6065,22262.0
2020-03-11 14:30:00,69.96,70.33,69.62,69.62,19795.0,64.6065,64.9482,64.2926,64.2926,19795.0
2020-03-11 15:00:00,69.66,69.81,68.63,69.23,26813.0,64.3295,64.468,63.3783,63.9324,26813.0
2020-03-11 15:30:00,69.16,70.16,69.09,69.57,94274.0,63.8678,64.7912,63.8031,64.2464,94274.0
2020-03-12 09:30:00,66.15,66.15,61.92,61.92,2424.0,61.0881,61.0881,57.1818,57.1818,2424.0
2020-03-12 10:00:00,57.55,66.82,57.55,64.97,69673.0,53.1462,61.7068,53.1462,59.9984,69673.0
2020-03-12 10:30:00,64.97,65.96,64.5,65.25,84085.0,59.9984,60.9126,59.5643,60.257,84085.0
2020-03-12 11:00:00,65.16,65.59,64.6,65.25,48388.0,60.1738,60.5709,59.6567,60.257,48388.0
2020-03-12 11:30:00,65.17,66.2,65.17,65.72,43083.0,60.1831,61.1343,60.1831,60.691,43083.0
2020-03-12 12:00:00,65.64,66.82,65.42,66.71,30515.0,60.6171,61.7068,60.4139,61.6052,30515.0
2020-03-12 12:30:00,66.7,68.24,66.41,68.22,87307.0,61.596,63.0182,61.3282,62.9997,87307.0
2020-03-12 13:00:00,68.06,69.0,66.78,67.53,58974.0,62.8519,63.72,61.6699,62.3625,58974.0
2020-03-12 13:30:00,67.64,68.0,66.61,67.95,36682.0,62.4641,62.7965,61.5129,62.7503,36682.0
2020-03-12 14:00:00,68.05,68.64,67.63,68.49,27160.0,62.8427,63.3875,62.4548,63.249,27160.0
2020-03-12 14:30:00,68.32,68.96,67.74,67.75,37528.0,63.092,63.6831,62.5564,62.5657,37528.0
2020-03-12 15:00:00,67.78,67.79,66.64,66.77,26204.0,62.5934,62.6026,61.5406,61.6606,26204.0
2020-03-12 15:30:00,66.73,68.3,66.31,66.52,86266.0,61.6237,63.0736,61.2358,61.4298,86266.0
2020-03-13 09:30:00,69.0,69.3,66.83,66.93,54765.0,63.72,63.997,61.7161,61.8084,54765.0
2020-03-13 10:00:00,66.94,69.5,66.88,69.27,43085.0,61.8176,64.1817,61.7622,63.9693,43085.0
2020-03-13 10:30:00,69.02,69.5,68.87,68.87,79169.0,63.7385,64.1817,63.5999,63.5999,79169.0
2020-03-13 11:00:00,68.84,69.5,68.56,69.14,67168.0,63.5722,64.1817,63.3137,63.8493,67168.0
2020-03-13 11:30:00,69.16,69.23,68.02,68.32,67135.0,63.8678,63.9324,62.815,63.092,67135.0
2020-03-13 12:00:00,68.39,69.01,67.94,68.58,23520.0,63.1567,63.7292,62.7411,63.3321,23520.0
2020-03-13 12:30:00,68.54,69.48,68.54,69.43,22666.0,63.2952,64.1633,63.2952,64.1171,22666.0
2020-03-13 13:00:00,69.34,69.48,69.19,69.41,21378.0,64.034,64.1633,63.8955,64.0986,21378.0
2020-03-13 13:30:00,69.45,69.49,68.8,69.0,28779.0,64.1356,64.1725,63.5353,63.72,28779.0
2020-03-13 14:00:00,69.0,69.0,68.4,68.49,21171.0,63.72,63.72,63.1659,63.249,21171.0
2020-03-13 14:30:00,68.6,68.6,67.77,67.81,41605.0,63.3506,63.3506,62.5841,62.6211,41605.0
2020-03-13 15:00:00,67.8,68.37,67.8,68.37,56231.0,62.6118,63.1382,62.6118,63.1382,56231.0
2020-03-13 15:30:00,68.29,69.98,67.35,69.79,129246.0,63.0643,64.625,62.1963,64.4495,129246.0
2020-03-16 10:00:00,62.0,64.54,61.36,64.02,59775.0,57.2557,59.6013,56.6646,59.1211,59775.0
2020-03-16 10:30:00,63.93,64.75,63.87,64.11,51703.0,59.038,59.7952,58.9826,59.2042,51703.0
2020-03-16 11:00:00,64.1,65.96,64.0,65.36,30918.0,59.195,60.9126,59.1026,60.3585,30918.0
2020-03-16 11:30:00,65.52,65.52,64.15,64.36,38469.0,60.5063,60.5063,59.2411,59.4351,38469.0
2020-03-16 12:00:00,64.38,64.75,63.43,63.53,33562.0,59.4535,59.7952,58.5762,58.6686,33562.0
2020-03-16 12:30:00,63.53,63.62,62.06,62.27,34150.0,58.6686,58.7517,57.3111,57.505,34150.0
2020-03-16 13:00:00,62.15,63.28,62.15,62.64,33508.0,57.3942,58.4377,57.3942,57.8467,33508.0
2020-03-16 13:30:00,62.63,62.85,61.92,62.19,27031.0,57.8374,58.0406,57.1818,57.4311,27031.0
2020-03-16 14:00:00,62.33,62.62,61.92,62.54,30190.0,57.5604,57.8282,57.1818,57.7543,30190.0
2020-03-16 14:30:00,62.55,62.58,60.75,61.49,51922.0,57.7636,57.7913,56.1013,56.7847,51922.0
2020-03-16 15:00:00,61.48,62.27,61.1,61.14,48688.0,56.7754,57.505,56.4245,56.4615,48688.0
2020-03-16 15:30:00,61.15,62.21,60.04,60.05,136272.0,56.4707,57.4496,55.4456,55.4549,136272.0
2020-03-17 09:30:00,61.1,62.71,59.89,60.1,35636.0,56.4245,57.9113,55.3071,55.501,35636.0
2020-03-17 10:00:00,59.81,60.72,59.45,60.07,25777.0,55.2332,56.0736,54.9008,55.4733,25777.0
2020-03-17 10:30:00,60.14,60.19,59.21,60.0,28403.0,55.538,55.5842,54.6791,55.4087,28403.0
2020-03-17 11:00:00,59.95,60.71,59.86,60.05,56181.0,55.3625,56.0644,55.2794,55.4549,56181.0
2020-03-17 11:30:00,60.1,60.25,59.86,60.19,50560.0,55.501,55.6396,55.2794,55.5842,50560.0
2020-03-17 12:00:00,60.22,60.86,59.62,59.72,50181.0,55.6119,56.2029,55.0578,55.1501,50181.0
2020-03-17 12:30:00,59.78,59.79,58.01,58.22,33848.0,55.2055,55.2148,53.571,53.7649,33848.0
2020-03-17 13:00:00,58.15,58.44,57.41,57.54,24350.0,53.7003,53.9681,53.0169,53.1369,24350.0
2020-03-17 13:30:00,57.53,57.82,56.97,57.04,47232.0,53.1277,53.3955,52.6106,52.6752,47232.0
2020-03-17 14:00:00,57.04,57.65,56.47,57.14,92869.0,52.6752,53.2385,52.1488,52.7675,92869.0
2020-03-17 14:30:00,57.14,58.29,56.92,57.29,57765.0,52.7675,53.8295,52.5644,52.9061,57765.0
2020-03-17 15:00:00,57.36,58.32,56.89,57.41,82320.0,52.9707,53.8573,52.5367,53.0169,82320.0
2020-03-17 15:30:00,57.45,60.73,57.45,60.22,176209.0,53.0538,56.0828,53.0538,55.6119,176209.0
2020-03-18 09:30:00,57.18,59.52,56.17,59.18,28376.0,52.8045,54.9654,51.8718,54.6514,28376.0
2020-03-18 10:00:00,59.14,59.14,55.85,56.41,64981.0,54.6145,54.6145,51.5763,52.0934,64981.0
2020-03-18 10:30:00,56.33,56.4,54.59,54.62,66283.0,52.0195,52.0842,50.4127,50.4404,66283.0
2020-03-18 11:00:00,54.58,56.5,54.56,56.03,40564.0,50.4034,52.1765,50.385,51.7425,40564.0
2020-03-18 11:30:00,55.91,56.9,55.54,56.58,22716.0,51.6317,52.5459,51.29,52.2504,22716.0
2020-03-18 12:00:00,56.65,56.9,56.05,56.9,18226.0,52.315,52.5459,51.761,52.5459,18226.0
2020-03-18 12:30:00,56.83,56.83,55.83,55.9,16134.0,52.4813,52.4813,51.5578,51.6224,16134.0
2020-03-18 13:00:00,52.07,54.67,52.07,54.67,1666.0,48.0855,50.4866,48.0855,50.4866,1666.0
2020-03-18 13:30:00,54.69,56.48,54.67,54.89,86266.0,50.505,52.1581,50.4866,50.6897,86266.0
2020-03-18 14:00:00,54.92,55.97,54.65,54.73,26192.0,50.7174,51.6871,50.4681,50.542,26192.0
2020-03-18 14:30:00,54.71,55.32,54.24,55.16,40379.0,50.5235,51.0868,50.0895,50.9391,40379.0
2020-03-18 15:00:00,55.23,56.87,54.18,56.22,37136.0,51.0037,52.5182,50.0341,51.9179,37136.0
2020-03-18 15:30:00,56.28,56.66,54.39,56.52,119029.0,51.9734,52.3243,50.228,52.195,119029.0
2020-03-19 09:30:00,56.06,58.41,55.07,58.41,19088.0,51.7702,53.9404,50.8559,53.9404,19088.0
2020-03-19 10:00:00,58.7,60.09,58.16,60.08,60593.0,54.2082,55.4918,53.7095,55.4826,60593.0
2020-03-19 10:30:00,60.08,60.74,58.66,59.42,26580.0,55.4826,56.0921,54.1712,54.8731,26580.0
2020-03-19 11:00:00,59.15,60.86,59.12,60.79,29658.0,54.6237,56.2029,54.596,56.1382,29658.0
2020-03-19 11:30:00,60.86,60.86,59.84,59.85,34088.0,56.2029,56.2029,55.2609,55.2702,34088.0
2020-03-19 12:00:00,59.8,59.8,57.96,59.03,23945.0,55.224,55.224,53.5248,54.5129,23945.0
2020-03-19 12:30:00,59.01,59.9,58.59,59.64,25763.0,54.4945,55.3163,54.1066,55.0762,25763.0
2020-03-19 13:00:00,59.64,59.87,59.31,59.71,22718.0,55.0762,55.2886,54.7715,55.1409,22718.0
2020-03-19 13:30:00,59.71,60.33,59.53,59.78,33953.0,55.1409,55.7134,54.9747,55.2055,33953.0
2020-03-19 14:00:00,59.75,59.82,58.89,58.97,42657.0,55.1778,55.2425,54.3836,54.4575,42657.0
2020-03-19 14:30:00,58.87,59.23,58.36,58.97,30668.0,54.3652,54.6976,53.8942,54.4575,30668.0
2020-03-19 15:00:00,59.02,59.23,58.42,58.97,49490.0,54.5037,54.6976,53.9496,54.4575,49490.0
2020-03-19 15:30:00,59.0,59.22,58.72,58.94,126109.0,54.4852,54.6884,54.2266,54.4298,126109.0
2020-03-20 09:30:00,58.91,58.91,56.18,56.19,127743.0,54.4021,54.4021,51.881,51.8902,127743.0
2020-03-20 10:00:00,56.96,57.7,56.71,56.79,15511.0,52.6013,53.2847,52.3705,52.4443,15511.0
2020-03-20 10:30:00,56.93,59.09,56.75,58.54,67147.0,52.5736,54.5683,52.4074,54.0604,67147.0
2020-03-20 11:00:00,58.6,59.58,57.76,58.11,41119.0,54.1158,55.0208,53.3401,53.6633,41119.0
2020-03-20 11:30:00,58.33,60.27,58.22,58.89,37140.0,53.8665,55.658,53.7649,54.3836,37140.0
2020-03-20 12:00:00,59.11,59.11,57.45,57.52,21866.0,54.5868,54.5868,53.0538,53.1185,21866.0
2020-03-20 12:30:00,57.58,59.05,57.46,58.68,29770.0,53.1739,54.5314,53.0631,54.1897,29770.0
2020-03-20 13:00:00,58.76,59.28,57.92,58.19,16522.0,54.2636,54.7438,53.4879,53.7372,16522.0
2020-03-20 13:30:00,58.31,58.78,57.69,58.68,17018.0,53.848,54.2821,53.2755,54.1897,17018.0
2020-03-20 14:00:00,58.69,58.72,57.03,57.24,42955.0,54.1989,54.2266,52.666,52.8599,42955.0
2020-03-20 14:30:00,57.37,57.92,57.07,57.49,31151.0,52.9799,53.4879,52.7029,53.0908,31151.0
2020-03-20 15:00:00,57.53,57.67,56.11,57.15,32230.0,53.1277,53.257,51.8164,52.7768,32230.0
2020-03-20 15:30:00,57.26,57.63,56.23,57.54,201349.0,52.8784,53.2201,51.9272,53.1369,201349.0
2020-03-23 09:30:00,55.38,56.21,53.5,54.96,43883.0,51.1422,51.9087,49.4061,50.7544,43883.0
2020-03-23 10:00:00,55.1,55.1,52.54,54.65,33819.0,50.8837,50.8837,48.5195,50.4681,33819.0
2020-03-23 10:30:00,54.66,54.81,53.36,53.63,59130.0,50.4773,50.6158,49.2768,49.5261,59130.0
2020-03-23 11:00:00,53.8,53.84,52.42,52.59,39396.0,49.6831,49.7201,48.4087,48.5657,39396.0
2020-03-23 11:30:00,52.47,53.87,52.3,53.77,53143.0,48.4549,49.7478,48.2979,49.6554,53143.0
2020-03-23 12:00:00,53.69,54.0,52.18,53.56,78854.0,49.5815,49.8678,48.1871,49.4615,78854.0
2020-03-23 12:30:00,53.65,55.01,53.14,54.81,23448.0,49.5446,50.8005,49.0736,50.6158,23448.0
2020-03-23 13:00:00,54.8,55.48,54.24,54.55,22748.0,50.6066,51.2346,50.0895,50.3757,22748.0
2020-03-23 13:30:00,54.24,55.66,54.02,54.41,38831.0,50.0895,51.4008,49.8863,50.2465,38831.0
2020-03-23 14:00:00,54.37,55.08,53.75,54.96,37948.0,50.2095,50.8652,49.637,50.7544,37948.0
2020-03-23 14:30:00,55.03,56.14,54.57,54.85,47912.0,50.819,51.8441,50.3942,50.6528,47912.0
2020-03-23 15:00:00,54.88,54.88,53.89,53.95,33838.0,50.6805,50.6805,49.7662,49.8217,33838.0
2020-03-23 15:30:00,53.95,54.83,53.95,54.28,99836.0,49.8217,50.6343,49.8217,50.1264,99836.0
2020-03-24 09:30:00,55.66,58.91,55.66,57.93,21231.0,51.4008,54.4021,51.4008,53.4971,21231.0
2020-03-24 10:00:00,58.28,59.05,57.37,58.75,31887.0,53.8203,54.5314,52.9799,54.2543,31887.0
2020-03-24 10:30:00,58.55,58.69,57.3,57.44,16186.0,54.0697,54.1989,52.9153,53.0446,16186.0
2020-03-24 11:00:00,57.51,58.69,56.9,58.52,22965.0,53.1092,54.1989,52.5459,54.0419,22965.0
2020-03-24 11:30:00,58.41,58.86,57.95,58.15,33948.0,53.9404,54.3559,53.5156,53.7003,33948.0
2020-03-24 12:00:00,58.17,58.75,58.06,58.18,67239.0,53.7187,54.2543,53.6171,53.728,67239.0
2020-03-24 12:30:00,58.21,58.24,57.67,57.67,25825.0,53.7557,53.7834,53.257,53.257,25825.0
2020-03-24 13:00:00,57.81,58.17,57.39,57.98,23461.0,53.3863,53.7187,52.9984,53.5433,23461.0
2020-03-24 13:30:00,58.0,58.14,57.45,57.83,59366.0,53.5617,53.691,53.0538,53.4047,59366.0
2020-03-24 14:00:00,57.87,58.0,57.16,57.82,20792.0,53.4417,53.5617,52.786,53.3955,20792.0
2020-03-24 14:30:00,57.88,58.11,57.53,57.9,44912.0,53.4509,53.6633,53.1277,53.4694,44912.0
2020-03-24 15:00:00,57.92,59.03,57.72,58.5,63792.0,53.4879,54.5129,53.3032,54.0235,63792.0
2020-03-24 15:30:00,58.51,59.25,58.11,59.14,164863.0,54.0327,54.7161,53.6633,54.6145,164863.0
2020-03-25 09:30:00,59.59,62.81,58.18,59.93,60409.0,55.0301,58.0037,53.728,55.3441,60409.0
2020-03-25 10:00:00,60.05,60.4,59.02,59.51,37174.0,55.4549,55.7781,54.5037,54.9562,37174.0
2020-03-25 10:30:00,59.63,60.67,59.19,60.67,22038.0,55.067,56.0274,54.6607,56.0274,22038.0
2020-03-25 11:00:00,60.55,60.69,59.63,60.22,29950.0,55.9166,56.0459,55.067,55.6119,29950.0
2020-03-25 11:30:00,60.0,60.44,59.46,59.71,33376.0,55.4087,55.815,54.91,55.1409,33376.0
2020-03-25 12:00:00,59.8,60.95,59.8,60.69,30696.0,55.224,56.286,55.224,56.0459,30696.0
2020-03-25 12:30:00,60.71,61.74,60.46,60.93,37962.0,56.0644,57.0155,55.8335,56.2675,37962.0
2020-03-25 13:00:00,60.92,62.1,60.92,61.62,16655.0,56.2583,57.348,56.2583,56.9047,16655.0
2020-03-25 13:30:00,61.76,62.83,60.24,60.65,19819.0,57.034,58.0221,55.6303,56.009,19819.0
2020-03-25 14:00:00,60.65,62.04,60.38,60.53,19860.0,56.009,57.2926,55.7596,55.8981,19860.0
2020-03-25 14:30:00,60.45,61.8,59.68,61.46,32814.0,55.8243,57.071,55.1132,56.757,32814.0
2020-03-25 15:00:00,61.52,61.62,60.77,61.21,36797.0,56.8124,56.9047,56.1198,56.5261,36797.0
2020-03-25 15:30:00,61.24,62.15,60.04,60.45,83564.0,56.5538,57.3942,55.4456,55.8243,83564.0
2020-03-26 09:30:00,61.28,62.57,60.62,62.46,12499.0,56.5907,57.782,55.9813,57.6805,12499.0
2020-03-26 10:00:00,62.0,63.75,61.42,62.43,23396.0,57.2557,58.8717,56.72,57.6527,23396.0
2020-03-26 10:30:00,62.09,63.3,61.71,63.04,31428.0,57.3388,58.4562,56.9878,58.2161,31428.0
2020-03-26 11:00:00,62.88,63.55,61.83,63.3,10642.0,58.0683,58.687,57.0987,58.4562,10642.0
2020-03-26 11:30:00,63.52,63.76,61.92,63.05,20055.0,58.6593,58.881,57.1818,58.2253,20055.0
2020-03-26 12:00:00,63.16,63.34,62.3,63.02,7205.0,58.3269,58.4931,57.5327,58.1976,7205.0
2020-03-26 12:30:00,63.24,63.51,62.77,63.19,22072.0,58.4008,58.6501,57.9667,58.3546,22072.0
2020-03-26 13:00:00,63.21,63.65,62.47,62.94,17028.0,58.3731,58.7794,57.6897,58.1237,17028.0
2020-03-26 13:30:00,62.93,63.22,62.63,62.96,11459.0,58.1145,58.3823,57.8374,58.1422,11459.0
2020-03-26 14:00:00,62.97,63.32,62.68,63.2,11119.0,58.1514,58.4746,57.8836,58.3638,11119.0
2020-03-26 14:30:00,63.31,63.9,62.73,63.46,13326.0,58.4654,59.0103,57.9298,58.6039,13326.0
2020-03-26 15:00:00,63.4,63.69,62.87,62.99,21817.0,58.5485,58.8163,58.0591,58.1699,21817.0
2020-03-26 15:30:00,63.11,64.38,62.63,64.11,83229.0,58.2807,59.4535,57.8374,59.2042,83229.0
2020-03-27 09:30:00,62.42,63.41,62.03,62.03,77460.0,57.872,58.7899,57.5105,57.5105,77460.0
2020-03-27 10:00:00,62.04,63.52,62.04,62.75,28150.0,57.5197,58.8919,57.5197,58.178,28150.0
2020-03-27 10:30:00,62.38,63.33,62.38,62.98,20558.0,57.835,58.7157,57.835,58.3912,20558.0
2020-03-27 11:00:00,62.9,63.44,62.21,62.35,17392.0,58.3171,58.8177,57.6773,57.8071,17392.0
2020-03-27 11:30:00,62.59,63.21,62.45,62.59,17177.0,58.0297,58.6045,57.8999,58.0297,17177.0
2020-03-27 12:00:00,62.61,63.37,62.52,62.95,21634.0,58.0482,58.7528,57.9648,58.3634,21634.0
2020-03-27 12:30:00,62.98,63.25,62.55,62.85,33209.0,58.3912,58.6416,57.9926,58.2707,33209.0
2020-03-27 13:00:00,62.78,62.96,62.42,62.62,12975.0,58.2058,58.3727,57.872,58.0575,12975.0
2020-03-27 13:30:00,62.61,63.1,62.29,62.68,29023.0,58.0482,58.5025,57.7515,58.1131,29023.0
2020-03-27 14:00:00,62.61,62.83,62.28,62.6,24574.0,58.0482,58.2522,57.7422,58.0389,24574.0
2020-03-27 14:30:00,62.63,62.71,61.79,62.69,35939.0,58.0667,58.1409,57.2879,58.1224,35939.0
2020-03-27 15:00:00,62.67,64.59,62.34,64.44,57387.0,58.1038,59.8839,57.7979,59.7449,57387.0
2020-03-27 15:30:00,64.51,65.21,62.93,63.04,217663.0,59.8098,60.4588,58.3449,58.4469,217663.0
2020-03-30 09:30:00,63.53,64.1,63.22,63.78,8060.0,58.9012,59.4296,58.6138,59.1329,8060.0
2020-03-30 10:00:00,63.67,64.31,63.43,63.84,19185.0,59.031,59.6243,58.8085,59.1886,19185.0
2020-03-30 10:30:00,63.45,64.25,62.89,63.13,19658.0,58.827,59.5687,58.3078,58.5303,19658.0
2020-03-30 11:00:00,63.13,64.27,63.06,64.15,19966.0,58.5303,59.5872,58.4654,59.476,19966.0
2020-03-30 11:30:00,64.28,64.43,63.55,63.96,24777.0,59.5965,59.7356,58.9197,59.2998,24777.0
2020-03-30 12:00:00,64.11,64.59,63.8,64.36,16521.0,59.4389,59.8839,59.1515,59.6707,16521.0
2020-03-30 12:30:00,64.27,65.02,64.11,64.77,24523.0,59.5872,60.2826,59.4389,60.0508,24523.0
2020-03-30 13:00:00,64.89,65.44,64.59,65.3,15346.0,60.1621,60.672,59.8839,60.5422,15346.0
2020-03-30 13:30:00,65.33,65.36,64.54,64.54,20472.0,60.57,60.5978,59.8376,59.8376,20472.0
2020-03-30 14:00:00,64.7,64.99,64.29,64.61,14749.0,59.9859,60.2548,59.6058,59.9025,14749.0
2020-03-30 14:30:00,64.61,65.54,64.57,64.96,19632.0,59.9025,60.7647,59.8654,60.227,19632.0
2020-03-30 15:00:00,64.97,66.18,64.88,65.37,33090.0,60.2362,61.3581,60.1528,60.6071,33090.0
2020-03-30 15:30:00,65.59,66.56,65.24,66.4,95721.0,60.8111,61.7104,60.4866,61.5621,95721.0
2020-03-31 09:30:00,65.97,66.36,64.36,66.01,11366.0,61.1634,61.525,59.6707,61.2005,11366.0
2020-03-31 10:00:00,65.48,66.6,65.48,66.13,20111.0,60.7091,61.7475,60.7091,61.3117,20111.0
2020-03-31 10:30:00,66.14,66.91,66.04,66.49,32775.0,61.321,62.0349,61.2283,61.6455,32775.0
2020-03-31 11:00:00,66.51,66.75,66.04,66.37,23436.0,61.664,61.8866,61.2283,61.5342,23436.0
2020-03-31 11:30:00,66.42,66.71,65.95,66.37,9205.0,61.5806,61.8495,61.1448,61.5342,9205.0
2020-03-31 12:00:00,66.26,66.33,66.02,66.24,10972.0,61.4323,61.4972,61.2097,61.4137,10972.0
2020-03-31 12:30:00,66.25,66.27,65.79,65.79,9279.0,61.423,61.4415,60.9965,60.9965,9279.0
2020-03-31 13:00:00,65.71,65.98,65.22,65.45,9471.0,60.9223,61.1727,60.468,60.6813,9471.0
2020-03-31 13:30:00,65.25,65.74,65.23,65.71,9986.0,60.4958,60.9501,60.4773,60.9223,9986.0
2020-03-31 14:00:00,65.66,66.13,65.62,65.94,9832.0,60.876,61.3117,60.8389,61.1356,9832.0
2020-03-31 14:30:00,65.95,66.2,65.81,65.89,15462.0,61.1448,61.3766,61.015,61.0892,15462.0
2020-03-31 15:00:00,65.97,66.02,65.18,65.29,17306.0,61.1634,61.2097,60.4309,60.5329,17306.0
2020-03-31 15:30:00,65.26,65.56,64.69,65.1,95363.0,60.5051,60.7833,59.9766,60.3568,95363.0
2020-04-01 09:30:00,62.92,64.43,61.33,61.34,27310.0,58.3356,59.7356,56.8615,56.8707,27310.0
2020-04-01 10:00:00,61.79,62.35,61.11,61.56,13133.0,57.2879,57.8071,56.6575,57.0747,13133.0
2020-04-01 10:30:00,61.75,62.1,61.33,61.99,13835.0,57.2509,57.5754,56.8615,57.4734,13835.0
2020-04-01 11:00:00,62.06,62.47,61.43,61.5,18528.0,57.5383,57.9184,56.9542,57.0191,18528.0
2020-04-01 11:30:00,61.39,61.96,61.39,61.9,12221.0,56.9171,57.4456,56.9171,57.3899,12221.0
2020-04-01 12:00:00,61.74,62.07,61.49,61.89,10104.0,57.2416,57.5475,57.0098,57.3807,10104.0
2020-04-01 12:30:00,61.89,62.14,61.65,62.02,24400.0,57.3807,57.6124,57.1581,57.5012,24400.0
2020-04-01 13:00:00,61.91,62.18,61.75,61.84,15706.0,57.3992,57.6495,57.2509,57.3343,15706.0
2020-04-01 13:30:00,61.81,62.28,61.68,62.28,11789.0,57.3065,57.7422,57.186,57.7422,11789.0
2020-04-01 14:00:00,62.2,62.52,62.09,62.27,17475.0,57.6681,57.9648,57.5661,57.733,17475.0
2020-04-01 14:30:00,62.24,62.61,61.83,61.96,18425.0,57.7052,58.0482,57.325,57.4456,18425.0
2020-04-01 15:00:00,61.85,62.0,61.35,61.41,18045.0,57.3436,57.4826,56.88,56.9356,18045.0
2020-04-01 15:30:00,61.39,61.99,61.01,61.61,92861.0,56.9171,57.4734,56.5648,57.1211,92861.0
2020-04-02 09:30:00,61.03,62.0,61.02,61.42,12285.0,56.5833,57.4826,56.574,56.9449,12285.0
2020-04-02 10:00:00,61.6,62.66,61.6,61.88,11437.0,57.1118,58.0946,57.1118,57.3714,11437.0
2020-04-02 10:30:00,62.03,62.84,62.03,62.51,15997.0,57.5105,58.2614,57.5105,57.9555,15997.0
2020-04-02 11:00:00,62.62,62.71,61.72,62.02,16598.0,58.0575,58.1409,57.223,57.5012,16598.0
2020-04-02 11:30:00,62.12,62.5,61.79,62.2,16705.0,57.5939,57.9462,57.2879,57.6681,16705.0
2020-04-02 12:00:00,62.18,62.74,62.16,62.32,7745.0,57.6495,58.1687,57.631,57.7793,7745.0
2020-04-02 12:30:00,62.25,62.61,62.15,62.4,6436.0,57.7144,58.0482,57.6217,57.8535,6436.0
2020-04-02 13:00:00,62.42,62.52,61.7,61.73,10045.0,57.872,57.9648,57.2045,57.2323,10045.0
2020-04-02 13:30:00,61.67,62.45,61.53,61.98,14950.0,57.1767,57.8999,57.0469,57.4641,14950.0
2020-04-02 14:00:00,61.98,62.12,61.08,61.68,9777.0,57.4641,57.5939,56.6297,57.186,9777.0
2020-04-02 14:30:00,61.67,62.45,61.66,62.1,9468.0,57.1767,57.8999,57.1674,57.5754,9468.0
2020-04-02 15:00:00,62.27,62.5,61.96,62.37,82211.0,57.733,57.9462,57.4456,57.8257,82211.0
2020-04-02 15:30:00,62.38,63.74,62.26,63.57,78189.0,57.835,59.0959,57.7237,58.9382,78189.0
2020-04-03 09:30:00,63.58,64.83,63.5,64.76,21291.0,58.9475,60.1064,58.8734,60.0415,21291.0
2020-04-03 10:00:00,64.83,64.83,63.54,63.7,8722.0,60.1064,60.1064,58.9104,59.0588,8722.0
2020-04-03 10:30:00,63.7,63.75,62.99,63.4,23666.0,59.0588,59.1051,58.4005,58.7806,23666.0
2020-04-03 11:00:00,63.5,63.92,63.31,63.53,14467.0,58.8734,59.2627,58.6972,58.9012,14467.0
2020-04-03 11:30:00,63.53,63.64,63.13,63.35,9145.0,58.9012,59.0031,58.5303,58.7343,9145.0
2020-04-03 12:00:00,63.44,63.56,63.14,63.44,18049.0,58.8177,58.929,58.5396,58.8177,18049.0
2020-04-03 12:30:00,63.27,63.68,63.16,63.66,15344.0,58.6601,59.0402,58.5581,59.0217,15344.0
2020-04-03 13:00:00,63.62,63.78,63.24,63.35,19281.0,58.9846,59.1329,58.6323,58.7343,19281.0
2020-04-03 13:30:00,63.3,63.43,62.94,62.98,18424.0,58.6879,58.8085,58.3542,58.3912,18424.0
2020-04-03 14:00:00,63.01,63.01,62.43,62.81,7222.0,58.4191,58.4191,57.8813,58.2336,7222.0
2020-04-03 14:30:00,62.75,62.94,62.54,62.84,10853.0,58.178,58.3542,57.9833,58.2614,10853.0
2020-04-03 15:00:00,62.81,62.94,62.29,62.39,12370.0,58.2336,58.3542,57.7515,57.8442,12370.0
2020-04-03 15:30:00,62.42,63.17,62.17,62.43,59913.0,57.872,58.5674,57.6403,57.8813,59913.0
2020-04-06 09:30:00,64.99,66.39,64.91,65.88,17253.0,60.2548,61.5528,60.1806,61.0799,17253.0
2020-04-06 10:00:00,66.18,66.73,65.38,65.45,16465.0,61.3581,61.868,60.6164,60.6813,16465.0
2020-04-06 10:30:00,65.56,66.06,65.5,65.59,19800.0,60.7833,61.2468,60.7276,60.8111,19800.0
2020-04-06 11:00:00,65.61,65.86,65.24,65.53,10626.0,60.8296,61.0614,60.4866,60.7554,10626.0
2020-04-06 11:30:00,65.51,65.83,65.14,65.63,7349.0,60.7369,61.0336,60.3939,60.8482,7349.0
2020-04-06 12:00:00,65.61,65.83,65.22,65.4,18718.0,60.8296,61.0336,60.468,60.6349,18718.0
2020-04-06 12:30:00,65.36,65.69,65.19,65.33,13263.0,60.5978,60.9038,60.4402,60.57,13263.0
2020-04-06 13:00:00,65.34,65.37,64.86,65.04,7563.0,60.5793,60.6071,60.1343,60.3011,7563.0
2020-04-06 13:30:00,65.14,65.23,64.9,65.09,16471.0,60.3939,60.4773,60.1713,60.3475,16471.0
2020-04-06 14:00:00,65.01,65.12,64.39,64.89,14131.0,60.2733,60.3753,59.6985,60.1621,14131.0
2020-04-06 14:30:00,64.84,65.03,64.61,65.03,6756.0,60.1157,60.2919,59.9025,60.2919,6756.0
2020-04-06 15:00:00,64.96,65.14,64.66,64.92,19607.0,60.227,60.3939,59.9488,60.1899,19607.0
2020-04-06 15:30:00,64.88,65.65,64.77,65.51,97487.0,60.1528,60.8667,60.0508,60.7369,97487.0
2020-04-07 09:30:00,67.52,67.79,66.79,67.68,15503.0,62.6005,62.8508,61.9236,62.7488,15503.0
2020-04-07 10:00:00,67.52,67.67,66.67,66.69,24830.0,62.6005,62.7395,61.8124,61.8309,24830.0
2020-04-07 10:30:00,66.56,67.01,66.12,66.86,18329.0,61.7104,62.1276,61.3025,61.9885,18329.0
2020-04-07 11:00:00,66.64,67.37,66.59,66.89,9203.0,61.7846,62.4614,61.7382,62.0164,9203.0
2020-04-07 11:30:00,66.92,67.24,66.8,66.98,19564.0,62.0442,62.3409,61.9329,62.0998,19564.0
2020-04-07 12:00:00,66.95,67.24,66.65,66.89,25039.0,62.072,62.3409,61.7938,62.0164,25039.0
2020-04-07 12:30:00,66.94,67.11,66.77,66.87,19026.0,62.0627,62.2203,61.9051,61.9978,19026.0
2020-04-07 13:00:00,66.87,66.9,66.26,66.55,12830.0,61.9978,62.0256,61.4323,61.7011,12830.0
2020-04-07 13:30:00,66.54,66.79,66.2,66.25,11333.0,61.6919,61.9236,61.3766,61.423,11333.0
2020-04-07 14:00:00,66.31,66.31,65.61,65.88,26600.0,61.4786,61.4786,60.8296,61.0799,26600.0
2020-04-07 14:30:00,65.88,66.04,65.18,65.24,8325.0,61.0799,61.2283,60.4309,60.4866,8325.0
2020-04-07 15:00:00,65.25,65.53,65.0,65.15,16538.0,60.4958,60.7554,60.2641,60.4031,16538.0
2020-04-07 15:30:00,65.24,65.68,64.45,64.57,80814.0,60.4866,60.8945,59.7541,59.8654,80814.0
2020-04-08 09:30:00,64.63,64.94,63.91,64.08,20444.0,59.921,60.2084,59.2535,59.4111,20444.0
2020-04-08 10:00:00,64.01,64.29,63.77,63.94,29703.0,59.3462,59.6058,59.1237,59.2813,29703.0
2020-04-08 10:30:00,63.87,63.99,63.57,63.91,28212.0,59.2164,59.3276,58.9382,59.2535,28212.0
2020-04-08 11:00:00,63.91,64.34,63.61,64.3,22952.0,59.2535,59.6521,58.9753,59.6151,22952.0
2020-04-08 11:30:00,64.31,64.31,63.98,64.01,20564.0,59.6243,59.6243,59.3184,59.3462,20564.0
2020-04-08 12:00:00,63.97,64.18,63.87,64.01,18390.0,59.3091,59.5038,59.2164,59.3462,18390.0
2020-04-08 12:30:00,64.01,64.14,63.79,63.94,52454.0,59.3462,59.4667,59.1422,59.2813,52454.0
2020-04-08 13:00:00,64.0,64.48,63.79,63.92,101448.0,59.3369,59.7819,59.1422,59.2627,101448.0
2020-04-08 13:30:00,63.92,64.1,63.8,63.95,30259.0,59.2627,59.4296,59.1515,59.2906,30259.0
2020-04-08 14:00:00,63.95,64.34,63.95,63.99,88325.0,59.2906,59.6521,59.2906,59.3276,88325.0
2020-04-08 14:30:00,63.99,64.03,63.7,63.78,81938.0,59.3276,59.3647,59.0588,59.1329,81938.0
2020-04-08 15:00:00,63.72,63.94,63.54,63.8,111227.0,59.0773,59.2813,58.9104,59.1515,111227.0
2020-04-08 15:30:00,63.81,64.37,63.36,63.81,199970.0,59.1608,59.68,58.7436,59.1608,199970.0
2020-04-09 09:30:00,64.89,65.05,63.78,64.4,52181.0,60.1621,60.3104,59.1329,59.7078,52181.0
2020-04-09 10:00:00,64.32,64.53,63.96,64.42,59401.0,59.6336,59.8283,59.2998,59.7263,59401.0
2020-04-09 10:30:00,64.48,64.55,64.28,64.43,111432.0,59.7819,59.8468,59.5965,59.7356,111432.0
2020-04-09 11:00:00,64.45,65.57,64.3,65.34,44566.0,59.7541,60.7925,59.6151,60.5793,44566.0
2020-04-09 11:30:00,65.32,65.53,65.17,65.5,14394.0,60.5607,60.7554,60.4217,60.7276,14394.0
2020-04-09 12:00:00,65.4,65.62,65.24,65.46,15671.0,60.6349,60.8389,60.4866,60.6905,15671.0
2020-04-09 12:30:00,65.48,65.59,65.23,65.49,21423.0,60.7091,60.8111,60.4773,60.7184,21423.0
2020-04-09 13:00:00,65.45,65.63,65.42,65.53,28184.0,60.6813,60.8482,60.6535,60.7554,28184.0
2020-04-09 13:30:00,65.51,65.55,65.24,65.42,41815.0,60.7369,60.774,60.4866,60.6535,41815.0
2020-04-09 14:00:00,65.37,65.53,64.99,65.0,28477.0,60.6071,60.7554,60.2548,60.2641,28477.0
2020-04-09 14:30:00,64.94,65.07,64.83,65.02,43559.0,60.2084,60.329,60.1064,60.2826,43559.0
2020-04-09 15:00:00,65.0,65.13,64.8,65.04,106726.0,60.2641,60.3846,60.0786,60.3011,106726.0
2020-04-09 15:30:00,65.05,65.28,64.76,64.93,160464.0,60.3104,60.5237,60.0415,60.1992,160464.0
2020-04-13 09:30:00,64.71,64.86,63.0,63.18,13657.0,59.9952,60.1343,58.4098,58.5767,13657.0
2020-04-13 10:00:00,63.29,63.49,62.38,63.22,27092.0,58.6787,58.8641,57.835,58.6138,27092.0
2020-04-13 10:30:00,63.34,63.4,63.04,63.15,24817.0,58.725,58.7806,58.4469,58.5489,24817.0
2020-04-13 11:00:00,63.18,63.45,62.99,63.33,17256.0,58.5767,58.827,58.4005,58.7157,17256.0
2020-04-13 11:30:00,63.28,63.43,63.01,63.28,9970.0,58.6694,58.8085,58.4191,58.6694,9970.0
2020-04-13 12:00:00,63.26,63.57,63.24,63.33,21646.0,58.6508,58.9382,58.6323,58.7157,21646.0
2020-04-13 12:30:00,63.26,63.27,63.07,63.1,6615.0,58.6508,58.6601,58.4747,58.5025,6615.0
2020-04-13 13:00:00,63.12,63.36,62.95,63.21,20143.0,58.521,58.7436,58.3634,58.6045,20143.0
2020-04-13 13:30:00,63.22,63.47,63.16,63.37,13620.0,58.6138,58.8455,58.5581,58.7528,13620.0
2020-04-13 14:00:00,63.42,63.5,62.84,63.07,16154.0,58.7992,58.8734,58.2614,58.4747,16154.0
2020-04-13 14:30:00,63.18,63.32,62.8,63.06,25873.0,58.5767,58.7065,58.2244,58.4654,25873.0
2020-04-13 15:00:00,63.07,63.24,62.95,63.22,23881.0,58.4747,58.6323,58.3634,58.6138,23881.0
2020-04-13 15:30:00,63.22,63.76,63.17,63.29,83792.0,58.6138,59.1144,58.5674,58.6787,83792.0
2020-04-14 09:30:00,64.94,65.45,64.3,64.32,11451.0,60.2084,60.6813,59.6151,59.6336,11451.0
2020-04-14 10:00:00,64.34,64.81,64.11,64.58,60610.0,59.6521,60.0879,59.4389,59.8747,60610.0
2020-04-14 10:30:00,64.56,64.56,64.2,64.33,12167.0,59.8561,59.8561,59.5223,59.6429,12167.0
2020-04-14 11:00:00,64.54,64.54,64.03,64.29,11111.0,59.8376,59.8376,59.3647,59.6058,11111.0
2020-04-14 11:30:00,64.28,64.46,64.01,64.16,14246.0,59.5965,59.7634,59.3462,59.4853,14246.0
2020-04-14 12:00:00,64.15,64.58,64.09,64.5,11671.0,59.476,59.8747,59.4204,59.8005,11671.0
2020-04-14 12:30:00,64.55,64.65,64.12,64.16,11970.0,59.8468,59.9396,59.4482,59.4853,11970.0
2020-04-14 13:00:00,64.2,64.4,63.96,64.1,14924.0,59.5223,59.7078,59.2998,59.4296,14924.0
2020-04-14 13:30:00,64.12,64.42,64.07,64.42,27097.0,59.4482,59.7263,59.4018,59.7263,27097.0
2020-04-14 14:00:00,64.42,65.08,64.41,64.71,36183.0,59.7263,60.3382,59.717,59.9952,36183.0
2020-04-14 14:30:00,64.73,64.99,64.73,64.94,15347.0,60.0137,60.2548,60.0137,60.2084,15347.0
2020-04-14 15:00:00,64.88,64.88,64.46,64.65,13362.0,60.1528,60.1528,59.7634,59.9396,13362.0
2020-04-14 15:30:00,64.67,65.14,64.55,64.83,68371.0,59.9581,60.3939,59.8468,60.1064,68371.0
2020-04-15 09:30:00,63.38,63.92,63.06,63.31,9141.0,58.7621,59.2627,58.4654,58.6972,9141.0
2020-04-15 10:00:00,63.39,63.95,63.35,63.62,12373.0,58.7714,59.2906,58.7343,58.9846,12373.0
2020-04-15 10:30:00,63.54,63.62,63.29,63.54,12300.0,58.9104,58.9846,58.6787,58.9104,12300.0
2020-04-15 11:00:00,63.51,63.71,63.18,63.57,62262.0,58.8826,59.068,58.5767,58.9382,62262.0
2020-04-15 11:30:00,63.6,63.8,62.95,62.95,23996.0,58.9661,59.1515,58.3634,58.3634,23996.0
2020-04-15 12:00:00,62.94,63.16,62.74,63.02,6986.0,58.3542,58.5581,58.1687,58.4283,6986.0
2020-04-15 12:30:00,62.99,63.34,62.94,63.17,7848.0,58.4005,58.725,58.3542,58.5674,7848.0
2020-04-15 13:00:00,63.2,63.66,63.17,63.39,13192.0,58.5952,59.0217,58.5674,58.7714,13192.0
2020-04-15 13:30:00,63.42,63.62,63.39,63.47,16157.0,58.7992,58.9846,58.7714,58.8455,16157.0
2020-04-15 14:00:00,63.49,63.77,63.47,63.74,16053.0,58.8641,59.1237,58.8455,59.0959,16053.0
2020-04-15 14:30:00,63.75,64.0,63.62,63.79,7282.0,59.1051,59.3369,58.9846,59.1422,7282.0
2020-04-15 15:00:00,63.85,63.87,63.38,63.45,16983.0,59.1978,59.2164,58.7621,58.827,16983.0
2020-04-15 15:30:00,63.44,63.62,63.21,63.43,48203.0,58.8177,58.9846,58.6045,58.8085,48203.0
2020-04-16 09:30:00,63.64,64.16,62.54,62.55,10397.0,59.0031,59.4853,57.9833,57.9926,10397.0
2020-04-16 10:00:00,62.86,62.9,62.25,62.9,20629.0,58.28,58.3171,57.7144,58.3171,20629.0
2020-04-16 10:30:00,63.09,63.71,62.99,63.67,15936.0,58.4932,59.068,58.4005,59.031,15936.0
2020-04-16 11:00:00,63.66,63.86,63.46,63.69,16559.0,59.0217,59.2071,58.8363,59.0495,16559.0
2020-04-16 11:30:00,63.62,63.77,63.39,63.63,13672.0,58.9846,59.1237,58.7714,58.9939,13672.0
2020-04-16 12:00:00,63.7,63.83,63.19,63.23,27220.0,59.0588,59.1793,58.5859,58.623,27220.0
2020-04-16 12:30:00,63.18,63.18,62.72,62.89,13943.0,58.5767,58.5767,58.1502,58.3078,13943.0
2020-04-16 13:00:00,62.87,63.07,62.68,62.97,12985.0,58.2893,58.4747,58.1131,58.382,12985.0
2020-04-16 13:30:00,62.94,63.06,62.69,62.79,21823.0,58.3542,58.4654,58.1224,58.2151,21823.0
2020-04-16 14:00:00,62.74,63.11,62.67,62.89,19412.0,58.1687,58.5118,58.1038,58.3078,19412.0
2020-04-16 14:30:00,62.9,63.19,62.76,63.01,26202.0,58.3171,58.5859,58.1873,58.4191,26202.0
2020-04-16 15:00:00,63.03,63.12,62.86,63.12,56365.0,58.4376,58.521,58.28,58.521,56365.0
2020-04-16 15:30:00,63.14,64.0,63.13,63.75,97315.0,58.5396,59.3369,58.5303,59.1051,97315.0
2020-04-17 09:30:00,65.5,66.41,64.84,66.41,12034.0,60.7276,61.5713,60.1157,61.5713,12034.0
2020-04-17 10:00:00,66.09,66.24,65.09,65.84,30098.0,61.2746,61.4137,60.3475,61.0429,30098.0
2020-04-17 10:30:00,65.86,66.05,65.4,65.71,18085.0,61.0614,61.2376,60.6349,60.9223,18085.0
2020-04-17 11:00:00,65.65,65.65,65.12,65.12,13391.0,60.8667,60.8667,60.3753,60.3753,13391.0
2020-04-17 11:30:00,65.12,65.46,65.07,65.31,5964.0,60.3753,60.6905,60.329,60.5515,5964.0
2020-04-17 12:00:00,65.38,65.39,65.13,65.13,5437.0,60.6164,60.6256,60.3846,60.3846,5437.0
2020-04-17 12:30:00,65.15,65.55,65.11,65.41,6523.0,60.4031,60.774,60.366,60.6442,6523.0
2020-04-17 13:00:00,65.32,65.5,65.17,65.31,7068.0,60.5607,60.7276,60.4217,60.5515,7068.0
2020-04-17 13:30:00,65.29,65.56,65.29,65.48,7396.0,60.5329,60.7833,60.5329,60.7091,7396.0
2020-04-17 14:00:00,65.45,65.52,65.08,65.21,16648.0,60.6813,60.7462,60.3382,60.4588,16648.0
2020-04-17 14:30:00,65.24,65.47,65.17,65.44,13325.0,60.4866,60.6998,60.4217,60.672,13325.0
2020-04-17 15:00:00,65.45,65.48,65.19,65.24,18260.0,60.6813,60.7091,60.4402,60.4866,18260.0
2020-04-17 15:30:00,65.27,65.27,64.83,65.12,111666.0,60.5144,60.5144,60.1064,60.3753,111666.0
2020-04-20 09:30:00,64.08,64.6,63.34,63.86,13686.0,59.4111,59.8932,58.725,59.2071,13686.0
2020-04-20 10:00:00,63.84,64.28,63.78,64.09,9607.0,59.1886,59.5965,59.1329,59.4204,9607.0
2020-04-20 10:30:00,64.1,64.34,63.91,64.14,7594.0,59.4296,59.6521,59.2535,59.4667,7594.0
2020-04-20 11:00:00,64.24,64.52,63.88,64.02,12587.0,59.5594,59.819,59.2257,59.3555,12587.0
2020-04-20 11:30:00,63.98,64.26,63.86,63.98,14063.0,59.3184,59.578,59.2071,59.3184,14063.0
2020-04-20 12:00:00,63.96,64.25,63.87,64.13,11359.0,59.2998,59.5687,59.2164,59.4574,11359.0
2020-04-20 12:30:00,64.17,64.31,64.07,64.14,11837.0,59.4945,59.6243,59.4018,59.4667,11837.0
2020-04-20 13:00:00,64.09,64.09,63.64,63.72,6367.0,59.4204,59.4204,59.0031,59.0773,6367.0
2020-04-20 13:30:00,63.67,63.84,63.56,63.78,6257.0,59.031,59.1886,58.929,59.1329,6257.0
2020-04-20 14:00:00,63.81,63.81,63.13,63.21,12659.0,59.1608,59.1608,58.5303,58.6045,12659.0
2020-04-20 14:30:00,63.22,63.46,63.1,63.13,9138.0,58.6138,58.8363,58.5025,58.5303,9138.0
2020-04-20 15:00:00,63.18,63.36,62.98,63.17,23734.0,58.5767,58.7436,58.3912,58.5674,23734.0
2020-04-20 15:30:00,63.16,63.58,63.15,63.22,65631.0,58.5581,58.9475,58.5489,58.6138,65631.0
2020-04-21 09:30:00,61.53,61.59,61.12,61.54,13281.0,57.0469,57.1025,56.6668,57.0562,13281.0
2020-04-21 10:00:00,61.54,61.56,61.2,61.56,10982.0,57.0562,57.0747,56.7409,57.0747,10982.0
2020-04-21 10:30:00,61.63,61.64,61.25,61.29,14313.0,57.1396,57.1489,56.7873,56.8244,14313.0
2020-04-21 11:00:00,61.27,61.37,61.0,61.01,15401.0,56.8058,56.8985,56.5555,56.5648,15401.0
2020-04-21 11:30:00,61.07,61.49,61.07,61.47,14185.0,56.6204,57.0098,56.6204,56.9913,14185.0
2020-04-21 12:00:00,61.46,61.46,61.04,61.18,14848.0,56.982,56.982,56.5926,56.7224,14848.0
2020-04-21 12:30:00,61.08,61.15,60.49,61.04,16003.0,56.6297,56.6946,56.0827,56.5926,16003.0
2020-04-21 13:00:00,61.05,61.08,60.77,60.77,22187.0,56.6019,56.6297,56.3423,56.3423,22187.0
2020-04-21 13:30:00,60.71,61.02,60.64,60.91,49818.0,56.2866,56.574,56.2217,56.4721,49818.0
2020-04-21 14:00:00,60.84,60.97,60.67,60.67,6799.0,56.4072,56.5277,56.2495,56.2495,6799.0
2020-04-21 14:30:00,60.74,60.75,60.41,60.48,14420.0,56.3144,56.3237,56.0085,56.0734,14420.0
2020-04-21 15:00:00,60.48,60.77,60.43,60.75,38907.0,56.0734,56.3423,56.027,56.3237,38907.0
2020-04-21 15:30:00,60.74,61.33,60.63,60.82,122067.0,56.3144,56.8615,56.2125,56.3886,122067.0
2020-04-22 09:30:00,62.1,62.23,60.57,60.66,16106.0,57.5754,57.6959,56.1568,56.2403,16106.0
2020-04-22 10:00:00,60.66,61.34,60.65,61.25,14413.0,56.2403,56.8707,56.231,56.7873,14413.0
2020-04-22 10:30:00,61.3,61.41,61.1,61.33,19181.0,56.8336,56.9356,56.6482,56.8615,19181.0
2020-04-22 11:00:00,61.37,61.49,61.31,61.36,14410.0,56.8985,57.0098,56.8429,56.8893,14410.0
2020-04-22 11:30:00,61.4,61.56,61.23,61.32,13234.0,56.9264,57.0747,56.7687,56.8522,13234.0
2020-04-22 12:00:00,61.38,61.89,61.37,61.73,18438.0,56.9078,57.3807,56.8985,57.2323,18438.0
2020-04-22 12:30:00,61.76,61.77,61.44,61.53,14867.0,57.2601,57.2694,56.9634,57.0469,14867.0
2020-04-22 13:00:00,61.52,61.63,61.49,61.63,11274.0,57.0376,57.1396,57.0098,57.1396,11274.0
2020-04-22 13:30:00,61.66,61.74,61.52,61.57,14038.0,57.1674,57.2416,57.0376,57.084,14038.0
2020-04-22 14:00:00,61.57,61.82,61.53,61.82,23102.0,57.084,57.3158,57.0469,57.3158,23102.0
2020-04-22 14:30:00,61.82,62.08,61.82,61.96,14096.0,57.3158,57.5568,57.3158,57.4456,14096.0
2020-04-22 15:00:00,62.0,62.38,61.93,62.22,24015.0,57.4826,57.835,57.4177,57.6866,24015.0
2020-04-22 15:30:00,62.24,62.84,62.18,62.22,111394.0,57.7052,58.2614,57.6495,57.6866,111394.0
2020-04-23 09:30:00,62.44,63.0,62.41,62.71,5534.0,57.8906,58.4098,57.8628,58.1409,5534.0
2020-04-23 10:00:00,62.7,63.43,62.64,63.33,7601.0,58.1316,58.8085,58.076,58.7157,7601.0
2020-04-23 10:30:00,63.39,64.12,63.39,63.86,19029.0,58.7714,59.4482,58.7714,59.2071,19029.0
2020-04-23 11:00:00,63.86,63.86,63.45,63.71,8113.0,59.2071,59.2071,58.827,59.068,8113.0
2020-04-23 11:30:00,63.7,63.75,63.42,63.66,10300.0,59.0588,59.1051,58.7992,59.0217,10300.0
2020-04-23 12:00:00,63.71,63.97,63.67,63.87,18400.0,59.068,59.3091,59.031,59.2164,18400.0
2020-04-23 12:30:00,63.9,63.97,63.21,63.54,30555.0,59.2442,59.3091,58.6045,58.9104,30555.0
2020-04-23 13:00:00,63.53,63.81,63.46,63.71,13276.0,58.9012,59.1608,58.8363,59.068,13276.0
2020-04-23 13:30:00,63.66,63.77,63.4,63.56,10420.0,59.0217,59.1237,58.7806,58.929,10420.0
2020-04-23 14:00:00,63.55,63.75,63.38,63.62,17625.0,58.9197,59.1051,58.7621,58.9846,17625.0
2020-04-23 14:30:00,63.67,63.74,63.26,63.62,65398.0,59.031,59.0959,58.6508,58.9846,65398.0
2020-04-23 15:00:00,63.64,63.66,63.3,63.54,14182.0,59.0031,59.0217,58.6879,58.9104,14182.0
2020-04-23 15:30:00,63.51,64.29,63.28,63.3,63421.0,58.8826,59.6058,58.6694,58.6879,63421.0
2020-04-24 09:30:00,63.59,64.18,62.92,63.3,14279.0,58.9568,59.5038,58.3356,58.6879,14279.0
2020-04-24 10:00:00,63.26,63.45,63.1,63.13,10268.0,58.6508,58.827,58.5025,58.5303,10268.0
2020-04-24 10:30:00,63.13,63.53,63.11,63.29,13143.0,58.5303,58.9012,58.5118,58.6787,13143.0
2020-04-24 11:00:00,63.27,63.42,63.19,63.3,18006.0,58.6601,58.7992,58.5859,58.6879,18006.0
2020-04-24 11:30:00,63.3,63.33,63.15,63.22,16795.0,58.6879,58.7157,58.5489,58.6138,16795.0
2020-04-24 12:00:00,63.22,63.53,63.16,63.53,15978.0,58.6138,58.9012,58.5581,58.9012,15978.0
2020-04-24 12:30:00,63.55,63.63,63.46,63.51,11410.0,58.9197,58.9939,58.8363,58.8826,11410.0
2020-04-24 13:00:00,63.53,63.55,63.23,63.3,10356.0,58.9012,58.9197,58.623,58.6879,10356.0
2020-04-24 13:30:00,63.27,63.53,63.27,63.5,9256.0,58.6601,58.9012,58.6601,58.8734,9256.0
2020-04-24 14:00:00,63.53,63.8,63.47,63.8,12048.0,58.9012,59.1515,58.8455,59.1515,12048.0
2020-04-24 14:30:00,63.8,64.03,63.72,63.94,15727.0,59.1515,59.3647,59.0773,59.2813,15727.0
2020-04-24 15:00:00,63.95,64.17,63.89,64.07,29176.0,59.2906,59.4945,59.2349,59.4018,29176.0
2020-04-24 15:30:00,64.11,64.12,63.67,64.0,133084.0,59.4389,59.4482,59.031,59.3369,133084.0
2020-04-27 09:30:00,64.56,65.06,64.08,64.96,14443.0,59.8561,60.3197,59.4111,60.227,14443.0
2020-04-27 10:00:00,65.04,65.08,64.85,65.05,9964.0,60.3011,60.3382,60.125,60.3104,9964.0
2020-04-27 10:30:00,65.02,65.09,64.64,64.71,12013.0,60.2826,60.3475,59.9303,59.9952,12013.0
2020-04-27 11:00:00,64.73,65.19,64.62,65.19,12220.0,60.0137,60.4402,59.9117,60.4402,12220.0
2020-04-27 11:30:00,65.15,65.24,65.01,65.15,20419.0,60.4031,60.4866,60.2733,60.4031,20419.0
2020-04-27 12:00:00,65.2,65.27,65.04,65.2,17393.0,60.4495,60.5144,60.3011,60.4495,17393.0
2020-04-27 12:30:00,65.25,65.4,65.17,65.39,59625.0,60.4958,60.6349,60.4217,60.6256,59625.0
2020-04-27 13:00:00,65.36,65.39,65.15,65.26,15878.0,60.5978,60.6256,60.4031,60.5051,15878.0
2020-04-27 13:30:00,65.24,65.58,65.12,65.57,33885.0,60.4866,60.8018,60.3753,60.7925,33885.0
2020-04-27 14:00:00,65.57,65.86,65.52,65.82,20791.0,60.7925,61.0614,60.7462,61.0243,20791.0
2020-04-27 14:30:00,65.82,66.01,65.77,65.92,20255.0,61.0243,61.2005,60.978,61.117,20255.0
2020-04-27 15:00:00,65.92,66.36,65.67,66.03,47786.0,61.117,61.525,60.8852,61.219,47786.0
2020-04-27 15:30:00,66.01,66.05,65.3,65.3,122606.0,61.2005,61.2376,60.5422,60.5422,122606.0
2020-04-28 09:30:00,66.3,66.6,65.82,65.9,38192.0,61.4693,61.7475,61.0243,61.0985,38192.0
2020-04-28 10:00:00,65.84,65.84,65.4,65.5,50153.0,61.0429,61.0429,60.6349,60.7276,50153.0
2020-04-28 10:30:00,65.5,65.71,65.33,65.33,25290.0,60.7276,60.9223,60.57,60.57,25290.0
2020-04-28 11:00:00,65.33,65.58,64.68,65.22,17276.0,60.57,60.8018,59.9674,60.468,17276.0
2020-04-28 11:30:00,65.22,65.43,65.21,65.4,7713.0,60.468,60.6627,60.4588,60.6349,7713.0
2020-04-28 12:00:00,65.42,65.45,65.05,65.25,12550.0,60.6535,60.6813,60.3104,60.4958,12550.0
2020-04-28 12:30:00,65.26,65.45,65.21,65.38,13977.0,60.5051,60.6813,60.4588,60.6164,13977.0
2020-04-28 13:00:00,65.39,65.74,65.38,65.54,44104.0,60.6256,60.9501,60.6164,60.7647,44104.0
2020-04-28 13:30:00,65.53,65.78,65.32,65.48,69095.0,60.7554,60.9872,60.5607,60.7091,69095.0
2020-04-28 14:00:00,65.48,65.5,65.34,65.45,56954.0,60.7091,60.7276,60.5793,60.6813,56954.0
2020-04-28 14:30:00,65.44,65.5,65.11,65.22,30103.0,60.672,60.7276,60.366,60.468,30103.0
2020-04-28 15:00:00,65.22,65.35,65.12,65.28,56293.0,60.468,60.5886,60.3753,60.5237,56293.0
2020-04-28 15:30:00,65.27,65.29,64.54,64.6,290890.0,60.5144,60.5329,59.8376,59.8932,290890.0
2020-04-29 09:30:00,66.11,66.11,65.28,65.28,25970.0,61.2932,61.2932,60.5237,60.5237,25970.0
2020-04-29 10:00:00,65.31,65.32,64.53,64.61,27727.0,60.5515,60.5607,59.8283,59.9025,27727.0
2020-04-29 10:30:00,64.57,64.9,64.4,64.51,50511.0,59.8654,60.1713,59.7078,59.8098,50511.0
2020-04-29 11:00:00,64.5,65.93,64.49,65.93,57977.0,59.8005,61.1263,59.7912,61.1263,57977.0
2020-04-29 11:30:00,66.03,66.57,65.94,66.49,16263.0,61.219,61.7197,61.1356,61.6455,16263.0
2020-04-29 12:00:00,66.5,66.58,65.96,66.06,36493.0,61.6548,61.7289,61.1541,61.2468,36493.0
2020-04-29 12:30:00,66.04,66.72,66.04,66.7,19404.0,61.2283,61.8587,61.2283,61.8402,19404.0
2020-04-29 13:00:00,66.7,66.91,66.61,66.78,11654.0,61.8402,62.0349,61.7568,61.9144,11654.0
2020-04-29 13:30:00,66.78,66.89,66.57,66.86,10741.0,61.9144,62.0164,61.7197,61.9885,10741.0
2020-04-29 14:00:00,66.86,66.96,66.74,66.8,13032.0,61.9885,62.0813,61.8773,61.9329,13032.0
2020-04-29 14:30:00,66.75,67.13,66.71,67.12,16111.0,61.8866,62.2389,61.8495,62.2296,16111.0
2020-04-29 15:00:00,67.13,67.34,67.07,67.32,20993.0,62.2389,62.4336,62.1832,62.415,20993.0
2020-04-29 15:30:00,67.3,67.44,66.94,67.1,76627.0,62.3965,62.5263,62.0627,62.2111,76627.0
2020-04-30 09:30:00,66.31,66.31,64.64,64.89,29942.0,61.4786,61.4786,59.9303,60.1621,29942.0
2020-04-30 10:00:00,65.02,65.23,64.82,64.88,13943.0,60.2826,60.4773,60.0972,60.1528,13943.0
2020-04-30 10:30:00,64.91,65.18,64.71,64.77,39875.0,60.1806,60.4309,59.9952,60.0508,39875.0
2020-04-30 11:00:00,64.84,64.88,64.2,64.24,38365.0,60.1157,60.1528,59.5223,59.5594,38365.0
2020-04-30 11:30:00,64.07,64.27,63.81,63.95,38371.0,59.4018,59.5872,59.1608,59.2906,38371.0
2020-04-30 12:00:00,63.9,63.97,63.64,63.71,13550.0,59.2442,59.3091,59.0031,59.068,13550.0
2020-04-30 12:30:00,63.55,63.82,63.51,63.76,28395.0,58.9197,59.17,58.8826,59.1144,28395.0
2020-04-30 13:00:00,63.8,63.8,63.51,63.71,24492.0,59.1515,59.1515,58.8826,59.068,24492.0
2020-04-30 13:30:00,63.66,63.71,63.52,63.53,17128.0,59.0217,59.068,58.8919,58.9012,17128.0
2020-04-30 14:00:00,63.51,63.73,63.51,63.67,24991.0,58.8826,59.0866,58.8826,59.031,24991.0
2020-04-30 14:30:00,63.67,63.69,63.56,63.65,21394.0,59.031,59.0495,58.929,59.0124,21394.0
2020-04-30 15:00:00,63.65,64.17,63.6,64.09,30759.0,59.0124,59.4945,58.9661,59.4204,30759.0
2020-04-30 15:30:00,64.12,64.26,63.78,63.81,106395.0,59.4482,59.578,59.1329,59.1608,106395.0
2020-05-01 09:30:00,63.12,63.37,62.63,62.79,14523.0,58.521,58.7528,58.0667,58.2151,14523.0
2020-05-01 10:00:00,62.88,63.04,62.44,62.56,49187.0,58.2985,58.4469,57.8906,58.0018,49187.0
2020-05-01 10:30:00,62.53,62.79,62.32,62.41,43550.0,57.974,58.2151,57.7793,57.8628,43550.0
2020-05-01 11:00:00,62.42,62.42,62.04,62.16,22447.0,57.872,57.872,57.5197,57.631,22447.0
2020-05-01 11:30:00,62.17,62.25,61.91,61.99,15112.0,57.6403,57.7144,57.3992,57.4734,15112.0
2020-05-01 12:00:00,61.94,62.26,61.87,62.23,13426.0,57.427,57.7237,57.3621,57.6959,13426.0
2020-05-01 12:30:00,62.17,62.45,62.17,62.34,66263.0,57.6403,57.8999,57.6403,57.7979,66263.0
2020-05-01 13:00:00,62.34,62.45,62.21,62.41,19162.0,57.7979,57.8999,57.6773,57.8628,19162.0
2020-05-01 13:30:00,62.4,62.46,62.32,62.43,43589.0,57.8535,57.9091,57.7793,57.8813,43589.0
2020-05-01 14:00:00,62.43,62.62,62.34,62.56,37622.0,57.8813,58.0575,57.7979,58.0018,37622.0
2020-05-01 14:30:00,62.54,62.64,62.48,62.56,93295.0,57.9833,58.076,57.9277,58.0018,93295.0
2020-05-01 15:00:00,62.57,62.94,62.52,62.58,55202.0,58.0111,58.3542,57.9648,58.0204,55202.0
2020-05-01 15:30:00,62.57,62.62,62.16,62.46,122136.0,58.0111,58.0575,57.631,57.9091,122136.0
2020-05-04 09:30:00,61.87,62.56,60.86,61.11,18575.0,57.3621,58.0018,56.4257,56.6575,18575.0
2020-05-04 10:00:00,61.13,61.65,61.03,61.13,13415.0,56.676,57.1581,56.5833,56.676,13415.0
2020-05-04 10:30:00,61.05,61.05,60.78,60.84,18879.0,56.6019,56.6019,56.3515,56.4072,18879.0
2020-05-04 11:00:00,60.82,60.91,60.67,60.72,21197.0,56.3886,56.4721,56.2495,56.2959,21197.0
2020-05-04 11:30:00,60.75,60.82,60.62,60.77,11693.0,56.3237,56.3886,56.2032,56.3423,11693.0
2020-05-04 12:00:00,60.76,60.76,60.6,60.75,19775.0,56.333,56.333,56.1846,56.3237,19775.0
2020-05-04 12:30:00,60.75,60.75,60.32,60.66,16965.0,56.3237,56.3237,55.925,56.2403,16965.0
2020-05-04 13:00:00,60.66,60.68,60.5,60.61,30938.0,56.2403,56.2588,56.0919,56.1939,30938.0
2020-05-04 13:30:00,60.61,60.87,60.55,60.79,30284.0,56.1939,56.435,56.1383,56.3608,30284.0
2020-05-04 14:00:00,60.78,61.25,60.77,61.13,43748.0,56.3515,56.7873,56.3423,56.676,43748.0
2020-05-04 14:30:00,61.14,61.28,60.99,61.07,39766.0,56.6853,56.8151,56.5462,56.6204,39766.0
2020-05-04 15:00:00,61.07,61.24,61.04,61.2,32439.0,56.6204,56.778,56.5926,56.7409,32439.0
2020-05-04 15:30:00,61.2,61.31,61.07,61.16,100415.0,56.7409,56.8429,56.6204,56.7038,100415.0
2020-05-05 09:30:00,62.27,63.59,61.79,63.43,229049.0,57.733,58.9568,57.2879,58.8085,229049.0
2020-05-05 10:00:00,63.52,63.85,63.29,63.51,28212.0,58.8919,59.1978,58.6787,58.8826,28212.0
2020-05-05 10:30:00,63.51,63.51,62.98,63.01,20036.0,58.8826,58.8826,58.3912,58.4191,20036.0
2020-05-05 11:00:00,62.99,63.06,62.7,62.75,21272.0,58.4005,58.4654,58.1316,58.178,21272.0
2020-05-05 11:30:00,62.76,62.78,62.61,62.7,24169.0,58.1873,58.2058,58.0482,58.1316,24169.0
2020-05-05 12:00:00,62.7,62.79,62.58,62.75,31627.0,58.1316,58.2151,58.0204,58.178,31627.0
2020-05-05 12:30:00,62.76,62.78,62.26,62.36,19678.0,58.1873,58.2058,57.7237,57.8164,19678.0
2020-05-05 13:00:00,62.37,62.63,62.16,62.63,36098.0,57.8257,58.0667,57.631,58.0667,36098.0
2020-05-05 13:30:00,62.63,63.25,62.63,63.23,27866.0,58.0667,58.6416,58.0667,58.623,27866.0
2020-05-05 14:00:00,63.18,63.32,63.07,63.25,43815.0,58.5767,58.7065,58.4747,58.6416,43815.0
2020-05-05 14:30:00,63.25,63.35,63.1,63.26,37029.0,58.6416,58.7343,58.5025,58.6508,37029.0
2020-05-05 15:00:00,63.3,63.37,62.93,62.96,53415.0,58.6879,58.7528,58.3449,58.3727,53415.0
2020-05-05 15:30:00,62.95,62.96,62.55,62.59,90831.0,58.3634,58.3727,57.9926,58.0297,90831.0
2020-05-06 09:30:00,62.81,63.02,62.3,62.56,30863.0,58.2336,58.4283,57.7608,58.0018,30863.0
2020-05-06 10:00:00,62.42,62.84,62.15,62.82,12196.0,57.872,58.2614,57.6217,58.2429,12196.0
2020-05-06 10:30:00,62.79,62.85,62.54,62.75,16325.0,58.2151,58.2707,57.9833,58.178,16325.0
2020-05-06 11:00:00,62.69,62.69,62.18,62.34,12742.0,58.1224,58.1224,57.6495,57.7979,12742.0
2020-05-06 11:30:00,62.39,62.58,62.28,62.28,14778.0,57.8442,58.0204,57.7422,57.7422,14778.0
2020-05-06 12:00:00,62.36,62.44,62.25,62.43,10587.0,57.8164,57.8906,57.7144,57.8813,10587.0
2020-05-06 12:30:00,62.39,62.66,62.38,62.62,10761.0,57.8442,58.0946,57.835,58.0575,10761.0
2020-05-06 13:00:00,62.6,62.63,62.45,62.46,43843.0,58.0389,58.0667,57.8999,57.9091,43843.0
2020-05-06 13:30:00,62.49,62.57,62.39,62.39,13118.0,57.9369,58.0111,57.8442,57.8442,13118.0
2020-05-06 14:00:00,62.39,62.44,62.22,62.22,11416.0,57.8442,57.8906,57.6866,57.6866,11416.0
2020-05-06 14:30:00,62.21,62.34,62.19,62.23,20191.0,57.6773,57.7979,57.6588,57.6959,20191.0
2020-05-06 15:00:00,62.24,62.25,62.02,62.22,17289.0,57.7052,57.7144,57.5012,57.6866,17289.0
2020-05-06 15:30:00,62.2,62.26,62.02,62.19,115246.0,57.6681,57.7237,57.5012,57.6588,115246.0
2020-05-07 09:30:00,62.13,63.2,62.13,63.07,43635.0,57.6032,58.5952,57.6032,58.4747,43635.0
2020-05-07 10:00:00,63.07,63.32,62.66,63.22,14144.0,58.4747,58.7065,58.0946,58.6138,14144.0
2020-05-07 10:30:00,63.25,63.52,63.18,63.28,16790.0,58.6416,58.8919,58.5767,58.6694,16790.0
2020-05-07 11:00:00,63.39,63.73,63.34,63.65,16903.0,58.7714,59.0866,58.725,59.0124,16903.0
2020-05-07 11:30:00,63.69,64.03,63.63,63.67,73719.0,59.0495,59.3647,58.9939,59.031,73719.0
2020-05-07 12:00:00,63.67,63.83,63.62,63.73,18734.0,59.031,59.1793,58.9846,59.0866,18734.0
2020-05-07 12:30:00,63.74,63.75,63.57,63.62,13689.0,59.0959,59.1051,58.9382,58.9846,13689.0
2020-05-07 13:00:00,63.62,63.76,63.43,63.43,19689.0,58.9846,59.1144,58.8085,58.8085,19689.0
2020-05-07 13:30:00,63.43,63.61,63.39,63.5,21265.0,58.8085,58.9753,58.7714,58.8734,21265.0
2020-05-07 14:00:00,63.5,63.55,63.35,63.37,18894.0,58.8734,58.9197,58.7343,58.7528,18894.0
2020-05-07 14:30:00,63.37,63.4,62.89,62.96,37826.0,58.7528,58.7806,58.3078,58.3727,37826.0
2020-05-07 15:00:00,62.98,63.1,62.89,62.95,45468.0,58.3912,58.5025,58.3078,58.3634,45468.0
2020-05-07 15:30:00,62.97,63.11,62.82,62.94,131867.0,58.382,58.5118,58.2429,58.3542,131867.0
2020-05-08 09:30:00,64.1,64.91,63.67,64.81,43002.0,59.4296,60.1806,59.031,60.0879,43002.0
2020-05-08 10:00:00,64.81,64.9,64.4,64.48,34266.0,60.0879,60.1713,59.7078,59.7819,34266.0
2020-05-08 10:30:00,64.4,64.55,64.3,64.3,13809.0,59.7078,59.8468,59.6151,59.6151,13809.0
2020-05-08 11:00:00,64.33,64.58,64.14,64.53,21520.0,59.6429,59.8747,59.4667,59.8283,21520.0
2020-05-08 11:30:00,64.56,64.66,64.46,64.53,31014.0,59.8561,59.9488,59.7634,59.8283,31014.0
2020-05-08 12:00:00,64.55,64.57,64.46,64.53,17567.0,59.8468,59.8654,59.7634,59.8283,17567.0
2020-05-08 12:30:00,64.51,64.53,64.39,64.41,13101.0,59.8098,59.8283,59.6985,59.717,13101.0
2020-05-08 13:00:00,64.45,64.53,64.39,64.47,16140.0,59.7541,59.8283,59.6985,59.7727,16140.0
2020-05-08 13:30:00,64.47,64.48,64.22,64.28,24256.0,59.7727,59.7819,59.5409,59.5965,24256.0
2020-05-08 14:00:00,64.26,64.39,64.21,64.33,18610.0,59.578,59.6985,59.5316,59.6429,18610.0
2020-05-08 14:30:00,64.33,64.46,64.24,64.36,31016.0,59.6429,59.7634,59.5594,59.6707,31016.0
2020-05-08 15:00:00,64.35,64.59,64.35,64.49,44177.0,59.6614,59.8839,59.6614,59.7912,44177.0
2020-05-08 15:30:00,64.49,64.74,64.33,64.34,142603.0,59.7912,60.023,59.6429,59.6521,142603.0
2020-05-11 09:30:00,63.96,64.29,63.85,64.01,28853.0,59.2998,59.6058,59.1978,59.3462,28853.0
2020-05-11 10:00:00,63.94,64.1,63.67,63.99,26665.0,59.2813,59.4296,59.031,59.3276,26665.0
2020-05-11 10:30:00,63.99,64.14,63.87,63.87,114290.0,59.3276,59.4667,59.2164,59.2164,114290.0
2020-05-11 11:00:00,63.92,64.08,63.89,64.04,102877.0,59.2627,59.4111,59.2349,59.374,102877.0
2020-05-11 11:30:00,64.04,64.14,64.0,64.13,47614.0,59.374,59.4667,59.3369,59.4574,47614.0
2020-05-11 12:00:00,64.18,64.27,64.1,64.16,42007.0,59.5038,59.5872,59.4296,59.4853,42007.0
2020-05-11 12:30:00,64.16,64.52,64.15,64.33,80330.0,59.4853,59.819,59.476,59.6429,80330.0
2020-05-11 13:00:00,64.34,64.6,64.25,64.46,36207.0,59.6521,59.8932,59.5687,59.7634,36207.0
2020-05-11 13:30:00,64.49,64.79,64.34,64.59,36861.0,59.7912,60.0694,59.6521,59.8839,36861.0
2020-05-11 14:00:00,64.6,64.73,64.55,64.64,35206.0,59.8932,60.0137,59.8468,59.9303,35206.0
2020-05-11 14:30:00,64.68,65.21,64.66,64.98,46242.0,59.9674,60.4588,59.9488,60.2455,46242.0
2020-05-11 15:00:00,65.01,65.36,64.97,65.34,62202.0,60.2733,60.5978,60.2362,60.5793,62202.0
2020-05-11 15:30:00,65.34,65.54,65.15,65.36,150351.0,60.5793,60.7647,60.4031,60.5978,150351.0
2020-05-12 09:30:00,65.5,65.7,64.9,65.25,13166.0,60.7276,60.9131,60.1713,60.4958,13166.0
2020-05-12 10:00:00,65.24,65.71,65.12,65.42,24172.0,60.4866,60.9223,60.3753,60.6535,24172.0
2020-05-12 10:30:00,65.42,65.46,63.69,63.94,195024.0,60.6535,60.6905,59.0495,59.2813,195024.0
2020-05-12 11:00:00,63.92,63.92,63.17,63.39,66618.0,59.2627,59.2627,58.5674,58.7714,66618.0
2020-05-12 11:30:00,63.4,63.43,63.04,63.3,81757.0,58.7806,58.8085,58.4469,58.6879,81757.0
2020-05-12 12:00:00,63.32,63.45,63.15,63.34,30259.0,58.7065,58.827,58.5489,58.725,30259.0
2020-05-12 12:30:00,63.36,63.41,63.24,63.38,36182.0,58.7436,58.7899,58.6323,58.7621,36182.0
2020-05-12 13:00:00,63.41,63.43,63.23,63.33,47261.0,58.7899,58.8085,58.623,58.7157,47261.0
2020-05-12 13:30:00,63.3,63.5,63.19,63.33,37815.0,58.6879,58.8734,58.5859,58.7157,37815.0
2020-05-12 14:00:00,63.3,63.36,63.03,63.07,41117.0,58.6879,58.7436,58.4376,58.4747,41117.0
2020-05-12 14:30:00,63.05,63.05,61.1,61.93,229272.0,58.4561,58.4561,56.6482,57.4177,229272.0
2020-05-12 15:00:00,61.83,62.05,61.15,61.27,77819.0,57.325,57.529,56.6946,56.8058,77819.0
2020-05-12 15:30:00,61.28,61.48,60.9,61.03,141986.0,56.8151,57.0005,56.4628,56.5833,141986.0
2020-05-13 09:30:00,60.6,60.67,59.66,60.56,18365.0,56.1846,56.2495,55.3131,56.1476,18365.0
2020-05-13 10:00:00,60.49,60.8,60.38,60.68,16551.0,56.0827,56.3701,55.9807,56.2588,16551.0
2020-05-13 10:30:00,60.69,60.85,60.41,60.53,20769.0,56.2681,56.4164,56.0085,56.1197,20769.0
2020-05-13 11:00:00,60.57,60.81,60.31,60.33,70452.0,56.1568,56.3793,55.9158,55.9343,70452.0
2020-05-13 11:30:00,60.3,60.41,60.15,60.2,20120.0,55.9065,56.0085,55.7674,55.8138,20120.0
2020-05-13 12:00:00,60.18,60.19,59.58,59.89,60083.0,55.7952,55.8045,55.239,55.5264,60083.0
2020-05-13 12:30:00,59.91,60.02,59.79,59.91,26694.0,55.5449,55.6469,55.4337,55.5449,26694.0
2020-05-13 13:00:00,59.96,59.97,59.67,59.93,24884.0,55.5913,55.6005,55.3224,55.5635,24884.0
2020-05-13 13:30:00,59.91,59.99,59.79,59.93,33900.0,55.5449,55.6191,55.4337,55.5635,33900.0
2020-05-13 14:00:00,59.9,60.08,59.86,59.89,35077.0,55.5356,55.7025,55.4986,55.5264,35077.0
2020-05-13 14:30:00,59.88,59.95,59.61,59.65,26408.0,55.5171,55.582,55.2668,55.3039,26408.0
2020-05-13 15:00:00,59.65,59.94,59.5,59.66,32642.0,55.3039,55.5727,55.1648,55.3131,32642.0
2020-05-13 15:30:00,59.62,60.07,59.62,60.01,91012.0,55.276,55.6933,55.276,55.6376,91012.0
2020-05-14 09:30:00,59.17,59.17,58.09,58.3,45317.0,54.8588,54.8588,53.8575,54.0522,45317.0
2020-05-14 10:00:00,58.23,58.69,57.89,58.5,40980.0,53.9873,54.4138,53.6721,54.2377,40980.0
2020-05-14 10:30:00,58.48,59.3,58.42,59.07,63119.0,54.2191,54.9794,54.1635,54.7661,63119.0
2020-05-14 11:00:00,59.08,59.81,58.99,59.49,65249.0,54.7754,55.4522,54.692,55.1555,65249.0
2020-05-14 11:30:00,59.49,59.75,59.13,59.55,36602.0,55.1555,55.3966,54.8218,55.2111,36602.0
2020-05-14 12:00:00,59.59,60.18,59.48,60.08,31166.0,55.2482,55.7952,55.1462,55.7025,31166.0
2020-05-14 12:30:00,60.08,60.4,59.95,60.36,26956.0,55.7025,55.9992,55.582,55.9621,26956.0
2020-05-14 13:00:00,60.34,60.74,60.13,60.74,31702.0,55.9436,56.3144,55.7489,56.3144,31702.0
2020-05-14 13:30:00,60.74,60.89,60.34,60.36,18737.0,56.3144,56.4535,55.9436,55.9621,18737.0
2020-05-14 14:00:00,60.33,60.39,60.08,60.32,21540.0,55.9343,55.9899,55.7025,55.925,21540.0
2020-05-14 14:30:00,60.32,60.44,60.13,60.39,35774.0,55.925,56.0363,55.7489,55.9899,35774.0
2020-05-14 15:00:00,60.35,60.84,60.33,60.84,30532.0,55.9529,56.4072,55.9343,56.4072,30532.0
2020-05-14 15:30:00,60.87,61.33,60.69,61.31,107763.0,56.435,56.8615,56.2681,56.8429,107763.0
2020-05-15 09:30:00,60.85,61.52,60.75,61.52,18338.0,56.4164,57.0376,56.3237,57.0376,18338.0
2020-05-15 10:00:00,61.36,62.57,61.26,62.09,54190.0,56.8893,58.0111,56.7966,57.5661,54190.0
2020-05-15 10:30:00,62.02,62.45,61.96,62.22,50641.0,57.5012,57.8999,57.4456,57.6866,50641.0
2020-05-15 11:00:00,62.21,62.45,62.02,62.36,28262.0,57.6773,57.8999,57.5012,57.8164,28262.0
2020-05-15 11:30:00,62.32,62.99,62.3,62.9,31655.0,57.7793,58.4005,57.7608,58.3171,31655.0
2020-05-15 12:00:00,62.89,63.07,62.77,62.86,32519.0,58.3078,58.4747,58.1965,58.28,32519.0
2020-05-15 12:30:00,62.82,62.9,62.5,62.6,63023.0,58.2429,58.3171,57.9462,58.0389,63023.0
2020-05-15 13:00:00,62.61,63.07,62.6,62.93,49929.0,58.0482,58.4747,58.0389,58.3449,49929.0
2020-05-15 13:30:00,62.86,63.13,62.8,63.1,24275.0,58.28,58.5303,58.2244,58.5025,24275.0
2020-05-15 14:00:00,63.13,63.3,62.98,63.25,44671.0,58.5303,58.6879,58.3912,58.6416,44671.0
2020-05-15 14:30:00,63.28,63.28,62.57,62.58,60058.0,58.6694,58.6694,58.0111,58.0204,60058.0
2020-05-15 15:00:00,62.58,63.26,62.57,63.17,73468.0,58.0204,58.6508,58.0111,58.5674,73468.0
2020-05-15 15:30:00,63.15,63.22,62.77,63.16,119161.0,58.5489,58.6138,58.1965,58.5581,119161.0
2020-05-18 09:30:00,65.19,66.37,64.71,65.54,15251.0,60.4402,61.5342,59.9952,60.7647,15251.0
2020-05-18 10:00:00,65.44,65.56,65.09,65.36,22789.0,60.672,60.7833,60.3475,60.5978,22789.0
2020-05-18 10:30:00,65.44,65.58,65.21,65.21,14337.0,60.672,60.8018,60.4588,60.4588,14337.0
2020-05-18 11:00:00,65.19,65.91,65.19,65.78,21527.0,60.4402,61.1078,60.4402,60.9872,21527.0
2020-05-18 11:30:00,65.81,65.9,65.73,65.81,14154.0,61.015,61.0985,60.9409,61.015,14154.0
2020-05-18 12:00:00,65.73,65.78,65.58,65.73,12827.0,60.9409,60.9872,60.8018,60.9409,12827.0
2020-05-18 12:30:00,65.72,65.72,65.47,65.63,11918.0,60.9316,60.9316,60.6998,60.8482,11918.0
2020-05-18 13:00:00,65.64,65.77,65.48,65.57,16887.0,60.8574,60.978,60.7091,60.7925,16887.0
2020-05-18 13:30:00,65.5,65.52,65.29,65.31,17692.0,60.7276,60.7462,60.5329,60.5515,17692.0
2020-05-18 14:00:00,65.33,65.36,64.98,65.29,48905.0,60.57,60.5978,60.2455,60.5329,48905.0
2020-05-18 14:30:00,65.3,65.4,65.22,65.28,17696.0,60.5422,60.6349,60.468,60.5237,17696.0
2020-05-18 15:00:00,65.28,65.41,65.22,65.32,35901.0,60.5237,60.6442,60.468,60.5607,35901.0
2020-05-18 15:30:00,65.31,65.92,65.19,65.41,75269.0,60.5515,61.117,60.4402,60.6442,75269.0
2020-05-19 09:30:00,65.22,65.71,64.91,65.49,12334.0,60.468,60.9223,60.1806,60.7184,12334.0
2020-05-19 10:00:00,65.57,65.92,65.36,65.63,9821.0,60.7925,61.117,60.5978,60.8482,9821.0
2020-05-19 10:30:00,65.65,65.84,65.44,65.79,13002.0,60.8667,61.0429,60.672,60.9965,13002.0
2020-05-19 11:00:00,65.82,65.95,65.75,65.86,18991.0,61.0243,61.1448,60.9594,61.0614,18991.0
2020-05-19 11:30:00,65.91,65.99,65.63,65.72,14738.0,61.1078,61.1819,60.8482,60.9316,14738.0
2020-05-19 12:00:00,65.72,66.15,65.65,66.02,30653.0,60.9316,61.3303,60.8667,61.2097,30653.0
2020-05-19 12:30:00,66.06,66.19,66.05,66.1,23326.0,61.2468,61.3674,61.2376,61.2839,23326.0
2020-05-19 13:00:00,66.1,66.23,66.03,66.04,8366.0,61.2839,61.4044,61.219,61.2283,8366.0
2020-05-19 13:30:00,66.03,66.36,66.03,66.31,17974.0,61.219,61.525,61.219,61.4786,17974.0
2020-05-19 14:00:00,66.34,66.78,66.31,66.74,44361.0,61.5064,61.9144,61.4786,61.8773,44361.0
2020-05-19 14:30:00,66.77,66.9,66.5,66.65,44893.0,61.9051,62.0256,61.6548,61.7938,44893.0
2020-05-19 15:00:00,66.59,67.03,66.56,66.63,77852.0,61.7382,62.1462,61.7104,61.7753,77852.0
2020-05-19 15:30:00,66.62,66.78,65.75,65.78,227831.0,61.766,61.9144,60.9594,60.9872,227831.0
2020-05-20 09:30:00,66.63,67.5,66.63,67.36,9330.0,61.7753,62.5819,61.7753,62.4521,9330.0
2020-05-20 10:00:00,67.37,68.0,67.37,67.84,10317.0,62.4614,63.0455,62.4614,62.8971,10317.0
2020-05-20 10:30:00,67.97,67.97,67.13,67.27,239162.0,63.0177,63.0177,62.2389,62.3687,239162.0
2020-05-20 11:00:00,67.27,67.54,66.8,67.52,35409.0,62.3687,62.619,61.9329,62.6005,35409.0
2020-05-20 11:30:00,67.53,67.67,67.25,67.41,13438.0,62.6097,62.7395,62.3501,62.4985,13438.0
2020-05-20 12:00:00,67.4,67.58,67.33,67.58,18740.0,62.4892,62.6561,62.4243,62.6561,18740.0
2020-05-20 12:30:00,67.54,67.58,67.39,67.48,10944.0,62.619,62.6561,62.4799,62.5634,10944.0
2020-05-20 13:00:00,67.46,67.51,67.3,67.43,20044.0,62.5448,62.5912,62.3965,62.517,20044.0
2020-05-20 13:30:00,67.42,67.83,67.33,67.8,38237.0,62.5077,62.8879,62.4243,62.86,38237.0
2020-05-20 14:00:00,67.8,67.83,67.58,67.7,27823.0,62.86,62.8879,62.6561,62.7673,27823.0
2020-05-20 14:30:00,67.69,67.77,67.52,67.69,22114.0,62.7581,62.8322,62.6005,62.7581,22114.0
2020-05-20 15:00:00,67.71,67.74,67.42,67.62,28454.0,62.7766,62.8044,62.5077,62.6932,28454.0
2020-05-20 15:30:00,67.61,67.76,67.54,67.65,154994.0,62.6839,62.823,62.619,62.721,154994.0
2020-05-21 09:30:00,67.58,68.13,67.47,67.9,15977.0,62.6561,63.166,62.5541,62.9528,15977.0
2020-05-21 10:00:00,67.91,67.95,67.72,67.79,14262.0,62.962,62.9991,62.7859,62.8508,14262.0
2020-05-21 10:30:00,67.72,67.74,67.54,67.68,24041.0,62.7859,62.8044,62.619,62.7488,24041.0
2020-05-21 11:00:00,67.65,67.73,67.42,67.47,25006.0,62.721,62.7951,62.5077,62.5541,25006.0
2020-05-21 11:30:00,67.5,67.97,67.5,67.88,12714.0,62.5819,63.0177,62.5819,62.9342,12714.0
2020-05-21 12:00:00,67.87,68.03,67.8,67.95,9926.0,62.9249,63.0733,62.86,62.9991,9926.0
2020-05-21 12:30:00,67.92,68.03,67.72,68.01,13968.0,62.9713,63.0733,62.7859,63.0547,13968.0
2020-05-21 13:00:00,68.01,68.17,67.95,67.95,38630.0,63.0547,63.2031,62.9991,62.9991,38630.0
2020-05-21 13:30:00,67.88,67.97,67.6,67.71,21415.0,62.9342,63.0177,62.6746,62.7766,21415.0
2020-05-21 14:00:00,67.71,67.81,67.67,67.69,24694.0,62.7766,62.8693,62.7395,62.7581,24694.0
2020-05-21 14:30:00,67.7,67.76,67.32,67.51,26371.0,62.7673,62.823,62.415,62.5912,26371.0
2020-05-21 15:00:00,67.52,67.8,67.51,67.62,43043.0,62.6005,62.86,62.5912,62.6932,43043.0
2020-05-21 15:30:00,67.61,67.97,67.43,67.91,151326.0,62.6839,63.0177,62.517,62.962,151326.0
2020-05-22 09:30:00,67.96,67.96,67.38,67.4,11387.0,63.0084,63.0084,62.4707,62.4892,11387.0
2020-05-22 10:00:00,67.27,67.32,66.81,67.02,48735.0,62.3687,62.415,61.9422,62.1369,48735.0
2020-05-22 10:30:00,67.17,67.18,66.85,66.91,7590.0,62.276,62.2852,61.9793,62.0349,7590.0
2020-05-22 11:00:00,66.88,67.12,66.8,67.0,18879.0,62.0071,62.2296,61.9329,62.1183,18879.0
2020-05-22 11:30:00,66.92,67.26,66.83,67.26,16260.0,62.0442,62.3594,61.9607,62.3594,16260.0
2020-05-22 12:00:00,67.28,67.47,67.28,67.41,9208.0,62.3779,62.5541,62.3779,62.4985,9208.0
2020-05-22 12:30:00,67.47,67.61,67.46,67.56,6513.0,62.5541,62.6839,62.5448,62.6375,6513.0
2020-05-22 13:00:00,67.54,67.6,67.46,67.53,4466.0,62.619,62.6746,62.5448,62.6097,4466.0
2020-05-22 13:30:00,67.49,67.51,67.28,67.33,7077.0,62.5726,62.5912,62.3779,62.4243,7077.0
2020-05-22 14:00:00,67.39,67.61,67.38,67.61,5574.0,62.4799,62.6839,62.4707,62.6839,5574.0
2020-05-22 14:30:00,67.59,67.65,67.52,67.6,4774.0,62.6654,62.721,62.6005,62.6746,4774.0
2020-05-22 15:00:00,67.59,67.71,67.52,67.52,12553.0,62.6654,62.7766,62.6005,62.6005,12553.0
2020-05-22 15:30:00,67.53,67.78,67.5,67.65,50958.0,62.6097,62.8415,62.5819,62.721,50958.0
2020-05-26 09:30:00,69.62,70.08,69.01,69.01,54923.0,64.5474,64.9739,63.9819,63.9819,54923.0
2020-05-26 10:00:00,69.03,69.28,68.65,68.72,54782.0,64.0004,64.2322,63.6481,63.713,54782.0
2020-05-26 10:30:00,68.79,69.18,68.62,68.78,41398.0,63.7779,64.1395,63.6203,63.7686,41398.0
2020-05-26 11:00:00,68.74,68.85,68.21,68.22,27658.0,63.7316,63.8335,63.2402,63.2494,27658.0
2020-05-26 11:30:00,68.25,68.34,67.83,67.9,20245.0,63.2773,63.3607,62.8879,62.9528,20245.0
2020-05-26 12:00:00,67.88,67.98,67.68,67.8,13664.0,62.9342,63.0269,62.7488,62.86,13664.0
2020-05-26 12:30:00,67.76,67.99,67.58,67.88,19490.0,62.823,63.0362,62.6561,62.9342,19490.0
2020-05-26 13:00:00,67.91,68.07,67.8,68.05,7948.0,62.962,63.1104,62.86,63.0918,7948.0
2020-05-26 13:30:00,68.03,68.21,67.98,68.21,17167.0,63.0733,63.2402,63.0269,63.2402,17167.0
2020-05-26 14:00:00,68.16,68.25,68.03,68.06,18074.0,63.1938,63.2773,63.0733,63.1011,18074.0
2020-05-26 14:30:00,68.08,68.13,67.89,67.98,21204.0,63.1196,63.166,62.9435,63.0269,21204.0
2020-05-26 15:00:00,67.98,68.22,67.89,68.15,30319.0,63.0269,63.2494,62.9435,63.1845,30319.0
2020-05-26 15:30:00,68.16,68.17,67.37,67.63,88120.0,63.1938,63.2031,62.4614,62.7024,88120.0
2020-05-27 09:30:00,68.36,69.13,68.36,69.13,17412.0,63.3792,64.0931,63.3792,64.0931,17412.0
2020-05-27 10:00:00,69.07,69.51,68.86,68.96,25285.0,64.0375,64.4455,63.8428,63.9355,25285.0
2020-05-27 10:30:00,68.96,69.03,68.45,68.6,34534.0,63.9355,64.0004,63.4627,63.6018,34534.0
2020-05-27 11:00:00,68.61,69.04,68.58,68.98,47675.0,63.611,64.0097,63.5832,63.9541,47675.0
2020-05-27 11:30:00,68.94,69.03,68.66,68.87,31976.0,63.917,64.0004,63.6574,63.8521,31976.0
2020-05-27 12:00:00,68.84,69.0,68.75,68.91,42286.0,63.8243,63.9726,63.7408,63.8892,42286.0
2020-05-27 12:30:00,68.91,69.27,68.89,69.14,45202.0,63.8892,64.2229,63.8706,64.1024,45202.0
2020-05-27 13:00:00,69.11,69.32,69.0,69.24,21463.0,64.0746,64.2693,63.9726,64.1951,21463.0
2020-05-27 13:30:00,69.23,69.57,69.19,69.29,24328.0,64.1859,64.5011,64.1488,64.2415,24328.0
2020-05-27 14:00:00,69.25,69.33,69.17,69.27,22631.0,64.2044,64.2786,64.1302,64.2229,22631.0
2020-05-27 14:30:00,69.25,69.49,69.21,69.3,40322.0,64.2044,64.4269,64.1673,64.2508,40322.0
2020-05-27 15:00:00,69.3,70.26,69.22,70.23,79363.0,64.2508,65.1408,64.1766,65.113,79363.0
2020-05-27 15:30:00,70.19,70.35,70.09,70.26,124805.0,65.0759,65.2243,64.9832,65.1408,124805.0
2020-05-28 09:30:00,70.25,70.68,68.43,68.7,50594.0,65.1315,65.5302,63.4441,63.6945,50594.0
2020-05-28 10:00:00,68.7,69.47,68.67,69.11,39007.0,63.6945,64.4084,63.6667,64.0746,39007.0
2020-05-28 10:30:00,69.12,69.69,69.06,69.69,25474.0,64.0839,64.6123,64.0282,64.6123,25474.0
2020-05-28 11:00:00,69.76,70.07,69.65,70.07,20036.0,64.6772,64.9647,64.5753,64.9647,20036.0
2020-05-28 11:30:00,70.07,70.32,69.97,70.27,23839.0,64.9647,65.1964,64.8719,65.1501,23839.0
2020-05-28 12:00:00,70.28,70.71,70.19,70.46,28843.0,65.1594,65.558,65.0759,65.3262,28843.0
2020-05-28 12:30:00,70.47,70.89,70.35,70.84,29389.0,65.3355,65.7249,65.2243,65.6786,29389.0
2020-05-28 13:00:00,70.83,71.03,70.61,71.01,33025.0,65.6693,65.8547,65.4653,65.8362,33025.0
2020-05-28 13:30:00,71.01,71.01,70.76,70.81,20650.0,65.8362,65.8362,65.6044,65.6507,20650.0
2020-05-28 14:00:00,70.86,70.96,70.75,70.77,21091.0,65.6971,65.7898,65.5951,65.6137,21091.0
2020-05-28 14:30:00,70.76,70.82,70.49,70.6,24195.0,65.6044,65.66,65.3541,65.456,24195.0
2020-05-28 15:00:00,70.62,70.69,70.17,70.21,31442.0,65.4746,65.5395,65.0574,65.0945,31442.0
2020-05-28 15:30:00,70.23,70.29,69.59,69.75,97086.0,65.113,65.1686,64.5196,64.668,97086.0
2020-05-29 09:30:00,69.44,70.86,69.4,70.34,52996.0,64.3806,65.6971,64.3435,65.215,52996.0
2020-05-29 10:00:00,70.35,70.96,70.2,70.51,44424.0,65.2243,65.7898,65.0852,65.3726,44424.0
2020-05-29 10:30:00,70.51,70.66,70.42,70.58,47101.0,65.3726,65.5117,65.2892,65.4375,47101.0
2020-05-29 11:00:00,70.59,70.96,70.36,70.81,29677.0,65.4468,65.7898,65.2335,65.6507,29677.0
2020-05-29 11:30:00,70.76,70.77,70.44,70.51,15124.0,65.6044,65.6137,65.3077,65.3726,15124.0
2020-05-29 12:00:00,70.51,70.56,70.13,70.36,27811.0,65.3726,65.419,65.0203,65.2335,27811.0
2020-05-29 12:30:00,70.33,70.65,70.14,70.65,27697.0,65.2057,65.5024,65.0296,65.5024,27697.0
2020-05-29 13:00:00,70.65,70.65,70.32,70.53,20108.0,65.5024,65.5024,65.1964,65.3911,20108.0
2020-05-29 13:30:00,70.49,70.68,70.43,70.61,91119.0,65.3541,65.5302,65.2984,65.4653,91119.0
2020-05-29 14:00:00,70.61,70.91,70.57,70.65,15652.0,65.4653,65.7435,65.4282,65.5024,15652.0
2020-05-29 14:30:00,70.64,70.99,70.23,70.99,44924.0,65.4931,65.8176,65.113,65.8176,44924.0
2020-05-29 15:00:00,71.03,71.5,71.03,71.17,39563.0,65.8547,66.2905,65.8547,65.9845,39563.0
2020-05-29 15:30:00,71.19,71.27,70.8,71.01,140160.0,66.0031,66.0772,65.6415,65.8362,140160.0
2020-06-01 09:30:00,70.9,70.9,69.27,69.48,72832.0,65.7342,65.7342,64.2229,64.4176,72832.0
2020-06-01 10:00:00,69.59,69.6,68.9,69.16,76350.0,64.5196,64.5289,63.8799,64.121,76350.0
2020-06-01 10:30:00,69.17,69.96,69.05,69.68,41748.0,64.1302,64.8627,64.019,64.6031,41748.0
2020-06-01 11:00:00,69.74,69.79,69.24,69.64,62767.0,64.6587,64.7051,64.1951,64.566,62767.0
2020-06-01 11:30:00,69.61,69.62,69.33,69.39,12945.0,64.5382,64.5474,64.2786,64.3342,12945.0
2020-06-01 12:00:00,69.41,69.76,69.38,69.63,15187.0,64.3527,64.6772,64.3249,64.5567,15187.0
2020-06-01 12:30:00,69.65,69.67,69.33,69.49,19126.0,64.5753,64.5938,64.2786,64.4269,19126.0
2020-06-01 13:00:00,69.49,69.57,69.35,69.45,24387.0,64.4269,64.5011,64.2971,64.3898,24387.0
2020-06-01 13:30:00,69.46,69.52,69.37,69.49,42009.0,64.3991,64.4547,64.3157,64.4269,42009.0
2020-06-01 14:00:00,69.5,69.55,69.02,69.11,38796.0,64.4362,64.4825,63.9912,64.0746,38796.0
2020-06-01 14:30:00,69.11,69.19,68.94,69.02,87187.0,64.0746,64.1488,63.917,63.9912,87187.0
2020-06-01 15:00:00,69.03,69.22,68.96,68.97,77561.0,64.0004,64.1766,63.9355,63.9448,77561.0
2020-06-01 15:30:00,68.94,69.04,68.69,68.82,98428.0,63.917,64.0097,63.6852,63.8057,98428.0
2020-06-02 09:30:00,69.26,69.73,69.08,69.54,11171.0,64.2137,64.6494,64.0468,64.4733,11171.0
2020-06-02 10:00:00,69.54,70.09,69.51,70.09,16746.0,64.4733,64.9832,64.4455,64.9832,16746.0
2020-06-02 10:30:00,70.14,70.46,70.09,70.21,17637.0,65.0296,65.3262,64.9832,65.0945,17637.0
2020-06-02 11:00:00,70.18,70.18,69.81,69.83,23976.0,65.0666,65.0666,64.7236,64.7421,23976.0
2020-06-02 11:30:00,69.77,70.08,69.77,70.06,11662.0,64.6865,64.9739,64.6865,64.9554,11662.0
2020-06-02 12:00:00,70.03,70.18,70.0,70.06,15641.0,64.9276,65.0666,64.8998,64.9554,15641.0
2020-06-02 12:30:00,70.06,70.17,70.01,70.03,14483.0,64.9554,65.0574,64.909,64.9276,14483.0
2020-06-02 13:00:00,70.03,70.15,69.96,70.11,28750.0,64.9276,65.0388,64.8627,65.0017,28750.0
2020-06-02 13:30:00,70.11,70.12,69.68,69.95,32290.0,65.0017,65.011,64.6031,64.8534,32290.0
2020-06-02 14:00:00,69.94,69.99,69.84,69.85,12803.0,64.8441,64.8905,64.7514,64.7607,12803.0
2020-06-02 14:30:00,69.82,69.91,69.72,69.9,14897.0,64.7329,64.8163,64.6402,64.807,14897.0
2020-06-02 15:00:00,69.88,69.96,69.82,69.88,21869.0,64.7885,64.8627,64.7329,64.7885,21869.0
2020-06-02 15:30:00,69.89,70.02,69.48,69.75,123718.0,64.7978,64.9183,64.4176,64.668,123718.0
2020-06-03 09:30:00,70.82,71.04,70.69,70.74,20619.0,65.66,65.864,65.5395,65.5858,20619.0
2020-06-03 10:00:00,70.8,71.51,70.76,71.51,43503.0,65.6415,66.2997,65.6044,66.2997,43503.0
2020-06-03 10:30:00,71.4,71.59,71.32,71.32,21555.0,66.1978,66.3739,66.1236,66.1236,21555.0
2020-06-03 11:00:00,71.25,71.45,71.21,71.3,16932.0,66.0587,66.2441,66.0216,66.105,16932.0
2020-06-03 11:30:00,71.31,71.42,71.07,71.08,18322.0,66.1143,66.2163,65.8918,65.9011,18322.0
2020-06-03 12:00:00,71.09,71.32,70.9,71.17,34878.0,65.9103,66.1236,65.7342,65.9845,34878.0
2020-06-03 12:30:00,71.18,71.21,71.04,71.07,15825.0,65.9938,66.0216,65.864,65.8918,15825.0
2020-06-03 13:00:00,71.07,71.29,71.03,71.26,15243.0,65.8918,66.0958,65.8547,66.068,15243.0
2020-06-03 13:30:00,71.25,71.3,71.14,71.17,14994.0,66.0587,66.105,65.9567,65.9845,14994.0
2020-06-03 14:00:00,71.22,71.6,71.21,71.6,33921.0,66.0309,66.3832,66.0216,66.3832,33921.0
2020-06-03 14:30:00,71.62,71.81,71.58,71.74,25266.0,66.4017,66.5779,66.3646,66.513,25266.0
2020-06-03 15:00:00,71.74,71.85,71.66,71.81,37097.0,66.513,66.615,66.4388,66.5779,37097.0
2020-06-03 15:30:00,71.8,71.85,71.37,71.37,102330.0,66.5686,66.615,66.1699,66.1699,102330.0
2020-06-04 09:30:00,70.55,70.96,68.11,68.79,51879.0,65.4097,65.7898,63.1475,63.7779,51879.0
2020-06-04 10:00:00,68.73,69.23,67.79,68.1,34928.0,63.7223,64.1859,62.8508,63.1382,34928.0
2020-06-04 10:30:00,68.09,69.11,67.78,68.79,41082.0,63.1289,64.0746,62.8415,63.7779,41082.0
2020-06-04 11:00:00,68.76,69.07,68.4,68.9,22336.0,63.7501,64.0375,63.4163,63.8799,22336.0
2020-06-04 11:30:00,68.83,68.98,68.44,68.9,27370.0,63.815,63.9541,63.4534,63.8799,27370.0
2020-06-04 12:00:00,68.87,68.87,68.17,68.78,53445.0,63.8521,63.8521,63.2031,63.7686,53445.0
2020-06-04 12:30:00,68.77,68.8,68.39,68.68,26581.0,63.7594,63.7872,63.4071,63.6759,26581.0
2020-06-04 13:00:00,68.7,68.71,68.39,68.56,27482.0,63.6945,63.7037,63.4071,63.5647,27482.0
2020-06-04 13:30:00,68.58,68.78,68.57,68.61,21638.0,63.5832,63.7686,63.5739,63.611,21638.0
2020-06-04 14:00:00,68.56,68.71,68.36,68.71,25825.0,63.5647,63.7037,63.3792,63.7037,25825.0
2020-06-04 14:30:00,68.72,69.03,68.51,68.54,53033.0,63.713,64.0004,63.5183,63.5461,53033.0
2020-06-04 15:00:00,68.47,69.5,68.42,69.47,63415.0,63.4812,64.4362,63.4349,64.4084,63415.0
2020-06-04 15:30:00,69.45,70.01,69.4,69.9,127211.0,64.3898,64.909,64.3435,64.807,127211.0
2020-06-05 09:30:00,71.54,72.12,71.1,72.12,71782.0,66.3276,66.8653,65.9196,66.8653,71782.0
2020-06-05 10:00:00,72.18,72.74,71.99,72.66,49099.0,66.9209,67.4401,66.7448,67.3659,49099.0
2020-06-05 10:30:00,72.58,72.64,71.94,72.2,46719.0,67.2918,67.3474,66.6984,66.9395,46719.0
2020-06-05 11:00:00,72.2,72.52,72.0,72.47,27060.0,66.9395,67.2361,66.754,67.1898,27060.0
2020-06-05 11:30:00,72.47,72.68,72.34,72.49,35797.0,67.1898,67.3845,67.0693,67.2083,35797.0
2020-06-05 12:00:00,72.5,72.6,72.39,72.5,31547.0,67.2176,67.3103,67.1156,67.2176,31547.0
2020-06-05 12:30:00,72.51,72.58,72.4,72.5,21230.0,67.2269,67.2918,67.1249,67.2176,21230.0
2020-06-05 13:00:00,72.5,72.6,72.32,72.52,33479.0,67.2176,67.3103,67.0507,67.2361,33479.0
2020-06-05 13:30:00,72.51,72.58,72.21,72.42,24567.0,67.2269,67.2918,66.9487,67.1434,24567.0
2020-06-05 14:00:00,72.42,72.64,72.35,72.54,31556.0,67.1434,67.3474,67.0785,67.2547,31556.0
2020-06-05 14:30:00,72.59,72.76,72.19,72.33,58950.0,67.301,67.4587,66.9302,67.06,58950.0
2020-06-05 15:00:00,72.34,72.73,72.33,72.64,62116.0,67.0693,67.4308,67.06,67.3474,62116.0
2020-06-05 15:30:00,72.67,72.99,72.44,72.91,242347.0,67.3752,67.6719,67.162,67.5977,242347.0
2020-06-08 09:30:00,73.37,74.79,72.98,74.09,58547.0,68.0242,69.3408,67.6626,68.6918,58547.0
2020-06-08 10:00:00,74.05,74.05,72.94,73.31,46041.0,68.6547,68.6547,67.6255,67.9686,46041.0
2020-06-08 10:30:00,73.3,73.89,73.26,73.75,39614.0,67.9593,68.5063,67.9222,68.3765,39614.0
2020-06-08 11:00:00,73.76,74.03,73.68,73.95,44515.0,68.3858,68.6361,68.3116,68.562,44515.0
2020-06-08 11:30:00,73.94,74.0,73.42,73.6,27745.0,68.5527,68.6083,68.0706,68.2375,27745.0
2020-06-08 12:00:00,73.6,73.67,72.8,72.93,45241.0,68.2375,68.3024,67.4957,67.6163,45241.0
2020-06-08 12:30:00,72.92,72.98,72.52,72.88,69088.0,67.607,67.6626,67.2361,67.5699,69088.0
2020-06-08 13:00:00,72.92,73.04,72.41,72.48,43425.0,67.607,67.7183,67.1342,67.1991,43425.0
2020-06-08 13:30:00,72.49,72.92,72.49,72.86,28760.0,67.2083,67.607,67.2083,67.5514,28760.0
2020-06-08 14:00:00,72.85,73.36,72.85,73.32,51937.0,67.5421,68.0149,67.5421,67.9779,51937.0
2020-06-08 14:30:00,73.3,73.92,73.3,73.92,41169.0,67.9593,68.5341,67.9593,68.5341,41169.0
2020-06-08 15:00:00,73.94,74.18,73.84,74.1,55254.0,68.5527,68.7752,68.46,68.701,55254.0
2020-06-08 15:30:00,74.1,74.25,73.91,74.15,137059.0,68.701,68.8401,68.5249,68.7474,137059.0
2020-06-09 09:30:00,73.51,73.52,72.08,72.28,17945.0,68.154,68.1633,66.8282,67.0136,17945.0
2020-06-09 10:00:00,72.12,72.44,72.09,72.25,23325.0,66.8653,67.162,66.8375,66.9858,23325.0
2020-06-09 10:30:00,72.19,72.36,71.89,72.13,42036.0,66.9302,67.0878,66.652,66.8746,42036.0
2020-06-09 11:00:00,72.06,72.1,71.83,72.04,48837.0,66.8097,66.8467,66.5964,66.7911,48837.0
2020-06-09 11:30:00,72.06,72.22,72.0,72.16,17067.0,66.8097,66.958,66.754,66.9024,17067.0
2020-06-09 12:00:00,72.19,72.44,72.08,72.39,29804.0,66.9302,67.162,66.8282,67.1156,29804.0
2020-06-09 12:30:00,72.34,72.37,72.14,72.3,12280.0,67.0693,67.0971,66.8838,67.0322,12280.0
2020-06-09 13:00:00,72.3,72.7,72.27,72.69,18830.0,67.0322,67.403,67.0044,67.3938,18830.0
2020-06-09 13:30:00,72.67,72.81,72.61,72.62,18451.0,67.3752,67.505,67.3196,67.3289,18451.0
2020-06-09 14:00:00,72.62,72.69,72.46,72.57,27412.0,67.3289,67.3938,67.1805,67.2825,27412.0
2020-06-09 14:30:00,72.62,72.81,72.61,72.67,21109.0,67.3289,67.505,67.3196,67.3752,21109.0
2020-06-09 15:00:00,72.67,73.01,72.53,72.95,30458.0,67.3752,67.6904,67.2454,67.6348,30458.0
2020-06-09 15:30:00,72.97,73.01,72.32,72.44,118478.0,67.6534,67.6904,67.0507,67.162,118478.0
2020-06-10 09:30:00,72.2,72.2,71.8,71.9,11582.0,66.9395,66.9395,66.5686,66.6613,11582.0
2020-06-10 10:00:00,71.87,71.87,71.51,71.54,57596.0,66.6335,66.6335,66.2997,66.3276,57596.0
2020-06-10 10:30:00,71.53,71.71,70.93,71.08,53869.0,66.3183,66.4852,65.762,65.9011,53869.0
2020-06-10 11:00:00,71.08,71.39,71.07,71.34,14328.0,65.9011,66.1885,65.8918,66.1421,14328.0
2020-06-10 11:30:00,71.33,71.5,71.29,71.4,44052.0,66.1329,66.2905,66.0958,66.1978,44052.0
2020-06-10 12:00:00,71.39,71.79,71.33,71.79,11999.0,66.1885,66.5593,66.1329,66.5593,11999.0
2020-06-10 12:30:00,71.76,71.84,71.57,71.63,14084.0,66.5315,66.6057,66.3554,66.411,14084.0
2020-06-10 13:00:00,71.57,71.59,71.33,71.34,16425.0,66.3554,66.3739,66.1329,66.1421,16425.0
2020-06-10 13:30:00,71.33,71.36,71.08,71.14,21151.0,66.1329,66.1607,65.9011,65.9567,21151.0
2020-06-10 14:00:00,71.16,71.86,71.09,71.5,17482.0,65.9752,66.6242,65.9103,66.2905,17482.0
2020-06-10 14:30:00,71.5,71.53,71.05,71.16,33063.0,66.2905,66.3183,65.8733,65.9752,33063.0
2020-06-10 15:00:00,71.14,71.17,70.69,71.01,94831.0,65.9567,65.9845,65.5395,65.8362,94831.0
2020-06-10 15:30:00,71.01,71.04,70.52,70.73,146386.0,65.8362,65.864,65.3819,65.5766,146386.0
2020-06-11 09:30:00,68.71,68.92,68.17,68.61,34197.0,63.7037,63.8984,63.2031,63.611,34197.0
2020-06-11 10:00:00,68.75,68.75,68.02,68.22,13261.0,63.7408,63.7408,63.064,63.2494,13261.0
2020-06-11 10:30:00,68.16,68.61,68.03,68.07,35860.0,63.1938,63.611,63.0733,63.1104,35860.0
2020-06-11 11:00:00,68.09,68.33,68.03,68.2,22682.0,63.1289,63.3514,63.0733,63.2309,22682.0
2020-06-11 11:30:00,68.18,68.27,67.9,68.13,22728.0,63.2124,63.2958,62.9528,63.166,22728.0
2020-06-11 12:00:00,68.12,68.24,67.68,67.7,19319.0,63.1567,63.268,62.7488,62.7673,19319.0
2020-06-11 12:30:00,67.71,67.98,67.3,67.4,15194.0,62.7766,63.0269,62.3965,62.4892,15194.0
2020-06-11 13:00:00,67.4,67.73,67.39,67.64,13833.0,62.4892,62.7951,62.4799,62.7117,13833.0
2020-06-11 13:30:00,67.63,67.75,67.37,67.54,14285.0,62.7024,62.8137,62.4614,62.619,14285.0
2020-06-11 14:00:00,67.55,67.69,67.31,67.64,22709.0,62.6283,62.7581,62.4058,62.7117,22709.0
2020-06-11 14:30:00,67.61,67.65,67.26,67.34,29372.0,62.6839,62.721,62.3594,62.4336,29372.0
2020-06-11 15:00:00,67.31,67.76,67.25,67.48,65645.0,62.4058,62.823,62.3501,62.5634,65645.0
2020-06-11 15:30:00,67.46,67.65,66.5,66.64,241127.0,62.5448,62.721,61.6548,61.7846,241127.0
2020-06-12 09:30:00,68.3,69.43,67.9,68.77,67106.0,63.3236,64.3713,62.9528,63.7594,67106.0
2020-06-12 10:00:00,68.77,69.18,68.41,68.44,17924.0,63.7594,64.1395,63.4256,63.4534,17924.0
2020-06-12 10:30:00,68.39,68.53,67.88,68.0,37998.0,63.4071,63.5369,62.9342,63.0455,37998.0
2020-06-12 11:00:00,68.04,68.13,67.44,67.81,30300.0,63.0826,63.166,62.5263,62.8693,30300.0
2020-06-12 11:30:00,67.76,68.0,67.66,68.0,22151.0,62.823,63.0455,62.7302,63.0455,22151.0
2020-06-12 12:00:00,68.07,68.19,67.72,67.84,32094.0,63.1104,63.2216,62.7859,62.8971,32094.0
2020-06-12 12:30:00,67.78,67.83,67.27,67.48,14688.0,62.8415,62.8879,62.3687,62.5634,14688.0
2020-06-12 13:00:00,67.49,67.49,66.84,66.84,29123.0,62.5726,62.5726,61.97,61.97,29123.0
2020-06-12 13:30:00,66.88,66.93,65.92,65.92,20414.0,62.0071,62.0534,61.117,61.117,20414.0
2020-06-12 14:00:00,65.85,66.62,65.85,66.57,12902.0,61.0521,61.766,61.0521,61.7197,12902.0
2020-06-12 14:30:00,66.52,66.95,66.4,66.71,13832.0,61.6733,62.072,61.5621,61.8495,13832.0
2020-06-12 15:00:00,66.68,66.97,66.36,66.42,22467.0,61.8217,62.0905,61.525,61.5806,22467.0
2020-06-12 15:30:00,66.48,67.39,66.35,67.28,114643.0,61.6362,62.4799,61.5157,62.3779,114643.0
2020-06-15 09:30:00,65.61,66.35,65.44,66.22,16485.0,60.8296,61.5157,60.672,61.3952,16485.0
2020-06-15 10:00:00,66.31,66.49,65.85,65.94,21909.0,61.4786,61.6455,61.0521,61.1356,21909.0
2020-06-15 10:30:00,65.92,66.63,65.89,66.49,11682.0,61.117,61.7753,61.0892,61.6455,11682.0
2020-06-15 11:00:00,66.46,66.9,66.45,66.7,10788.0,61.6177,62.0256,61.6084,61.8402,10788.0
2020-06-15 11:30:00,66.66,66.84,66.37,66.84,6874.0,61.8031,61.97,61.5342,61.97,6874.0
2020-06-15 12:00:00,66.77,67.2,66.76,67.19,9971.0,61.9051,62.3038,61.8958,62.2945,9971.0
2020-06-15 12:30:00,67.09,67.29,67.01,67.19,9239.0,62.2018,62.3872,62.1276,62.2945,9239.0
2020-06-15 13:00:00,67.25,67.53,67.25,67.37,6236.0,62.3501,62.6097,62.3501,62.4614,6236.0
2020-06-15 13:30:00,67.37,67.45,66.91,66.91,8764.0,62.4614,62.5356,62.0349,62.0349,8764.0
2020-06-15 14:00:00,67.06,67.94,66.99,67.92,14089.0,62.174,62.9898,62.1091,62.9713,14089.0
2020-06-15 14:30:00,67.94,67.94,67.48,67.48,10599.0,62.9898,62.9898,62.5634,62.5634,10599.0
2020-06-15 15:00:00,67.5,67.66,67.27,67.27,19670.0,62.5819,62.7302,62.3687,62.3687,19670.0
2020-06-15 15:30:00,67.32,67.69,66.88,67.64,58854.0,62.415,62.7581,62.0071,62.7117,58854.0
2020-06-16 09:30:00,69.54,70.01,69.18,69.21,18340.0,64.4733,64.909,64.1395,64.1673,18340.0
2020-06-16 10:00:00,69.17,69.32,69.01,69.25,12494.0,64.1302,64.2693,63.9819,64.2044,12494.0
2020-06-16 10:30:00,69.25,69.25,67.9,68.09,6870.0,64.2044,64.2044,62.9528,63.1289,6870.0
2020-06-16 11:00:00,67.8,68.73,67.55,68.55,20444.0,62.86,63.7223,62.6283,63.5554,20444.0
2020-06-16 11:30:00,68.68,68.68,68.1,68.16,18685.0,63.6759,63.6759,63.1382,63.1938,18685.0
2020-06-16 12:00:00,68.17,68.32,67.97,68.23,21419.0,63.2031,63.3422,63.0177,63.2587,21419.0
2020-06-16 12:30:00,68.24,68.34,68.06,68.12,17791.0,63.268,63.3607,63.1011,63.1567,17791.0
2020-06-16 13:00:00,68.15,68.27,67.91,67.99,19771.0,63.1845,63.2958,62.962,63.0362,19771.0
2020-06-16 13:30:00,68.01,68.05,67.69,67.75,10375.0,63.0547,63.0918,62.7581,62.8137,10375.0
2020-06-16 14:00:00,67.8,68.01,67.6,67.65,40408.0,62.86,63.0547,62.6746,62.721,40408.0
2020-06-16 14:30:00,67.75,67.83,67.39,67.5,27054.0,62.8137,62.8879,62.4799,62.5819,27054.0
2020-06-16 15:00:00,67.48,67.64,67.14,67.36,36103.0,62.5634,62.7117,62.2481,62.4521,36103.0
2020-06-16 15:30:00,67.3,67.5,66.99,67.38,114526.0,62.3965,62.5819,62.1091,62.4707,114526.0
2020-06-17 09:30:00,67.93,67.93,66.96,67.15,32647.0,62.9806,62.9806,62.0813,62.2574,32647.0
2020-06-17 10:00:00,67.13,67.56,67.03,67.11,15259.0,62.2389,62.6375,62.1462,62.2203,15259.0
2020-06-17 10:30:00,67.04,67.36,67.04,67.3,7658.0,62.1554,62.4521,62.1554,62.3965,7658.0
2020-06-17 11:00:00,67.24,67.24,66.95,67.01,17600.0,62.3409,62.3409,62.072,62.1276,17600.0
2020-06-17 11:30:00,66.99,67.12,66.97,67.05,14371.0,62.1091,62.2296,62.0905,62.1647,14371.0
2020-06-17 12:00:00,67.08,67.24,66.98,67.24,20309.0,62.1925,62.3409,62.0998,62.3409,20309.0
2020-06-17 12:30:00,67.26,67.36,67.24,67.31,17723.0,62.3594,62.4521,62.3409,62.4058,17723.0
2020-06-17 13:00:00,67.35,67.54,67.34,67.44,9796.0,62.4428,62.619,62.4336,62.5263,9796.0
2020-06-17 13:30:00,67.41,67.6,67.4,67.6,14526.0,62.4985,62.6746,62.4892,62.6746,14526.0
2020-06-17 14:00:00,67.58,67.58,67.34,67.38,13847.0,62.6561,62.6561,62.4336,62.4707,13847.0
2020-06-17 14:30:00,67.36,67.37,67.06,67.06,18859.0,62.4521,62.4614,62.174,62.174,18859.0
2020-06-17 15:00:00,67.04,67.15,66.84,66.86,42925.0,62.1554,62.2574,61.97,61.9885,42925.0
2020-06-17 15:30:00,66.84,67.02,66.74,66.78,113379.0,61.97,62.1369,61.8773,61.9144,113379.0
2020-06-18 09:30:00,66.26,66.77,66.23,66.51,10165.0,61.4323,61.9051,61.4044,61.664,10165.0
2020-06-18 10:00:00,66.51,67.02,66.5,66.82,9682.0,61.664,62.1369,61.6548,61.9515,9682.0
2020-06-18 10:30:00,66.79,67.0,66.63,66.78,12463.0,61.9236,62.1183,61.7753,61.9144,12463.0
2020-06-18 11:00:00,66.88,66.88,66.39,66.59,34464.0,62.0071,62.0071,61.5528,61.7382,34464.0
2020-06-18 11:30:00,66.72,66.78,66.13,66.18,12333.0,61.8587,61.9144,61.3117,61.3581,12333.0
2020-06-18 12:00:00,66.19,66.3,66.1,66.27,11516.0,61.3674,61.4693,61.2839,61.4415,11516.0
2020-06-18 12:30:00,66.28,66.31,66.13,66.22,11233.0,61.4508,61.4786,61.3117,61.3952,11233.0
2020-06-18 13:00:00,66.25,66.35,66.16,66.16,11176.0,61.423,61.5157,61.3395,61.3395,11176.0
2020-06-18 13:30:00,66.15,66.35,66.13,66.27,10546.0,61.3303,61.5157,61.3117,61.4415,10546.0
2020-06-18 14:00:00,66.3,66.3,65.98,66.01,13320.0,61.4693,61.4693,61.1727,61.2005,13320.0
2020-06-18 14:30:00,66.0,66.26,65.95,66.12,18685.0,61.1912,61.4323,61.1448,61.3025,18685.0
2020-06-18 15:00:00,66.11,66.11,65.74,65.83,20498.0,61.2932,61.2932,60.9501,61.0336,20498.0
2020-06-18 15:30:00,65.84,65.91,65.63,65.74,74652.0,61.0429,61.1078,60.8482,60.9501,74652.0
2020-06-19 09:30:00,66.52,67.76,66.2,67.76,106980.0,61.9068,63.0608,61.609,63.0608,106980.0
2020-06-19 10:00:00,67.66,67.79,67.43,67.45,18250.0,62.9678,63.0887,62.7537,62.7723,18250.0
2020-06-19 10:30:00,67.45,67.47,67.1,67.11,13523.0,62.7723,62.7909,62.4466,62.4559,13523.0
2020-06-19 11:00:00,67.14,67.14,66.53,66.75,8140.0,62.4838,62.4838,61.9161,62.1209,8140.0
2020-06-19 11:30:00,66.78,66.78,66.44,66.44,6287.0,62.1488,62.1488,61.8324,61.8324,6287.0
2020-06-19 12:00:00,66.43,66.59,65.91,66.39,36728.0,61.8231,61.972,61.3391,61.7858,36728.0
2020-06-19 12:30:00,66.38,66.48,66.17,66.36,13169.0,61.7765,61.8696,61.5811,61.7579,13169.0
2020-06-19 13:00:00,66.36,66.49,66.14,66.48,36399.0,61.7579,61.8789,61.5532,61.8696,36399.0
2020-06-19 13:30:00,66.47,66.53,66.24,66.49,27396.0,61.8603,61.9161,61.6462,61.8789,27396.0
2020-06-19 14:00:00,66.49,66.52,66.24,66.24,21000.0,61.8789,61.9068,61.6462,61.6462,21000.0
2020-06-19 14:30:00,66.23,66.6,66.23,66.59,14522.0,61.6369,61.9813,61.6369,61.972,14522.0
2020-06-19 15:00:00,66.55,66.75,66.46,66.54,16075.0,61.9347,62.1209,61.851,61.9254,16075.0
2020-06-19 15:30:00,66.54,66.58,65.99,66.01,84813.0,61.9254,61.9627,61.4136,61.4322,84813.0
2020-06-22 09:30:00,65.27,65.36,64.61,65.08,10972.0,60.7435,60.8273,60.1293,60.5667,10972.0
2020-06-22 10:00:00,65.12,65.75,65.12,65.75,12317.0,60.6039,61.1902,60.6039,61.1902,12317.0
2020-06-22 10:30:00,65.69,65.77,65.25,65.25,10394.0,61.1344,61.2088,60.7249,60.7249,10394.0
2020-06-22 11:00:00,65.25,65.4,65.2,65.35,9006.0,60.7249,60.8645,60.6784,60.818,9006.0
2020-06-22 11:30:00,65.32,65.42,65.25,65.33,8632.0,60.79,60.8831,60.7249,60.7993,8632.0
2020-06-22 12:00:00,65.45,65.87,65.41,65.87,13900.0,60.911,61.3019,60.8738,61.3019,13900.0
2020-06-22 12:30:00,65.86,66.33,65.83,66.19,29989.0,61.2926,61.73,61.2647,61.5997,29989.0
2020-06-22 13:00:00,66.21,66.35,66.14,66.15,11463.0,61.6183,61.7486,61.5532,61.5625,11463.0
2020-06-22 13:30:00,66.15,66.3,66.11,66.25,7356.0,61.5625,61.7021,61.5252,61.6555,7356.0
2020-06-22 14:00:00,66.21,66.21,66.07,66.15,5603.0,61.6183,61.6183,61.488,61.5625,5603.0
2020-06-22 14:30:00,66.16,66.44,66.15,66.44,6964.0,61.5718,61.8324,61.5625,61.8324,6964.0
2020-06-22 15:00:00,66.41,66.45,65.96,66.03,27382.0,61.8044,61.8417,61.3857,61.4508,27382.0
2020-06-22 15:30:00,66.03,66.34,65.99,66.22,66643.0,61.4508,61.7393,61.4136,61.6276,66643.0
2020-06-23 09:30:00,66.89,66.89,66.32,66.36,6617.0,62.2512,62.2512,61.7207,61.7579,6617.0
2020-06-23 10:00:00,66.41,66.76,66.33,66.59,10503.0,61.8044,62.1302,61.73,61.972,10503.0
2020-06-23 10:30:00,66.67,66.67,66.23,66.39,11823.0,62.0464,62.0464,61.6369,61.7858,11823.0
2020-06-23 11:00:00,66.35,66.61,66.35,66.47,11577.0,61.7486,61.9906,61.7486,61.8603,11577.0
2020-06-23 11:30:00,66.44,66.62,66.4,66.62,6325.0,61.8324,61.9999,61.7951,61.9999,6325.0
2020-06-23 12:00:00,66.62,66.64,66.38,66.46,5439.0,61.9999,62.0185,61.7765,61.851,5439.0
2020-06-23 12:30:00,66.44,66.64,66.37,66.64,5712.0,61.8324,62.0185,61.7672,62.0185,5712.0
2020-06-23 13:00:00,66.62,66.64,66.55,66.55,5025.0,61.9999,62.0185,61.9347,61.9347,5025.0
2020-06-23 13:30:00,66.56,66.72,66.51,66.63,6217.0,61.944,62.0929,61.8975,62.0092,6217.0
2020-06-23 14:00:00,66.72,66.72,66.4,66.42,5431.0,62.0929,62.0929,61.7951,61.8138,5431.0
2020-06-23 14:30:00,66.43,66.43,66.26,66.4,7900.0,61.8231,61.8231,61.6648,61.7951,7900.0
2020-06-23 15:00:00,66.4,66.48,66.29,66.35,10839.0,61.7951,61.8696,61.6928,61.7486,10839.0
2020-06-23 15:30:00,66.33,66.42,65.8,65.9,41046.0,61.73,61.8138,61.2367,61.3298,41046.0
2020-06-24 09:30:00,65.25,65.72,64.87,64.87,9905.0,60.7249,61.1623,60.3712,60.3712,9905.0
2020-06-24 10:00:00,64.89,64.89,64.67,64.83,4475.0,60.3899,60.3899,60.1851,60.334,4475.0
2020-06-24 10:30:00,64.8,64.8,64.56,64.7,5306.0,60.3061,60.3061,60.0827,60.213,5306.0
2020-06-24 11:00:00,64.69,64.77,64.22,64.22,6710.0,60.2037,60.2782,59.7663,59.7663,6710.0
2020-06-24 11:30:00,64.26,64.29,63.86,64.15,4603.0,59.8035,59.8315,59.4313,59.7012,4603.0
2020-06-24 12:00:00,64.06,64.29,64.05,64.16,5317.0,59.6174,59.8315,59.6081,59.7105,5317.0
2020-06-24 12:30:00,64.16,64.39,64.03,64.39,13821.0,59.7105,59.9245,59.5895,59.9245,13821.0
2020-06-24 13:00:00,64.42,64.5,64.23,64.28,9694.0,59.9525,60.0269,59.7756,59.8222,9694.0
2020-06-24 13:30:00,64.18,64.21,63.99,64.2,9160.0,59.7291,59.757,59.5523,59.7477,9160.0
2020-06-24 14:00:00,64.28,64.43,64.07,64.43,8383.0,59.8222,59.9618,59.6267,59.9618,8383.0
2020-06-24 14:30:00,64.41,64.44,64.14,64.21,18191.0,59.9431,59.9711,59.6919,59.757,18191.0
2020-06-24 15:00:00,64.2,64.46,64.13,64.36,24940.0,59.7477,59.9897,59.6826,59.8966,24940.0
2020-06-24 15:30:00,64.36,64.37,63.78,63.82,61579.0,59.8966,59.9059,59.3568,59.3941,61579.0
2020-06-25 09:30:00,63.52,63.98,63.07,63.85,50711.0,59.1149,59.543,58.6961,59.422,50711.0
2020-06-25 10:00:00,64.0,64.32,63.95,64.22,16225.0,59.5616,59.8594,59.515,59.7663,16225.0
2020-06-25 10:30:00,64.21,64.3,63.99,64.25,19638.0,59.757,59.8408,59.5523,59.7942,19638.0
2020-06-25 11:00:00,64.2,64.37,64.08,64.37,20491.0,59.7477,59.9059,59.636,59.9059,20491.0
2020-06-25 11:30:00,64.47,64.53,64.23,64.51,31155.0,59.999,60.0548,59.7756,60.0362,31155.0
2020-06-25 12:00:00,64.54,64.71,64.43,64.43,9029.0,60.0641,60.2223,59.9618,59.9618,9029.0
2020-06-25 12:30:00,64.5,64.65,64.48,64.52,9575.0,60.0269,60.1665,60.0083,60.0455,9575.0
2020-06-25 13:00:00,64.53,64.63,64.48,64.52,11135.0,60.0548,60.1479,60.0083,60.0455,11135.0
2020-06-25 13:30:00,64.51,64.62,64.47,64.54,10301.0,60.0362,60.1386,59.999,60.0641,10301.0
2020-06-25 14:00:00,64.54,64.59,64.44,64.57,14232.0,60.0641,60.1107,59.9711,60.092,14232.0
2020-06-25 14:30:00,64.56,64.66,64.48,64.59,10180.0,60.0827,60.1758,60.0083,60.1107,10180.0
2020-06-25 15:00:00,64.56,65.14,64.54,65.09,16689.0,60.0827,60.6225,60.0641,60.576,16689.0
2020-06-25 15:30:00,65.11,65.33,64.92,65.3,72262.0,60.5946,60.7993,60.4178,60.7714,72262.0
2020-06-26 09:30:00,65.07,66.12,64.77,66.08,32833.0,60.5574,61.5346,60.2782,61.4973,32833.0
2020-06-26 10:00:00,66.05,66.17,65.44,65.56,15920.0,61.4694,61.5811,60.9017,61.0134,15920.0
2020-06-26 10:30:00,65.57,65.67,65.31,65.56,19426.0,61.0227,61.1158,60.7807,61.0134,19426.0
2020-06-26 11:00:00,65.63,65.71,65.52,65.62,12472.0,61.0785,61.153,60.9762,61.0692,12472.0
2020-06-26 11:30:00,65.65,65.73,65.49,65.62,11303.0,61.0972,61.1716,60.9482,61.0692,11303.0
2020-06-26 12:00:00,65.58,65.64,65.34,65.59,26331.0,61.032,61.0878,60.8086,61.0413,26331.0
2020-06-26 12:30:00,65.58,65.62,65.49,65.56,17420.0,61.032,61.0692,60.9482,61.0134,17420.0
2020-06-26 13:00:00,65.55,65.74,65.49,65.5,9257.0,61.0041,61.1809,60.9482,60.9576,9257.0
2020-06-26 13:30:00,65.5,65.7,65.47,65.65,16059.0,60.9576,61.1437,60.9296,61.0972,16059.0
2020-06-26 14:00:00,65.64,65.65,65.51,65.55,17110.0,61.0878,61.0972,60.9669,61.0041,17110.0
2020-06-26 14:30:00,65.57,65.7,65.4,65.45,13752.0,61.0227,61.1437,60.8645,60.911,13752.0
2020-06-26 15:00:00,65.46,65.55,65.34,65.5,25963.0,60.9203,61.0041,60.8086,60.9576,25963.0
2020-06-26 15:30:00,65.5,65.59,65.09,65.21,183597.0,60.9576,61.0413,60.576,60.6877,183597.0
2020-06-29 09:30:00,65.77,65.81,64.97,65.05,17890.0,61.2088,61.2461,60.4643,60.5388,17890.0
2020-06-29 10:00:00,64.96,65.96,64.96,65.82,9195.0,60.455,61.3857,60.455,61.2554,9195.0
2020-06-29 10:30:00,65.87,66.29,65.86,65.97,10177.0,61.3019,61.6928,61.2926,61.395,10177.0
2020-06-29 11:00:00,65.97,66.01,65.66,65.96,12761.0,61.395,61.4322,61.1065,61.3857,12761.0
2020-06-29 11:30:00,65.96,66.09,65.91,66.04,7198.0,61.3857,61.5066,61.3391,61.4601,7198.0
2020-06-29 12:00:00,66.03,66.43,66.03,66.34,7085.0,61.4508,61.8231,61.4508,61.7393,7085.0
2020-06-29 12:30:00,66.33,66.42,66.29,66.32,7822.0,61.73,61.8138,61.6928,61.7207,7822.0
2020-06-29 13:00:00,66.31,66.39,66.26,66.28,8984.0,61.7114,61.7858,61.6648,61.6835,8984.0
2020-06-29 13:30:00,66.3,66.3,66.08,66.1,6518.0,61.7021,61.7021,61.4973,61.5159,6518.0
2020-06-29 14:00:00,66.13,66.15,65.96,65.99,14258.0,61.5439,61.5625,61.3857,61.4136,14258.0
2020-06-29 14:30:00,66.0,66.21,65.98,66.19,10989.0,61.4229,61.6183,61.4043,61.5997,10989.0
2020-06-29 15:00:00,66.21,66.23,66.07,66.2,42139.0,61.6183,61.6369,61.488,61.609,42139.0
2020-06-29 15:30:00,66.19,66.36,65.98,66.34,54707.0,61.5997,61.7579,61.4043,61.7393,54707.0
2020-06-30 09:30:00,65.89,66.36,65.5,65.63,30376.0,61.3205,61.7579,60.9576,61.0785,30376.0
2020-06-30 10:00:00,65.58,66.17,65.52,66.0,23177.0,61.032,61.5811,60.9762,61.4229,23177.0
2020-06-30 10:30:00,66.02,66.04,65.67,66.03,13459.0,61.4415,61.4601,61.1158,61.4508,13459.0
2020-06-30 11:00:00,66.03,66.06,65.83,66.0,75188.0,61.4508,61.4787,61.2647,61.4229,75188.0
2020-06-30 11:30:00,66.02,66.11,65.93,65.96,19692.0,61.4415,61.5252,61.3577,61.3857,19692.0
2020-06-30 12:00:00,65.96,66.31,65.96,66.17,52128.0,61.3857,61.7114,61.3857,61.5811,52128.0
2020-06-30 12:30:00,66.18,66.18,65.87,65.87,17368.0,61.5904,61.5904,61.3019,61.3019,17368.0
2020-06-30 13:00:00,65.88,65.9,65.61,65.69,14777.0,61.3112,61.3298,61.0599,61.1344,14777.0
2020-06-30 13:30:00,65.68,65.72,65.52,65.71,12962.0,61.1251,61.1623,60.9762,61.153,12962.0
2020-06-30 14:00:00,65.69,66.04,65.64,66.0,21830.0,61.1344,61.4601,61.0878,61.4229,21830.0
2020-06-30 14:30:00,65.98,66.08,65.87,66.08,15340.0,61.4043,61.4973,61.3019,61.4973,15340.0
2020-06-30 15:00:00,66.03,66.3,65.97,66.24,24535.0,61.4508,61.7021,61.395,61.6462,24535.0
2020-06-30 15:30:00,66.23,66.74,66.23,66.33,141895.0,61.6369,62.1116,61.6369,61.73,141895.0
2020-07-01 09:30:00,66.52,66.93,66.36,66.45,16459.0,61.9068,62.2884,61.7579,61.8417,16459.0
2020-07-01 10:00:00,66.49,66.94,66.45,66.69,19478.0,61.8789,62.2977,61.8417,62.065,19478.0
2020-07-01 10:30:00,66.71,66.81,66.21,66.26,15923.0,62.0836,62.1767,61.6183,61.6648,15923.0
2020-07-01 11:00:00,66.3,66.37,65.64,65.64,14029.0,61.7021,61.7672,61.0878,61.0878,14029.0
2020-07-01 11:30:00,65.67,65.96,65.59,65.9,9073.0,61.1158,61.3857,61.0413,61.3298,9073.0
2020-07-01 12:00:00,65.85,66.14,65.79,66.14,10036.0,61.2833,61.5532,61.2274,61.5532,10036.0
2020-07-01 12:30:00,66.19,66.28,66.06,66.21,22333.0,61.5997,61.6835,61.4787,61.6183,22333.0
2020-07-01 13:00:00,66.2,66.31,66.13,66.31,15526.0,61.609,61.7114,61.5439,61.7114,15526.0
2020-07-01 13:30:00,66.29,66.29,66.1,66.22,23518.0,61.6928,61.6928,61.5159,61.6276,23518.0
2020-07-01 14:00:00,66.22,66.42,66.14,66.22,15119.0,61.6276,61.8138,61.5532,61.6276,15119.0
2020-07-01 14:30:00,66.21,66.29,66.11,66.26,20017.0,61.6183,61.6928,61.5252,61.6648,20017.0
2020-07-01 15:00:00,66.24,66.41,66.19,66.4,16886.0,61.6462,61.8044,61.5997,61.7951,16886.0
2020-07-01 15:30:00,66.4,66.45,66.1,66.2,90789.0,61.7951,61.8417,61.5159,61.609,90789.0
2020-07-02 09:30:00,67.03,68.04,66.75,67.98,15379.0,62.3814,63.3214,62.1209,63.2656,15379.0
2020-07-02 10:00:00,68.06,68.2,67.41,67.45,8079.0,63.34,63.4703,62.7351,62.7723,8079.0
2020-07-02 10:30:00,67.4,67.71,67.08,67.13,16138.0,62.7258,63.0143,62.428,62.4745,16138.0
2020-07-02 11:00:00,67.14,67.32,66.97,67.26,9192.0,62.4838,62.6513,62.3256,62.5955,9192.0
2020-07-02 11:30:00,67.29,67.49,67.27,67.33,8934.0,62.6234,62.8095,62.6048,62.6606,8934.0
2020-07-02 12:00:00,67.29,67.35,67.17,67.28,10282.0,62.6234,62.6793,62.5117,62.6141,10282.0
2020-07-02 12:30:00,67.32,67.44,67.16,67.3,14659.0,62.6513,62.763,62.5024,62.6327,14659.0
2020-07-02 13:00:00,67.29,67.45,67.27,67.38,10402.0,62.6234,62.7723,62.6048,62.7072,10402.0
2020-07-02 13:30:00,67.39,67.56,67.39,67.53,5889.0,62.7165,62.8747,62.7165,62.8468,5889.0
2020-07-02 14:00:00,67.53,67.55,67.3,67.45,9457.0,62.8468,62.8654,62.6327,62.7723,9457.0
2020-07-02 14:30:00,67.5,67.56,67.36,67.38,7388.0,62.8189,62.8747,62.6886,62.7072,7388.0
2020-07-02 15:00:00,67.4,67.42,67.12,67.12,12147.0,62.7258,62.7444,62.4652,62.4652,12147.0
2020-07-02 15:30:00,67.13,67.15,66.64,66.81,58460.0,62.4745,62.4931,62.0185,62.1767,58460.0
2020-07-06 09:30:00,67.97,68.08,67.48,67.72,10511.0,63.2563,63.3586,62.8002,63.0236,10511.0
2020-07-06 10:00:00,67.65,67.84,66.62,66.62,9269.0,62.9584,63.1353,61.9999,61.9999,9269.0
2020-07-06 10:30:00,66.48,67.2,66.43,67.03,12061.0,61.8696,62.5397,61.8231,62.3814,12061.0
2020-07-06 11:00:00,67.05,67.25,66.96,67.16,9614.0,62.4001,62.5862,62.3163,62.5024,9614.0
2020-07-06 11:30:00,67.15,67.33,66.97,67.07,7973.0,62.4931,62.6606,62.3256,62.4187,7973.0
2020-07-06 12:00:00,67.05,67.23,66.98,67.12,7716.0,62.4001,62.5676,62.3349,62.4652,7716.0
2020-07-06 12:30:00,67.11,67.12,66.95,67.03,18636.0,62.4559,62.4652,62.307,62.3814,18636.0
2020-07-06 13:00:00,67.03,67.14,66.93,67.0,12254.0,62.3814,62.4838,62.2884,62.3535,12254.0
2020-07-06 13:30:00,67.0,67.21,66.99,67.14,8168.0,62.3535,62.549,62.3442,62.4838,8168.0
2020-07-06 14:00:00,67.13,67.13,66.88,66.97,7917.0,62.4745,62.4745,62.2418,62.3256,7917.0
2020-07-06 14:30:00,66.95,66.95,66.71,66.88,15176.0,62.307,62.307,62.0836,62.2418,15176.0
2020-07-06 15:00:00,66.91,67.01,66.77,66.85,19968.0,62.2698,62.3628,62.1395,62.2139,19968.0
2020-07-06 15:30:00,66.86,67.05,66.77,66.96,46329.0,62.2232,62.4001,62.1395,62.3163,46329.0
2020-07-07 09:30:00,66.48,66.75,66.25,66.66,10166.0,61.8696,62.1209,61.6555,62.0371,10166.0
2020-07-07 10:00:00,66.76,67.2,66.76,66.84,11037.0,62.1302,62.5397,62.1302,62.2046,11037.0
2020-07-07 10:30:00,66.86,66.89,66.46,66.76,8574.0,62.2232,62.2512,61.851,62.1302,8574.0
2020-07-07 11:00:00,66.73,67.09,66.68,67.01,9120.0,62.1023,62.4373,62.0557,62.3628,9120.0
2020-07-07 11:30:00,66.91,66.99,66.63,66.67,7493.0,62.2698,62.3442,62.0092,62.0464,7493.0
2020-07-07 12:00:00,66.65,66.82,66.63,66.8,5700.0,62.0278,62.186,62.0092,62.1674,5700.0
2020-07-07 12:30:00,66.8,66.8,66.44,66.55,4713.0,62.1674,62.1674,61.8324,61.9347,4713.0
2020-07-07 13:00:00,66.59,66.64,66.51,66.62,7142.0,61.972,62.0185,61.8975,61.9999,7142.0
2020-07-07 13:30:00,66.56,66.69,66.53,66.67,6319.0,61.944,62.065,61.9161,62.0464,6319.0
2020-07-07 14:00:00,66.67,66.67,66.55,66.64,4837.0,62.0464,62.0464,61.9347,62.0185,4837.0
2020-07-07 14:30:00,66.59,66.59,66.45,66.47,9118.0,61.972,61.972,61.8417,61.8603,9118.0
2020-07-07 15:00:00,66.47,66.47,66.26,66.26,16782.0,61.8603,61.8603,61.6648,61.6648,16782.0
2020-07-07 15:30:00,66.29,66.31,65.86,65.89,74316.0,61.6928,61.7114,61.2926,61.3205,74316.0
2020-07-08 09:30:00,65.84,66.3,65.84,66.12,10043.0,61.274,61.7021,61.274,61.5346,10043.0
2020-07-08 10:00:00,66.2,66.24,65.7,65.75,8202.0,61.609,61.6462,61.1437,61.1902,8202.0
2020-07-08 10:30:00,65.79,65.8,65.64,65.75,5474.0,61.2274,61.2367,61.0878,61.1902,5474.0
2020-07-08 11:00:00,65.73,65.76,65.24,65.29,6292.0,61.1716,61.1995,60.7156,60.7621,6292.0
2020-07-08 11:30:00,65.5,65.63,65.43,65.53,6190.0,60.9576,61.0785,60.8924,60.9855,6190.0
2020-07-08 12:00:00,65.53,65.78,65.47,65.72,4330.0,60.9855,61.2181,60.9296,61.1623,4330.0
2020-07-08 12:30:00,65.75,65.76,65.57,65.68,6631.0,61.1902,61.1995,61.0227,61.1251,6631.0
2020-07-08 13:00:00,65.68,65.73,65.41,65.52,7533.0,61.1251,61.1716,60.8738,60.9762,7533.0
2020-07-08 13:30:00,65.51,65.85,65.5,65.66,7578.0,60.9669,61.2833,60.9576,61.1065,7578.0
2020-07-08 14:00:00,65.65,65.83,65.58,65.62,7018.0,61.0972,61.2647,61.032,61.0692,7018.0
2020-07-08 14:30:00,65.59,65.61,65.08,65.35,23937.0,61.0413,61.0599,60.5667,60.818,23937.0
2020-07-08 15:00:00,65.39,65.62,65.26,65.55,19010.0,60.8552,61.0692,60.7342,61.0041,19010.0
2020-07-08 15:30:00,65.57,65.63,65.22,65.45,76357.0,61.0227,61.0785,60.697,60.911,76357.0
2020-07-09 09:30:00,65.53,65.68,65.17,65.46,8058.0,60.9855,61.1251,60.6504,60.9203,8058.0
2020-07-09 10:00:00,65.73,65.75,65.12,65.13,7777.0,61.1716,61.1902,60.6039,60.6132,7777.0
2020-07-09 10:30:00,65.17,65.25,64.65,64.65,8103.0,60.6504,60.7249,60.1665,60.1665,8103.0
2020-07-09 11:00:00,64.64,64.78,64.33,64.55,7195.0,60.1572,60.2875,59.8687,60.0734,7195.0
2020-07-09 11:30:00,64.54,64.61,64.28,64.49,4052.0,60.0641,60.1293,59.8222,60.0176,4052.0
2020-07-09 12:00:00,64.54,64.69,64.46,64.57,9125.0,60.0641,60.2037,59.9897,60.092,9125.0
2020-07-09 12:30:00,64.61,64.8,64.55,64.8,6828.0,60.1293,60.3061,60.0734,60.3061,6828.0
2020-07-09 13:00:00,64.84,64.85,64.68,64.78,10948.0,60.3433,60.3526,60.1944,60.2875,10948.0
2020-07-09 13:30:00,64.83,65.04,64.81,64.86,12167.0,60.334,60.5295,60.3154,60.3619,12167.0
2020-07-09 14:00:00,64.85,65.18,64.85,65.14,8256.0,60.3526,60.6597,60.3526,60.6225,8256.0
2020-07-09 14:30:00,65.16,65.21,64.98,65.14,13344.0,60.6411,60.6877,60.4736,60.6225,13344.0
2020-07-09 15:00:00,65.19,65.22,64.78,64.8,18128.0,60.6691,60.697,60.2875,60.3061,18128.0
2020-07-09 15:30:00,64.78,64.83,64.48,64.54,46824.0,60.2875,60.334,60.0083,60.0641,46824.0
2020-07-10 09:30:00,64.75,64.9,64.26,64.34,6804.0,60.2596,60.3992,59.8035,59.878,6804.0
2020-07-10 10:00:00,64.34,64.48,64.06,64.4,7292.0,59.878,60.0083,59.6174,59.9338,7292.0
2020-07-10 10:30:00,64.32,64.62,64.26,64.4,8563.0,59.8594,60.1386,59.8035,59.9338,8563.0
2020-07-10 11:00:00,64.41,64.47,64.31,64.37,9648.0,59.9431,59.999,59.8501,59.9059,9648.0
2020-07-10 11:30:00,64.37,64.55,64.3,64.55,7678.0,59.9059,60.0734,59.8408,60.0734,7678.0
2020-07-10 12:00:00,64.56,64.58,64.42,64.46,12632.0,60.0827,60.1014,59.9525,59.9897,12632.0
2020-07-10 12:30:00,64.44,64.51,64.22,64.5,6477.0,59.9711,60.0362,59.7663,60.0269,6477.0
2020-07-10 13:00:00,64.47,64.5,64.3,64.38,6873.0,59.999,60.0269,59.8408,59.9152,6873.0
2020-07-10 13:30:00,64.39,64.53,64.39,64.53,11686.0,59.9245,60.0548,59.9245,60.0548,11686.0
2020-07-10 14:00:00,64.53,64.57,64.31,64.39,7886.0,60.0548,60.092,59.8501,59.9245,7886.0
2020-07-10 14:30:00,64.39,64.57,64.37,64.37,12764.0,59.9245,60.092,59.9059,59.9059,12764.0
2020-07-10 15:00:00,64.36,64.5,64.28,64.39,22459.0,59.8966,60.0269,59.8222,59.9245,22459.0
2020-07-10 15:30:00,64.39,64.66,64.34,64.65,47049.0,59.9245,60.1758,59.878,60.1665,47049.0
2020-07-13 09:30:00,65.19,65.35,64.66,64.78,10270.0,60.6691,60.818,60.1758,60.2875,10270.0
2020-07-13 10:00:00,64.73,65.21,64.66,65.2,6371.0,60.241,60.6877,60.1758,60.6784,6371.0
2020-07-13 10:30:00,65.2,65.26,64.91,65.25,5662.0,60.6784,60.7342,60.4085,60.7249,5662.0
2020-07-13 11:00:00,65.28,65.41,65.08,65.41,6040.0,60.7528,60.8738,60.5667,60.8738,6040.0
2020-07-13 11:30:00,65.4,65.47,65.32,65.47,5624.0,60.8645,60.9296,60.79,60.9296,5624.0
2020-07-13 12:00:00,65.47,65.5,65.32,65.38,3364.0,60.9296,60.9576,60.79,60.8459,3364.0
2020-07-13 12:30:00,65.38,65.71,65.38,65.7,6282.0,60.8459,61.153,60.8459,61.1437,6282.0
2020-07-13 13:00:00,65.72,65.87,65.67,65.85,7397.0,61.1623,61.3019,61.1158,61.2833,7397.0
2020-07-13 13:30:00,65.9,65.99,65.82,65.93,12872.0,61.3298,61.4136,61.2554,61.3577,12872.0
2020-07-13 14:00:00,65.92,65.92,65.7,65.71,7677.0,61.3484,61.3484,61.1437,61.153,7677.0
2020-07-13 14:30:00,65.69,65.85,65.58,65.81,10170.0,61.1344,61.2833,61.032,61.2461,10170.0
2020-07-13 15:00:00,65.75,65.75,65.31,65.31,13537.0,61.1902,61.1902,60.7807,60.7807,13537.0
2020-07-13 15:30:00,65.33,65.34,64.74,64.77,49225.0,60.7993,60.8086,60.2503,60.2782,49225.0
2020-07-14 09:30:00,64.86,66.03,64.8,65.67,44686.0,60.3619,61.4508,60.3061,61.1158,44686.0
2020-07-14 10:00:00,65.67,66.16,65.26,66.12,13093.0,61.1158,61.5718,60.7342,61.5346,13093.0
2020-07-14 10:30:00,66.12,66.12,65.89,65.96,11141.0,61.5346,61.5346,61.3205,61.3857,11141.0
2020-07-14 11:00:00,65.97,66.18,65.8,65.86,14982.0,61.395,61.5904,61.2367,61.2926,14982.0
2020-07-14 11:30:00,65.79,66.06,65.58,65.79,28971.0,61.2274,61.4787,61.032,61.2274,28971.0
2020-07-14 12:00:00,65.79,65.86,65.62,65.67,20555.0,61.2274,61.2926,61.0692,61.1158,20555.0
2020-07-14 12:30:00,65.67,65.8,65.61,65.62,20060.0,61.1158,61.2367,61.0599,61.0692,20060.0
2020-07-14 13:00:00,65.59,65.65,65.35,65.47,19868.0,61.0413,61.0972,60.818,60.9296,19868.0
2020-07-14 13:30:00,65.48,65.74,65.45,65.59,23923.0,60.9389,61.1809,60.911,61.0413,23923.0
2020-07-14 14:00:00,65.58,66.03,65.58,65.89,21236.0,61.032,61.4508,61.032,61.3205,21236.0
2020-07-14 14:30:00,65.88,65.98,65.78,65.85,18656.0,61.3112,61.4043,61.2181,61.2833,18656.0
2020-07-14 15:00:00,65.87,66.1,65.77,66.07,24829.0,61.3019,61.5159,61.2088,61.488,24829.0
2020-07-14 15:30:00,66.06,66.42,66.02,66.36,62008.0,61.4787,61.8138,61.4415,61.7579,62008.0
2020-07-15 09:30:00,67.63,68.27,67.34,68.12,24231.0,62.9398,63.5355,62.6699,63.3959,24231.0
2020-07-15 10:00:00,68.15,68.18,67.64,67.95,15048.0,63.4238,63.4517,62.9491,63.2376,15048.0
2020-07-15 10:30:00,67.99,68.25,67.99,68.18,18288.0,63.2749,63.5168,63.2749,63.4517,18288.0
2020-07-15 11:00:00,68.2,68.35,67.99,68.2,20152.0,63.4703,63.6099,63.2749,63.4703,20152.0
2020-07-15 11:30:00,68.2,68.2,67.94,67.97,18387.0,63.4703,63.4703,63.2283,63.2563,18387.0
2020-07-15 12:00:00,67.92,68.06,67.76,68.05,17240.0,63.2097,63.34,63.0608,63.3307,17240.0
2020-07-15 12:30:00,68.01,68.17,67.92,68.16,19472.0,63.2935,63.4424,63.2097,63.4331,19472.0
2020-07-15 13:00:00,68.19,68.32,68.19,68.32,21912.0,63.461,63.582,63.461,63.582,21912.0
2020-07-15 13:30:00,68.35,68.43,68.15,68.18,33824.0,63.6099,63.6844,63.4238,63.4517,33824.0
2020-07-15 14:00:00,68.18,68.33,67.98,68.23,35348.0,63.4517,63.5913,63.2656,63.4982,35348.0
2020-07-15 14:30:00,68.25,68.31,68.1,68.1,30273.0,63.5168,63.5727,63.3772,63.3772,30273.0
2020-07-15 15:00:00,68.1,68.36,68.0,68.34,34497.0,63.3772,63.6192,63.2842,63.6006,34497.0
2020-07-15 15:30:00,68.36,68.62,68.18,68.38,128056.0,63.6192,63.8612,63.4517,63.6378,128056.0
2020-07-16 09:30:00,68.33,69.36,68.12,69.08,26676.0,63.5913,64.5499,63.3959,64.2893,26676.0
2020-07-16 10:00:00,69.05,69.7,69.05,69.54,27397.0,64.2614,64.8663,64.2614,64.7174,27397.0
2020-07-16 10:30:00,69.55,69.66,69.43,69.64,25297.0,64.7267,64.8291,64.615,64.8104,25297.0
2020-07-16 11:00:00,69.61,69.68,69.45,69.53,21777.0,64.7825,64.8477,64.6336,64.7081,21777.0
2020-07-16 11:30:00,69.5,69.63,69.46,69.5,47774.0,64.6802,64.8011,64.6429,64.6802,47774.0
2020-07-16 12:00:00,69.52,69.7,69.32,69.52,66077.0,64.6988,64.8663,64.5126,64.6988,66077.0
2020-07-16 12:30:00,69.54,69.57,69.2,69.27,82712.0,64.7174,64.7453,64.401,64.4661,82712.0
2020-07-16 13:00:00,69.27,69.59,69.25,69.56,24011.0,64.4661,64.7639,64.4475,64.736,24011.0
2020-07-16 13:30:00,69.54,69.6,69.34,69.36,78347.0,64.7174,64.7732,64.5312,64.5499,78347.0
2020-07-16 14:00:00,69.34,69.45,69.28,69.31,17262.0,64.5312,64.6336,64.4754,64.5033,17262.0
2020-07-16 14:30:00,69.32,69.36,69.1,69.1,40046.0,64.5126,64.5499,64.3079,64.3079,40046.0
2020-07-16 15:00:00,69.11,69.62,69.11,69.6,39399.0,64.3172,64.7918,64.3172,64.7732,39399.0
2020-07-16 15:30:00,69.62,69.87,69.42,69.7,185182.0,64.7918,65.0245,64.6057,64.8663,185182.0
2020-07-17 09:30:00,70.01,71.58,70.01,70.95,55518.0,65.1548,66.6159,65.1548,66.0296,55518.0
2020-07-17 10:00:00,70.82,70.88,70.28,70.37,17099.0,65.9086,65.9644,65.4061,65.4898,17099.0
2020-07-17 10:30:00,70.4,70.55,70.34,70.47,16980.0,65.5177,65.6573,65.4619,65.5829,16980.0
2020-07-17 11:00:00,70.42,70.64,70.42,70.48,9943.0,65.5363,65.7411,65.5363,65.5922,9943.0
2020-07-17 11:30:00,70.45,70.65,70.43,70.63,13321.0,65.5643,65.7504,65.5457,65.7318,13321.0
2020-07-17 12:00:00,70.67,71.02,70.63,70.98,24575.0,65.769,66.0947,65.7318,66.0575,24575.0
2020-07-17 12:30:00,70.99,71.0,70.79,70.91,22424.0,66.0668,66.0761,65.8807,65.9924,22424.0
2020-07-17 13:00:00,70.89,71.03,70.78,70.78,28376.0,65.9738,66.104,65.8714,65.8714,28376.0
2020-07-17 13:30:00,70.78,71.01,70.73,70.95,23892.0,65.8714,66.0854,65.8249,66.0296,23892.0
2020-07-17 14:00:00,70.97,71.05,70.87,71.0,19491.0,66.0482,66.1227,65.9551,66.0761,19491.0
2020-07-17 14:30:00,70.97,71.06,70.89,70.92,17948.0,66.0482,66.132,65.9738,66.0017,17948.0
2020-07-17 15:00:00,70.89,71.02,70.83,70.87,30732.0,65.9738,66.0947,65.9179,65.9551,30732.0
2020-07-17 15:30:00,70.86,71.08,70.7,70.72,112419.0,65.9458,66.1506,65.7969,65.8155,112419.0
2020-07-20 09:30:00,70.58,71.12,70.58,70.7,20209.0,65.6853,66.1878,65.6853,65.7969,20209.0
2020-07-20 10:00:00,70.77,70.84,70.16,70.47,16748.0,65.8621,65.9272,65.2944,65.5829,16748.0
2020-07-20 10:30:00,70.55,70.61,70.41,70.56,10844.0,65.6573,65.7132,65.527,65.6666,10844.0
2020-07-20 11:00:00,70.57,70.73,70.44,70.59,17115.0,65.6759,65.8249,65.555,65.6946,17115.0
2020-07-20 11:30:00,70.57,70.68,70.53,70.62,13651.0,65.6759,65.7783,65.6387,65.7225,13651.0
2020-07-20 12:00:00,70.55,70.78,70.47,70.69,21359.0,65.6573,65.8714,65.5829,65.7876,21359.0
2020-07-20 12:30:00,70.7,70.87,70.7,70.77,28138.0,65.7969,65.9551,65.7969,65.8621,28138.0
2020-07-20 13:00:00,70.78,70.87,70.66,70.84,20729.0,65.8714,65.9551,65.7597,65.9272,20729.0
2020-07-20 13:30:00,70.83,71.12,70.83,71.08,16611.0,65.9179,66.1878,65.9179,66.1506,16611.0
2020-07-20 14:00:00,71.07,71.08,70.89,70.94,24651.0,66.1413,66.1506,65.9738,66.0203,24651.0
2020-07-20 14:30:00,70.95,71.04,70.85,70.97,26474.0,66.0296,66.1134,65.9365,66.0482,26474.0
2020-07-20 15:00:00,70.97,71.05,70.67,70.76,95525.0,66.0482,66.1227,65.769,65.8528,95525.0
2020-07-20 15:30:00,70.75,71.15,70.66,70.86,196379.0,65.8435,66.2157,65.7597,65.9458,196379.0
2020-07-21 09:30:00,70.85,71.78,70.85,71.53,21417.0,65.9365,66.802,65.9365,66.5694,21417.0
2020-07-21 10:00:00,71.42,71.65,71.33,71.33,23724.0,66.467,66.681,66.3832,66.3832,23724.0
2020-07-21 10:30:00,71.4,71.88,71.4,71.82,52493.0,66.4484,66.8951,66.4484,66.8393,52493.0
2020-07-21 11:00:00,71.83,72.31,71.76,72.28,49883.0,66.8486,67.2953,66.7834,67.2674,49883.0
2020-07-21 11:30:00,72.28,72.31,71.98,72.15,28628.0,67.2674,67.2953,66.9882,67.1464,28628.0
2020-07-21 12:00:00,72.15,72.19,71.89,72.02,32741.0,67.1464,67.1836,66.9044,67.0254,32741.0
2020-07-21 12:30:00,72.01,72.1,71.94,71.94,10537.0,67.0161,67.0998,66.9509,66.9509,10537.0
2020-07-21 13:00:00,71.92,72.06,71.81,71.85,14732.0,66.9323,67.0626,66.83,66.8672,14732.0
2020-07-21 13:30:00,71.83,71.91,71.78,71.81,16380.0,66.8486,66.923,66.802,66.83,16380.0
2020-07-21 14:00:00,71.85,71.87,71.65,71.76,20586.0,66.8672,66.8858,66.681,66.7834,20586.0
2020-07-21 14:30:00,71.75,71.75,71.6,71.68,14750.0,66.7741,66.7741,66.6345,66.709,14750.0
2020-07-21 15:00:00,71.68,71.71,71.48,71.51,15773.0,66.709,66.7369,66.5228,66.5508,15773.0
2020-07-21 15:30:00,71.54,71.6,71.31,71.39,102872.0,66.5787,66.6345,66.3646,66.4391,102872.0
2020-07-22 09:30:00,71.3,72.84,71.3,72.56,24068.0,66.3553,67.7885,66.3553,67.5279,24068.0
2020-07-22 10:00:00,72.62,72.94,72.43,72.44,13730.0,67.5838,67.8816,67.407,67.4163,13730.0
2020-07-22 10:30:00,72.45,72.96,72.43,72.82,16210.0,67.4256,67.9002,67.407,67.7699,16210.0
2020-07-22 11:00:00,72.77,72.83,72.64,72.71,10194.0,67.7234,67.7792,67.6024,67.6675,10194.0
2020-07-22 11:30:00,72.69,72.8,72.51,72.59,9759.0,67.6489,67.7513,67.4814,67.5559,9759.0
2020-07-22 12:00:00,72.6,72.68,72.52,72.62,7453.0,67.5652,67.6396,67.4907,67.5838,7453.0
2020-07-22 12:30:00,72.63,72.65,72.38,72.43,7965.0,67.5931,67.6117,67.3604,67.407,7965.0
2020-07-22 13:00:00,72.45,72.47,72.28,72.45,8552.0,67.4256,67.4442,67.2674,67.4256,8552.0
2020-07-22 13:30:00,72.43,72.48,72.22,72.22,9318.0,67.407,67.4535,67.2115,67.2115,9318.0
2020-07-22 14:00:00,72.26,72.35,72.09,72.2,14163.0,67.2487,67.3325,67.0905,67.1929,14163.0
2020-07-22 14:30:00,72.19,72.26,72.1,72.15,13276.0,67.1836,67.2487,67.0998,67.1464,13276.0
2020-07-22 15:00:00,72.22,72.37,72.17,72.28,14196.0,67.2115,67.3511,67.165,67.2674,14196.0
2020-07-22 15:30:00,72.28,72.38,71.99,72.0,167034.0,67.2674,67.3604,66.9975,67.0068,167034.0
2020-07-23 09:30:00,72.0,72.5,71.83,72.36,21095.0,67.0068,67.4721,66.8486,67.3418,21095.0
2020-07-23 10:00:00,72.38,72.85,72.38,72.73,23546.0,67.3604,67.7978,67.3604,67.6862,23546.0
2020-07-23 10:30:00,72.7,72.92,72.66,72.73,16282.0,67.6582,67.863,67.621,67.6862,16282.0
2020-07-23 11:00:00,72.73,73.08,72.73,73.01,23812.0,67.6862,68.0119,67.6862,67.9467,23812.0
2020-07-23 11:30:00,73.05,73.4,73.01,73.16,29818.0,67.984,68.3097,67.9467,68.0863,29818.0
2020-07-23 12:00:00,73.21,73.21,72.93,72.97,11796.0,68.1329,68.1329,67.8723,67.9095,11796.0
2020-07-23 12:30:00,72.97,73.04,72.7,72.74,13146.0,67.9095,67.9747,67.6582,67.6955,13146.0
2020-07-23 13:00:00,72.78,72.83,72.65,72.65,10791.0,67.7327,67.7792,67.6117,67.6117,10791.0
2020-07-23 13:30:00,72.63,72.67,72.12,72.23,35566.0,67.5931,67.6303,67.1185,67.2208,35566.0
2020-07-23 14:00:00,72.23,72.25,71.91,72.06,36968.0,67.2208,67.2394,66.923,67.0626,36968.0
2020-07-23 14:30:00,72.05,72.18,71.96,72.11,28492.0,67.0533,67.1743,66.9696,67.1091,28492.0
2020-07-23 15:00:00,72.12,72.22,71.92,72.05,42481.0,67.1185,67.2115,66.9323,67.0533,42481.0
2020-07-23 15:30:00,72.03,72.16,71.93,72.0,105601.0,67.0347,67.1557,66.9416,67.0068,105601.0
2020-07-24 09:30:00,72.14,72.14,71.74,71.88,4021.0,67.1371,67.1371,66.7648,66.8951,4021.0
2020-07-24 10:00:00,71.92,72.0,71.83,71.88,22457.0,66.9323,67.0068,66.8486,66.8951,22457.0
2020-07-24 10:30:00,71.93,71.93,71.55,71.67,5230.0,66.9416,66.9416,66.588,66.6997,5230.0
2020-07-24 11:00:00,71.7,71.81,71.65,71.72,12599.0,66.7276,66.83,66.681,66.7462,12599.0
2020-07-24 11:30:00,71.74,71.78,71.61,71.76,13542.0,66.7648,66.802,66.6438,66.7834,13542.0
2020-07-24 12:00:00,71.76,71.78,71.58,71.58,16652.0,66.7834,66.802,66.6159,66.6159,16652.0
2020-07-24 12:30:00,71.59,71.59,71.5,71.54,7335.0,66.6252,66.6252,66.5415,66.5787,7335.0
2020-07-24 13:00:00,71.54,71.54,71.31,71.47,12553.0,66.5787,66.5787,66.3646,66.5135,12553.0
2020-07-24 13:30:00,71.46,71.51,71.39,71.51,6249.0,66.5042,66.5508,66.4391,66.5508,6249.0
2020-07-24 14:00:00,71.51,71.51,71.45,71.47,13007.0,66.5508,66.5508,66.4949,66.5135,13007.0
2020-07-24 14:30:00,71.48,71.73,71.48,71.62,18742.0,66.5228,66.7555,66.5228,66.6531,18742.0
2020-07-24 15:00:00,71.61,71.61,71.19,71.25,47243.0,66.6438,66.6438,66.2529,66.3088,47243.0
2020-07-24 15:30:00,71.26,71.36,71.06,71.11,151380.0,66.3181,66.4112,66.132,66.1785,151380.0
2020-07-27 09:30:00,71.22,71.91,71.03,71.91,10073.0,66.2809,66.923,66.104,66.923,10073.0
2020-07-27 10:00:00,71.92,72.38,71.75,72.28,12853.0,66.9323,67.3604,66.7741,67.2674,12853.0
2020-07-27 10:30:00,72.2,72.22,71.73,71.73,13500.0,67.1929,67.2115,66.7555,66.7555,13500.0
2020-07-27 11:00:00,71.74,71.9,71.47,71.47,17798.0,66.7648,66.9137,66.5135,66.5135,17798.0
2020-07-27 11:30:00,71.45,71.79,71.43,71.73,21339.0,66.4949,66.8113,66.4763,66.7555,21339.0
2020-07-27 12:00:00,71.73,71.75,71.45,71.45,13522.0,66.7555,66.7741,66.4949,66.4949,13522.0
2020-07-27 12:30:00,71.45,71.54,71.27,71.42,25385.0,66.4949,66.5787,66.3274,66.467,25385.0
2020-07-27 13:00:00,71.42,71.61,71.34,71.41,21896.0,66.467,66.6438,66.3925,66.4577,21896.0
2020-07-27 13:30:00,71.39,71.44,71.13,71.18,18613.0,66.4391,66.4856,66.1971,66.2436,18613.0
2020-07-27 14:00:00,71.19,71.2,71.06,71.06,17331.0,66.2529,66.2623,66.132,66.132,17331.0
2020-07-27 14:30:00,71.08,71.08,70.83,70.87,23939.0,66.1506,66.1506,65.9179,65.9551,23939.0
2020-07-27 15:00:00,70.89,71.37,70.88,71.3,31681.0,65.9738,66.4205,65.9644,66.3553,31681.0
2020-07-27 15:30:00,71.31,71.41,71.09,71.31,137701.0,66.3646,66.4577,66.1599,66.3646,137701.0
2020-07-28 09:30:00,71.37,71.83,71.27,71.53,15406.0,66.4205,66.8486,66.3274,66.5694,15406.0
2020-07-28 10:00:00,71.56,71.8,71.45,71.46,7206.0,66.5973,66.8206,66.4949,66.5042,7206.0
2020-07-28 10:30:00,71.45,71.56,71.15,71.28,8707.0,66.4949,66.5973,66.2157,66.3367,8707.0
2020-07-28 11:00:00,71.21,71.36,71.06,71.29,32649.0,66.2716,66.4112,66.132,66.346,32649.0
2020-07-28 11:30:00,71.28,71.38,71.23,71.27,14636.0,66.3367,66.4298,66.2902,66.3274,14636.0
2020-07-28 12:00:00,71.22,71.23,71.01,71.08,10520.0,66.2809,66.2902,66.0854,66.1506,10520.0
2020-07-28 12:30:00,71.11,71.58,71.05,71.42,21790.0,66.1785,66.6159,66.1227,66.467,21790.0
2020-07-28 13:00:00,71.42,71.59,71.38,71.53,10575.0,66.467,66.6252,66.4298,66.5694,10575.0
2020-07-28 13:30:00,71.52,71.73,71.37,71.72,19905.0,66.5601,66.7555,66.4205,66.7462,19905.0
2020-07-28 14:00:00,71.71,71.73,71.53,71.59,20504.0,66.7369,66.7555,66.5694,66.6252,20504.0
2020-07-28 14:30:00,71.59,71.62,71.42,71.46,23862.0,66.6252,66.6531,66.467,66.5042,23862.0
2020-07-28 15:00:00,71.46,71.59,71.37,71.5,50657.0,66.5042,66.6252,66.4205,66.5415,50657.0
2020-07-28 15:30:00,71.5,71.55,70.94,71.02,77381.0,66.5415,66.588,66.0203,66.0947,77381.0
2020-07-29 09:30:00,71.2,71.65,70.93,70.97,61742.0,66.2623,66.681,66.011,66.0482,61742.0
2020-07-29 10:00:00,70.97,71.23,70.88,71.04,75531.0,66.0482,66.2902,65.9644,66.1134,75531.0
2020-07-29 10:30:00,71.05,71.38,70.95,71.38,54585.0,66.1227,66.4298,66.0296,66.4298,54585.0
2020-07-29 11:00:00,71.44,71.5,71.24,71.42,20291.0,66.4856,66.5415,66.2995,66.467,20291.0
2020-07-29 11:30:00,71.45,71.61,71.34,71.42,19999.0,66.4949,66.6438,66.3925,66.467,19999.0
2020-07-29 12:00:00,71.42,71.43,71.24,71.35,21378.0,66.467,66.4763,66.2995,66.4019,21378.0
2020-07-29 12:30:00,71.34,71.57,71.3,71.57,22613.0,66.3925,66.6066,66.3553,66.6066,22613.0
2020-07-29 13:00:00,71.57,71.57,71.4,71.47,21690.0,66.6066,66.6066,66.4484,66.5135,21690.0
2020-07-29 13:30:00,71.48,71.55,71.32,71.39,24918.0,66.5228,66.588,66.3739,66.4391,24918.0
2020-07-29 14:00:00,71.37,71.52,71.36,71.4,23625.0,66.4205,66.5601,66.4112,66.4484,23625.0
2020-07-29 14:30:00,71.42,71.5,71.34,71.34,40835.0,66.467,66.5415,66.3925,66.3925,40835.0
2020-07-29 15:00:00,71.33,71.46,71.24,71.36,45301.0,66.3832,66.5042,66.2995,66.4112,45301.0
2020-07-29 15:30:00,71.38,71.48,71.15,71.25,97162.0,66.4298,66.5228,66.2157,66.3088,97162.0
2020-07-30 09:30:00,70.44,71.18,70.32,70.53,14931.0,65.555,66.2436,65.4433,65.6387,14931.0
2020-07-30 10:00:00,70.42,70.74,70.16,70.74,18636.0,65.5363,65.8342,65.2944,65.8342,18636.0
2020-07-30 10:30:00,70.77,71.09,70.76,70.88,11949.0,65.8621,66.1599,65.8528,65.9644,11949.0
2020-07-30 11:00:00,70.86,71.22,70.85,70.95,18774.0,65.9458,66.2809,65.9365,66.0296,18774.0
2020-07-30 11:30:00,70.97,71.16,70.81,70.93,19087.0,66.0482,66.225,65.8993,66.011,19087.0
2020-07-30 12:00:00,70.95,71.03,70.75,70.93,28333.0,66.0296,66.104,65.8435,66.011,28333.0
2020-07-30 12:30:00,70.93,71.01,70.75,70.76,18258.0,66.011,66.0854,65.8435,65.8528,18258.0
2020-07-30 13:00:00,70.77,70.9,70.54,70.55,16567.0,65.8621,65.9831,65.648,65.6573,16567.0
2020-07-30 13:30:00,70.53,70.61,70.43,70.58,18797.0,65.6387,65.7132,65.5457,65.6853,18797.0
2020-07-30 14:00:00,70.58,70.69,70.49,70.56,24113.0,65.6853,65.7876,65.6015,65.6666,24113.0
2020-07-30 14:30:00,70.56,70.85,70.56,70.72,56721.0,65.6666,65.9365,65.6666,65.8155,56721.0
2020-07-30 15:00:00,70.73,70.99,70.68,70.97,84848.0,65.8249,66.0668,65.7783,66.0482,84848.0
2020-07-30 15:30:00,70.96,71.05,70.86,71.04,100931.0,66.0389,66.1227,65.9458,66.1134,100931.0
2020-07-31 09:30:00,70.94,71.25,70.62,71.13,12721.0,66.0203,66.3088,65.7225,66.1971,12721.0
2020-07-31 10:00:00,71.14,71.39,70.68,70.7,13479.0,66.2064,66.4391,65.7783,65.7969,13479.0
2020-07-31 10:30:00,70.71,70.79,70.38,70.7,11252.0,65.8062,65.8807,65.4991,65.7969,11252.0
2020-07-31 11:00:00,70.67,70.84,70.47,70.78,12391.0,65.769,65.9272,65.5829,65.8714,12391.0
2020-07-31 11:30:00,70.78,70.85,70.5,70.67,17139.0,65.8714,65.9365,65.6108,65.769,17139.0
2020-07-31 12:00:00,70.65,70.71,70.32,70.46,27403.0,65.7504,65.8062,65.4433,65.5736,27403.0
2020-07-31 12:30:00,70.43,70.43,70.12,70.19,10897.0,65.5457,65.5457,65.2572,65.3223,10897.0
2020-07-31 13:00:00,70.17,70.51,70.16,70.48,17660.0,65.3037,65.6201,65.2944,65.5922,17660.0
2020-07-31 13:30:00,70.46,70.58,70.41,70.41,9776.0,65.5736,65.6853,65.527,65.527,9776.0
2020-07-31 14:00:00,70.42,70.51,70.26,70.28,8879.0,65.5363,65.6201,65.3874,65.4061,8879.0
2020-07-31 14:30:00,70.29,70.57,70.24,70.57,13014.0,65.4154,65.6759,65.3688,65.6759,13014.0
2020-07-31 15:00:00,70.58,70.94,70.57,70.82,24018.0,65.6853,66.0203,65.6759,65.9086,24018.0
2020-07-31 15:30:00,70.83,71.39,70.79,71.35,62083.0,65.9179,66.4391,65.8807,66.4019,62083.0
2020-08-03 09:30:00,71.58,72.34,71.51,72.26,17059.0,66.6159,67.3232,66.5508,67.2487,17059.0
2020-08-03 10:00:00,72.34,72.7,72.26,72.49,11082.0,67.3232,67.6582,67.2487,67.4628,11082.0
2020-08-03 10:30:00,72.52,72.56,72.28,72.39,12787.0,67.4907,67.5279,67.2674,67.3697,12787.0
2020-08-03 11:00:00,72.41,72.78,72.38,72.65,19214.0,67.3883,67.7327,67.3604,67.6117,19214.0
2020-08-03 11:30:00,72.64,72.99,72.64,72.81,12769.0,67.6024,67.9281,67.6024,67.7606,12769.0
2020-08-03 12:00:00,72.82,72.83,72.5,72.51,10600.0,67.7699,67.7792,67.4721,67.4814,10600.0
2020-08-03 12:30:00,72.47,72.69,72.3,72.3,10884.0,67.4442,67.6489,67.286,67.286,10884.0
2020-08-03 13:00:00,72.3,72.4,72.13,72.34,11106.0,67.286,67.379,67.1278,67.3232,11106.0
2020-08-03 13:30:00,72.36,72.48,72.31,72.31,9326.0,67.3418,67.4535,67.2953,67.2953,9326.0
2020-08-03 14:00:00,72.31,72.37,72.17,72.37,9182.0,67.2953,67.3511,67.165,67.3511,9182.0
2020-08-03 14:30:00,72.36,72.43,72.2,72.25,10403.0,67.3418,67.407,67.1929,67.2394,10403.0
2020-08-03 15:00:00,72.26,72.26,72.04,72.06,25033.0,67.2487,67.2487,67.044,67.0626,25033.0
2020-08-03 15:30:00,72.07,72.23,71.9,72.06,61586.0,67.0719,67.2208,66.9137,67.0626,61586.0
2020-08-04 09:30:00,71.95,72.59,71.95,72.21,18389.0,66.9602,67.5559,66.9602,67.2022,18389.0
2020-08-04 10:00:00,72.23,72.42,71.96,72.03,9858.0,67.2208,67.3976,66.9696,67.0347,9858.0
2020-08-04 10:30:00,71.99,72.12,71.89,72.01,24308.0,66.9975,67.1185,66.9044,67.0161,24308.0
2020-08-04 11:00:00,71.99,72.12,71.88,72.12,14269.0,66.9975,67.1185,66.8951,67.1185,14269.0
2020-08-04 11:30:00,72.09,72.09,71.69,71.71,12176.0,67.0905,67.0905,66.7183,66.7369,12176.0
2020-08-04 12:00:00,71.71,71.77,71.64,71.77,15711.0,66.7369,66.7927,66.6717,66.7927,15711.0
2020-08-04 12:30:00,71.79,71.85,71.73,71.83,8364.0,66.8113,66.8672,66.7555,66.8486,8364.0
2020-08-04 13:00:00,71.83,71.97,71.82,71.95,7616.0,66.8486,66.9789,66.8393,66.9602,7616.0
2020-08-04 13:30:00,71.94,71.96,71.85,71.96,7851.0,66.9509,66.9696,66.8672,66.9696,7851.0
2020-08-04 14:00:00,71.99,72.06,71.86,71.89,17047.0,66.9975,67.0626,66.8765,66.9044,17047.0
2020-08-04 14:30:00,71.87,71.94,71.84,71.93,9563.0,66.8858,66.9509,66.8579,66.9416,9563.0
2020-08-04 15:00:00,71.95,72.05,71.91,71.98,11665.0,66.9602,67.0533,66.923,66.9882,11665.0
2020-08-04 15:30:00,71.97,72.08,71.89,71.98,78649.0,66.9789,67.0812,66.9044,66.9882,78649.0
2020-08-05 09:30:00,72.49,72.82,72.07,72.42,23741.0,67.4628,67.7699,67.0719,67.3976,23741.0
2020-08-05 10:00:00,72.41,72.42,72.11,72.11,4109.0,67.3883,67.3976,67.1091,67.1091,4109.0
2020-08-05 10:30:00,72.11,72.18,71.82,71.94,24582.0,67.1091,67.1743,66.8393,66.9509,24582.0
2020-08-05 11:00:00,71.98,72.03,71.8,71.91,19159.0,66.9882,67.0347,66.8206,66.923,19159.0
2020-08-05 11:30:00,71.94,72.1,71.94,72.02,6900.0,66.9509,67.0998,66.9509,67.0254,6900.0
2020-08-05 12:00:00,72.07,72.08,71.86,71.86,6568.0,67.0719,67.0812,66.8765,66.8765,6568.0
2020-08-05 12:30:00,71.88,72.14,71.88,72.1,5916.0,66.8951,67.1371,66.8951,67.0998,5916.0
2020-08-05 13:00:00,72.07,72.09,71.9,72.03,4104.0,67.0719,67.0905,66.9137,67.0347,4104.0
2020-08-05 13:30:00,72.05,72.13,72.04,72.06,6343.0,67.0533,67.1278,67.044,67.0626,6343.0
2020-08-05 14:00:00,72.06,72.18,72.04,72.1,8960.0,67.0626,67.1743,67.044,67.0998,8960.0
2020-08-05 14:30:00,72.11,72.12,71.88,71.96,8259.0,67.1091,67.1185,66.8951,66.9696,8259.0
2020-08-05 15:00:00,71.93,72.04,71.89,71.89,14225.0,66.9416,67.044,66.9044,66.9044,14225.0
2020-08-05 15:30:00,71.87,72.03,71.76,71.93,69270.0,66.8858,67.0347,66.7834,66.9416,69270.0
2020-08-06 09:30:00,71.94,72.2,71.69,71.98,9116.0,66.9509,67.1929,66.7183,66.9882,9116.0
2020-08-06 10:00:00,71.95,72.07,71.8,71.96,21832.0,66.9602,67.0719,66.8206,66.9696,21832.0
2020-08-06 10:30:00,71.94,72.0,71.61,71.84,6765.0,66.9509,67.0068,66.6438,66.8579,6765.0
2020-08-06 11:00:00,71.84,71.92,71.67,71.73,8148.0,66.8579,66.9323,66.6997,66.7555,8148.0
2020-08-06 11:30:00,71.69,71.71,71.51,71.57,7119.0,66.7183,66.7369,66.5508,66.6066,7119.0
2020-08-06 12:00:00,71.55,71.65,71.4,71.54,9133.0,66.588,66.681,66.4484,66.5787,9133.0
2020-08-06 12:30:00,71.56,71.74,71.55,71.61,5453.0,66.5973,66.7648,66.588,66.6438,5453.0
2020-08-06 13:00:00,71.63,71.77,71.59,71.77,6393.0,66.6624,66.7927,66.6252,66.7927,6393.0
2020-08-06 13:30:00,71.81,71.85,71.64,71.64,4922.0,66.83,66.8672,66.6717,66.6717,4922.0
2020-08-06 14:00:00,71.66,71.72,71.55,71.63,13104.0,66.6904,66.7462,66.588,66.6624,13104.0
2020-08-06 14:30:00,71.62,71.73,71.54,71.59,22488.0,66.6531,66.7555,66.5787,66.6252,22488.0
2020-08-06 15:00:00,71.59,71.64,71.53,71.59,20184.0,66.6252,66.6717,66.5694,66.6252,20184.0
2020-08-06 15:30:00,71.59,71.67,71.43,71.49,73278.0,66.6252,66.6997,66.4763,66.5321,73278.0
2020-08-07 09:30:00,71.4,71.71,71.4,71.61,17401.0,66.4484,66.7369,66.4484,66.6438,17401.0
2020-08-07 10:00:00,71.62,71.75,71.48,71.52,40208.0,66.6531,66.7741,66.5228,66.5601,40208.0
2020-08-07 10:30:00,71.58,71.92,71.56,71.75,38793.0,66.6159,66.9323,66.5973,66.7741,38793.0
2020-08-07 11:00:00,71.84,71.98,71.75,71.8,24320.0,66.8579,66.9882,66.7741,66.8206,24320.0
2020-08-07 11:30:00,71.8,71.99,71.77,71.89,14686.0,66.8206,66.9975,66.7927,66.9044,14686.0
2020-08-07 12:00:00,71.9,72.0,71.85,71.98,26986.0,66.9137,67.0068,66.8672,66.9882,26986.0
2020-08-07 12:30:00,71.99,72.16,71.88,71.9,43889.0,66.9975,67.1557,66.8951,66.9137,43889.0
2020-08-07 13:00:00,71.88,72.31,71.87,72.27,56683.0,66.8951,67.2953,66.8858,67.2581,56683.0
2020-08-07 13:30:00,72.26,72.29,72.1,72.11,9947.0,67.2487,67.2767,67.0998,67.1091,9947.0
2020-08-07 14:00:00,72.1,72.25,72.06,72.12,10371.0,67.0998,67.2394,67.0626,67.1185,10371.0
2020-08-07 14:30:00,72.09,72.43,72.08,72.42,9145.0,67.0905,67.407,67.0812,67.3976,9145.0
2020-08-07 15:00:00,72.39,72.47,72.31,72.47,14958.0,67.3697,67.4442,67.2953,67.4442,14958.0
2020-08-07 15:30:00,72.49,72.79,72.47,72.79,69790.0,67.4628,67.742,67.4442,67.742,69790.0
2020-08-10 09:30:00,72.99,73.51,72.98,73.25,6782.0,67.9281,68.4121,67.9188,68.1701,6782.0
2020-08-10 10:00:00,73.23,73.84,73.23,73.84,4950.0,68.1515,68.7192,68.1515,68.7192,4950.0
2020-08-10 10:30:00,73.92,73.97,73.75,73.78,10197.0,68.7936,68.8402,68.6354,68.6633,10197.0
2020-08-10 11:00:00,73.84,73.91,73.75,73.84,8230.0,68.7192,68.7843,68.6354,68.7192,8230.0
2020-08-10 11:30:00,73.84,73.99,73.83,73.96,4804.0,68.7192,68.8588,68.7099,68.8308,4804.0
2020-08-10 12:00:00,73.96,74.03,73.87,74.01,6040.0,68.8308,68.896,68.7471,68.8774,6040.0
2020-08-10 12:30:00,74.0,74.09,73.82,73.83,4699.0,68.8681,68.9518,68.7006,68.7099,4699.0
2020-08-10 13:00:00,73.84,73.85,73.7,73.83,6039.0,68.7192,68.7285,68.5889,68.7099,6039.0
2020-08-10 13:30:00,73.79,74.31,73.71,74.03,15669.0,68.6726,69.1566,68.5982,68.896,15669.0
2020-08-10 14:00:00,74.04,74.07,73.91,74.07,11732.0,68.9053,68.9332,68.7843,68.9332,11732.0
2020-08-10 14:30:00,74.06,74.17,73.89,73.9,8916.0,68.9239,69.0263,68.7657,68.775,8916.0
2020-08-10 15:00:00,73.91,73.98,73.8,73.82,12172.0,68.7843,68.8495,68.6819,68.7006,12172.0
2020-08-10 15:30:00,73.8,73.81,73.57,73.6,73246.0,68.6819,68.6913,68.4679,68.4958,73246.0
2020-08-11 09:30:00,74.1,74.66,74.07,74.19,6712.0,68.9611,69.4823,68.9332,69.0449,6712.0
2020-08-11 10:00:00,74.26,74.54,74.1,74.3,8879.0,69.11,69.3706,68.9611,69.1473,8879.0
2020-08-11 10:30:00,74.27,74.62,74.23,74.39,11011.0,69.1194,69.4451,69.0821,69.231,11011.0
2020-08-11 11:00:00,74.36,74.49,74.27,74.49,16441.0,69.2031,69.3241,69.1194,69.3241,16441.0
2020-08-11 11:30:00,74.45,74.45,74.26,74.39,12951.0,69.2869,69.2869,69.11,69.231,12951.0
2020-08-11 12:00:00,74.41,74.54,74.33,74.43,21990.0,69.2496,69.3706,69.1752,69.2683,21990.0
2020-08-11 12:30:00,74.42,74.44,74.3,74.41,36069.0,69.2589,69.2776,69.1473,69.2496,36069.0
2020-08-11 13:00:00,74.44,74.89,74.44,74.88,23521.0,69.2776,69.6964,69.2776,69.687,23521.0
2020-08-11 13:30:00,74.89,75.06,74.88,74.98,29470.0,69.6964,69.8546,69.687,69.7801,29470.0
2020-08-11 14:00:00,74.99,75.22,74.94,75.09,21335.0,69.7894,70.0035,69.7429,69.8825,21335.0
2020-08-11 14:30:00,75.13,75.26,75.02,75.19,13997.0,69.9197,70.0407,69.8173,69.9755,13997.0
2020-08-11 15:00:00,75.19,75.24,74.61,74.9,17681.0,69.9755,70.0221,69.4358,69.7057,17681.0
2020-08-11 15:30:00,74.93,74.93,74.37,74.38,71698.0,69.7336,69.7336,69.2124,69.2217,71698.0
2020-08-12 09:30:00,74.89,74.91,74.52,74.75,5841.0,69.6964,69.715,69.352,69.5661,5841.0
2020-08-12 10:00:00,74.73,75.24,74.69,75.12,9372.0,69.5474,70.0221,69.5102,69.9104,9372.0
2020-08-12 10:30:00,75.19,75.42,75.16,75.35,10242.0,69.9755,70.1896,69.9476,70.1245,10242.0
2020-08-12 11:00:00,75.32,75.47,75.11,75.18,7629.0,70.0965,70.2361,69.9011,69.9662,7629.0
2020-08-12 11:30:00,75.2,75.33,75.18,75.28,59429.0,69.9849,70.1058,69.9662,70.0593,59429.0
2020-08-12 12:00:00,75.27,75.39,75.23,75.35,13842.0,70.05,70.1617,70.0128,70.1245,13842.0
2020-08-12 12:30:00,75.35,75.58,75.3,75.3,20045.0,70.1245,70.3385,70.0779,70.0779,20045.0
2020-08-12 13:00:00,75.3,75.31,74.8,74.89,68426.0,70.0779,70.0872,69.6126,69.6964,68426.0
2020-08-12 13:30:00,74.94,74.94,74.58,74.83,8143.0,69.7429,69.7429,69.4079,69.6405,8143.0
2020-08-12 14:00:00,74.84,75.01,74.83,74.91,11349.0,69.6498,69.808,69.6405,69.715,11349.0
2020-08-12 14:30:00,74.92,75.12,74.89,75.04,10864.0,69.7243,69.9104,69.6964,69.836,10864.0
2020-08-12 15:00:00,75.06,75.43,75.04,75.33,16310.0,69.8546,70.1989,69.836,70.1058,16310.0
2020-08-12 15:30:00,75.3,75.3,74.95,74.97,61410.0,70.0779,70.0779,69.7522,69.7708,61410.0
2020-08-13 09:30:00,74.71,75.2,74.41,75.13,15511.0,69.5288,69.9849,69.2496,69.9197,15511.0
2020-08-13 10:00:00,75.1,75.23,74.95,75.06,9251.0,69.8918,70.0128,69.7522,69.8546,9251.0
2020-08-13 10:30:00,75.01,75.19,74.97,75.08,5549.0,69.808,69.9755,69.7708,69.8732,5549.0
2020-08-13 11:00:00,75.07,75.09,74.94,75.0,7513.0,69.8639,69.8825,69.7429,69.7987,7513.0
2020-08-13 11:30:00,75.04,75.18,74.93,75.13,7824.0,69.836,69.9662,69.7336,69.9197,7824.0
2020-08-13 12:00:00,75.2,75.38,75.17,75.17,8294.0,69.9849,70.1524,69.9569,69.9569,8294.0
2020-08-13 12:30:00,75.21,75.31,75.16,75.31,5227.0,69.9942,70.0872,69.9476,70.0872,5227.0
2020-08-13 13:00:00,75.32,75.42,75.3,75.41,6531.0,70.0965,70.1896,70.0779,70.1803,6531.0
2020-08-13 13:30:00,75.39,75.39,75.25,75.33,5512.0,70.1617,70.1617,70.0314,70.1058,5512.0
2020-08-13 14:00:00,75.31,75.35,75.06,75.13,5033.0,70.0872,70.1245,69.8546,69.9197,5033.0
2020-08-13 14:30:00,75.07,75.11,74.86,74.89,7604.0,69.8639,69.9011,69.6684,69.6964,7604.0
2020-08-13 15:00:00,74.95,75.18,74.91,75.13,9242.0,69.7522,69.9662,69.715,69.9197,9242.0
2020-08-13 15:30:00,75.12,75.22,74.96,75.02,45431.0,69.9104,70.0035,69.7615,69.8173,45431.0
2020-08-14 09:30:00,74.59,75.15,74.46,74.92,20837.0,69.4172,69.9383,69.2962,69.7243,20837.0
2020-08-14 10:00:00,74.94,75.1,74.76,75.04,34547.0,69.7429,69.8918,69.5754,69.836,34547.0
2020-08-14 10:30:00,75.06,75.22,74.87,74.87,21992.0,69.8546,70.0035,69.6777,69.6777,21992.0
2020-08-14 11:00:00,74.87,75.02,74.65,75.02,15361.0,69.6777,69.8173,69.473,69.8173,15361.0
2020-08-14 11:30:00,75.04,75.21,74.94,75.09,6065.0,69.836,69.9942,69.7429,69.8825,6065.0
2020-08-14 12:00:00,75.09,75.17,74.97,74.98,4688.0,69.8825,69.9569,69.7708,69.7801,4688.0
2020-08-14 12:30:00,74.98,75.02,74.73,74.82,6528.0,69.7801,69.8173,69.5474,69.6312,6528.0
2020-08-14 13:00:00,74.81,74.88,74.74,74.8,7716.0,69.6219,69.687,69.5568,69.6126,7716.0
2020-08-14 13:30:00,74.8,74.89,74.72,74.86,8707.0,69.6126,69.6964,69.5381,69.6684,8707.0
2020-08-14 14:00:00,74.82,75.02,74.78,74.95,9614.0,69.6312,69.8173,69.594,69.7522,9614.0
2020-08-14 14:30:00,74.92,74.93,74.71,74.71,5854.0,69.7243,69.7336,69.5288,69.5288,5854.0
2020-08-14 15:00:00,74.7,74.72,74.54,74.54,7663.0,69.5195,69.5381,69.3706,69.3706,7663.0
2020-08-14 15:30:00,74.53,74.61,74.31,74.55,32338.0,69.3613,69.4358,69.1566,69.3799,32338.0
2020-08-17 09:30:00,74.71,74.94,74.29,74.4,13652.0,69.5288,69.7429,69.138,69.2403,13652.0
2020-08-17 10:00:00,74.4,75.08,74.27,74.81,28400.0,69.2403,69.8732,69.1194,69.6219,28400.0
2020-08-17 10:30:00,74.88,75.03,74.55,75.03,19076.0,69.687,69.8266,69.3799,69.8266,19076.0
2020-08-17 11:00:00,75.03,75.04,74.77,74.93,66215.0,69.8266,69.836,69.5847,69.7336,66215.0
2020-08-17 11:30:00,74.99,75.05,74.89,75.05,4908.0,69.7894,69.8453,69.6964,69.8453,4908.0
2020-08-17 12:00:00,75.05,75.14,74.91,74.92,26800.0,69.8453,69.929,69.715,69.7243,26800.0
2020-08-17 12:30:00,74.95,75.16,74.91,75.1,17414.0,69.7522,69.9476,69.715,69.8918,17414.0
2020-08-17 13:00:00,75.1,75.1,74.91,75.03,22294.0,69.8918,69.8918,69.715,69.8266,22294.0
2020-08-17 13:30:00,75.03,75.03,74.74,74.79,14934.0,69.8266,69.8266,69.5568,69.6033,14934.0
2020-08-17 14:00:00,74.76,74.85,74.69,74.78,9815.0,69.5754,69.6591,69.5102,69.594,9815.0
2020-08-17 14:30:00,74.77,74.77,74.5,74.55,10383.0,69.5847,69.5847,69.3334,69.3799,10383.0
2020-08-17 15:00:00,74.56,74.61,74.51,74.53,14111.0,69.3892,69.4358,69.3427,69.3613,14111.0
2020-08-17 15:30:00,74.54,74.69,74.32,74.42,77823.0,69.3706,69.5102,69.1659,69.2589,77823.0
2020-08-18 09:30:00,74.36,74.77,74.04,74.26,13272.0,69.2031,69.5847,68.9053,69.11,13272.0
2020-08-18 10:00:00,74.26,74.53,74.07,74.09,29531.0,69.11,69.3613,68.9332,68.9518,29531.0
2020-08-18 10:30:00,74.09,74.14,73.93,74.14,8407.0,68.9518,68.9984,68.8029,68.9984,8407.0
2020-08-18 11:00:00,74.14,74.27,74.01,74.22,15471.0,68.9984,69.1194,68.8774,69.0728,15471.0
2020-08-18 11:30:00,74.27,74.35,74.1,74.14,5229.0,69.1194,69.1938,68.9611,68.9984,5229.0
2020-08-18 12:00:00,74.2,74.2,73.97,73.99,3910.0,69.0542,69.0542,68.8402,68.8588,3910.0
2020-08-18 12:30:00,74.02,74.17,73.92,74.05,18731.0,68.8867,69.0263,68.7936,68.9146,18731.0
2020-08-18 13:00:00,74.06,74.11,73.92,73.95,6457.0,68.9239,68.9704,68.7936,68.8215,6457.0
2020-08-18 13:30:00,73.95,73.98,73.81,73.83,5991.0,68.8215,68.8495,68.6913,68.7099,5991.0
2020-08-18 14:00:00,73.8,73.86,73.67,73.67,8797.0,68.6819,68.7378,68.561,68.561,8797.0
2020-08-18 14:30:00,73.7,73.76,73.63,73.71,8593.0,68.5889,68.6447,68.5237,68.5982,8593.0
2020-08-18 15:00:00,73.71,73.79,73.6,73.61,16555.0,68.5982,68.6726,68.4958,68.5051,16555.0
2020-08-18 15:30:00,73.57,73.7,73.33,73.51,73598.0,68.4679,68.5889,68.2445,68.4121,73598.0
2020-08-19 09:30:00,73.73,74.49,73.55,74.32,32255.0,68.6168,69.3241,68.4493,69.1659,32255.0
2020-08-19 10:00:00,74.29,74.29,73.87,74.18,25368.0,69.138,69.138,68.7471,69.0356,25368.0
2020-08-19 10:30:00,74.21,74.36,74.17,74.23,10708.0,69.0635,69.2031,69.0263,69.0821,10708.0
2020-08-19 11:00:00,74.21,74.26,74.08,74.24,11869.0,69.0635,69.11,68.9425,69.0914,11869.0
2020-08-19 11:30:00,74.24,74.33,74.15,74.28,6367.0,69.0914,69.1752,69.0077,69.1287,6367.0
2020-08-19 12:00:00,74.2,74.2,73.99,74.09,6245.0,69.0542,69.0542,68.8588,68.9518,6245.0
2020-08-19 12:30:00,74.09,74.16,73.89,73.94,6126.0,68.9518,69.017,68.7657,68.8122,6126.0
2020-08-19 13:00:00,73.95,74.1,73.93,74.05,10425.0,68.8215,68.9611,68.8029,68.9146,10425.0
2020-08-19 13:30:00,74.07,74.27,74.01,74.27,6836.0,68.9332,69.1194,68.8774,69.1194,6836.0
2020-08-19 14:00:00,74.24,74.24,73.94,74.01,8626.0,69.0914,69.0914,68.8122,68.8774,8626.0
2020-08-19 14:30:00,74.01,74.06,73.83,73.83,7919.0,68.8774,68.9239,68.7099,68.7099,7919.0
2020-08-19 15:00:00,73.84,73.89,73.64,73.7,24840.0,68.7192,68.7657,68.533,68.5889,24840.0
2020-08-19 15:30:00,73.7,73.82,73.4,73.49,62679.0,68.5889,68.7006,68.3097,68.3934,62679.0
2020-08-20 09:30:00,73.1,73.5,72.94,73.39,8994.0,68.0305,68.4028,67.8816,68.3004,8994.0
2020-08-20 10:00:00,73.39,73.48,73.15,73.44,11131.0,68.3004,68.3841,68.077,68.3469,11131.0
2020-08-20 10:30:00,73.46,73.78,73.41,73.48,8598.0,68.3655,68.6633,68.319,68.3841,8598.0
2020-08-20 11:00:00,73.51,73.61,73.4,73.53,7611.0,68.4121,68.5051,68.3097,68.4307,7611.0
2020-08-20 11:30:00,73.49,73.69,73.42,73.46,11023.0,68.3934,68.5796,68.3283,68.3655,11023.0
2020-08-20 12:00:00,73.48,73.52,73.36,73.44,8811.0,68.3841,68.4214,68.2725,68.3469,8811.0
2020-08-20 12:30:00,73.44,73.48,73.29,73.29,7576.0,68.3469,68.3841,68.2073,68.2073,7576.0
2020-08-20 13:00:00,73.29,73.38,73.12,73.15,7904.0,68.2073,68.2911,68.0491,68.077,7904.0
2020-08-20 13:30:00,73.17,73.27,73.17,73.27,7003.0,68.0956,68.1887,68.0956,68.1887,7003.0
2020-08-20 14:00:00,73.25,73.31,73.17,73.26,9060.0,68.1701,68.2259,68.0956,68.1794,9060.0
2020-08-20 14:30:00,73.27,73.41,73.27,73.35,9954.0,68.1887,68.319,68.1887,68.2632,9954.0
2020-08-20 15:00:00,73.34,73.46,73.27,73.3,19101.0,68.2538,68.3655,68.1887,68.2166,19101.0
2020-08-20 15:30:00,73.31,73.59,73.28,73.33,65186.0,68.2259,68.4865,68.198,68.2445,65186.0
2020-08-21 09:30:00,73.44,74.33,73.44,74.09,18534.0,68.3469,69.1752,68.3469,68.9518,18534.0
2020-08-21 10:00:00,74.02,74.21,73.74,73.78,8359.0,68.8867,69.0635,68.6261,68.6633,8359.0
2020-08-21 10:30:00,73.76,74.02,73.68,73.92,12698.0,68.6447,68.8867,68.5703,68.7936,12698.0
2020-08-21 11:00:00,73.89,73.97,73.78,73.88,11301.0,68.7657,68.8402,68.6633,68.7564,11301.0
2020-08-21 11:30:00,73.87,74.17,73.87,74.04,9511.0,68.7471,69.0263,68.7471,68.9053,9511.0
2020-08-21 12:00:00,74.03,74.24,73.97,74.08,9266.0,68.896,69.0914,68.8402,68.9425,9266.0
2020-08-21 12:30:00,74.06,74.09,73.89,73.9,6307.0,68.9239,68.9518,68.7657,68.775,6307.0
2020-08-21 13:00:00,73.88,74.01,73.7,73.77,23800.0,68.7564,68.8774,68.5889,68.654,23800.0
2020-08-21 13:30:00,73.77,74.04,73.76,74.04,8012.0,68.654,68.9053,68.6447,68.9053,8012.0
2020-08-21 14:00:00,74.06,74.08,73.92,73.98,12534.0,68.9239,68.9425,68.7936,68.8495,12534.0
2020-08-21 14:30:00,73.99,74.11,73.95,74.05,17495.0,68.8588,68.9704,68.8215,68.9146,17495.0
2020-08-21 15:00:00,74.02,74.04,73.91,74.01,15060.0,68.8867,68.9053,68.7843,68.8774,15060.0
2020-08-21 15:30:00,73.95,74.0,73.81,73.84,57917.0,68.8215,68.8681,68.6913,68.7192,57917.0
2020-08-24 09:30:00,74.35,75.05,74.27,74.95,84370.0,69.1938,69.8453,69.1194,69.7522,84370.0
2020-08-24 10:00:00,74.85,75.25,74.77,74.77,12435.0,69.6591,70.0314,69.5847,69.5847,12435.0
2020-08-24 10:30:00,74.78,75.18,74.77,75.18,7661.0,69.594,69.9662,69.5847,69.9662,7661.0
2020-08-24 11:00:00,75.17,75.24,75.09,75.13,6490.0,69.9569,70.0221,69.8825,69.9197,6490.0
2020-08-24 11:30:00,75.15,75.15,74.98,75.07,6496.0,69.9383,69.9383,69.7801,69.8639,6496.0
2020-08-24 12:00:00,75.07,75.44,75.07,75.41,15069.0,69.8639,70.2082,69.8639,70.1803,15069.0
2020-08-24 12:30:00,75.38,75.39,75.13,75.17,7287.0,70.1524,70.1617,69.9197,69.9569,7287.0
2020-08-24 13:00:00,75.18,75.18,75.01,75.11,7337.0,69.9662,69.9662,69.808,69.9011,7337.0
2020-08-24 13:30:00,75.12,75.14,74.95,74.95,11632.0,69.9104,69.929,69.7522,69.7522,11632.0
2020-08-24 14:00:00,74.95,75.08,74.94,75.08,5960.0,69.7522,69.8732,69.7429,69.8732,5960.0
2020-08-24 14:30:00,75.1,75.1,74.98,75.03,5400.0,69.8918,69.8918,69.7801,69.8266,5400.0
2020-08-24 15:00:00,75.04,75.26,75.03,75.26,10700.0,69.836,70.0407,69.8266,70.0407,10700.0
2020-08-24 15:30:00,75.24,75.39,75.24,75.34,47126.0,70.0221,70.1617,70.0221,70.1151,47126.0
2020-08-25 09:30:00,75.96,75.98,75.59,75.91,5938.0,70.6921,70.7108,70.3478,70.6456,5938.0
2020-08-25 10:00:00,75.9,75.9,75.3,75.3,6601.0,70.6363,70.6363,70.0779,70.0779,6601.0
2020-08-25 10:30:00,75.24,75.36,75.05,75.13,6312.0,70.0221,70.1338,69.8453,69.9197,6312.0
2020-08-25 11:00:00,75.11,75.12,74.9,75.01,9026.0,69.9011,69.9104,69.7057,69.808,9026.0
2020-08-25 11:30:00,75.01,75.01,74.8,74.84,7401.0,69.808,69.808,69.6126,69.6498,7401.0
2020-08-25 12:00:00,74.85,74.91,74.78,74.86,7776.0,69.6591,69.715,69.594,69.6684,7776.0
2020-08-25 12:30:00,74.81,74.97,74.78,74.78,10778.0,69.6219,69.7708,69.594,69.594,10778.0
2020-08-25 13:00:00,74.78,74.78,74.67,74.71,3525.0,69.594,69.594,69.4916,69.5288,3525.0
2020-08-25 13:30:00,74.7,74.77,74.65,74.75,9301.0,69.5195,69.5847,69.473,69.5661,9301.0
2020-08-25 14:00:00,74.78,74.82,74.69,74.82,4399.0,69.594,69.6312,69.5102,69.6312,4399.0
2020-08-25 14:30:00,74.81,74.95,74.77,74.84,7437.0,69.6219,69.7522,69.5847,69.6498,7437.0
2020-08-25 15:00:00,74.81,74.82,74.68,74.8,11670.0,69.6219,69.6312,69.5009,69.6126,11670.0
2020-08-25 15:30:00,74.82,74.96,74.8,74.91,66665.0,69.6312,69.7615,69.6126,69.715,66665.0
2020-08-26 09:30:00,74.91,74.91,74.5,74.77,4450.0,69.715,69.715,69.3334,69.5847,4450.0
2020-08-26 10:00:00,74.68,75.17,74.62,74.7,8069.0,69.5009,69.9569,69.4451,69.5195,8069.0
2020-08-26 10:30:00,74.67,74.71,74.47,74.49,8364.0,69.4916,69.5288,69.3055,69.3241,8364.0
2020-08-26 11:00:00,74.5,74.79,74.43,74.59,11301.0,69.3334,69.6033,69.2683,69.4172,11301.0
2020-08-26 11:30:00,74.58,74.62,74.52,74.56,5832.0,69.4079,69.4451,69.352,69.3892,5832.0
2020-08-26 12:00:00,74.56,74.62,74.46,74.61,9725.0,69.3892,69.4451,69.2962,69.4358,9725.0
2020-08-26 12:30:00,74.59,74.73,74.52,74.61,6002.0,69.4172,69.5474,69.352,69.4358,6002.0
2020-08-26 13:00:00,74.6,74.81,74.6,74.8,8845.0,69.4265,69.6219,69.4265,69.6126,8845.0
2020-08-26 13:30:00,74.79,74.92,74.79,74.89,39724.0,69.6033,69.7243,69.6033,69.6964,39724.0
2020-08-26 14:00:00,74.89,75.17,74.8,75.13,9100.0,69.6964,69.9569,69.6126,69.9197,9100.0
2020-08-26 14:30:00,75.14,75.16,75.01,75.07,6678.0,69.929,69.9476,69.808,69.8639,6678.0
2020-08-26 15:00:00,75.01,75.13,74.99,75.07,10073.0,69.808,69.9197,69.7894,69.8639,10073.0
2020-08-26 15:30:00,75.09,75.09,74.89,74.95,58949.0,69.8825,69.8825,69.6964,69.7522,58949.0
2020-08-27 09:30:00,75.81,75.96,75.31,75.89,12424.0,70.5526,70.6921,70.0872,70.627,12424.0
2020-08-27 10:00:00,75.96,76.05,75.55,76.01,9131.0,70.6921,70.7759,70.3106,70.7387,9131.0
2020-08-27 10:30:00,76.0,76.37,75.89,76.37,46530.0,70.7294,71.0737,70.627,71.0737,46530.0
2020-08-27 11:00:00,76.34,76.38,75.88,75.92,11152.0,71.0458,71.083,70.6177,70.6549,11152.0
2020-08-27 11:30:00,75.94,75.99,75.76,75.83,7175.0,70.6735,70.7201,70.506,70.5712,7175.0
2020-08-27 12:00:00,75.85,75.88,75.58,75.63,6049.0,70.5898,70.6177,70.3385,70.385,6049.0
2020-08-27 12:30:00,75.65,75.71,75.55,75.61,3292.0,70.4036,70.4595,70.3106,70.3664,3292.0
2020-08-27 13:00:00,75.62,75.89,75.6,75.84,4941.0,70.3757,70.627,70.3571,70.5805,4941.0
2020-08-27 13:30:00,75.84,75.88,75.76,75.86,4169.0,70.5805,70.6177,70.506,70.5991,4169.0
2020-08-27 14:00:00,75.9,76.12,75.85,76.12,8396.0,70.6363,70.8411,70.5898,70.8411,8396.0
2020-08-27 14:30:00,76.13,76.24,76.06,76.17,10655.0,70.8504,70.9527,70.7852,70.8876,10655.0
2020-08-27 15:00:00,76.2,76.27,76.03,76.05,9017.0,70.9155,70.9807,70.7573,70.7759,9017.0
2020-08-27 15:30:00,76.06,76.08,75.73,75.77,41274.0,70.7852,70.8038,70.4781,70.5153,41274.0
2020-08-28 09:30:00,75.79,75.96,74.98,74.98,4551.0,70.5339,70.6921,69.7801,69.7801,4551.0
2020-08-28 10:00:00,74.98,75.42,74.98,75.19,3566.0,69.7801,70.1896,69.7801,69.9755,3566.0
2020-08-28 10:30:00,75.23,75.38,75.05,75.36,7577.0,70.0128,70.1524,69.8453,70.1338,7577.0
2020-08-28 11:00:00,75.46,75.61,75.42,75.51,5821.0,70.2268,70.3664,70.1896,70.2734,5821.0
2020-08-28 11:30:00,75.47,75.55,75.37,75.46,3900.0,70.2361,70.3106,70.1431,70.2268,3900.0
2020-08-28 12:00:00,75.42,75.63,75.42,75.53,4753.0,70.1896,70.385,70.1896,70.292,4753.0
2020-08-28 12:30:00,75.57,75.72,75.57,75.66,6916.0,70.3292,70.4688,70.3292,70.413,6916.0
2020-08-28 13:00:00,75.67,75.68,75.54,75.54,4229.0,70.4223,70.4316,70.3013,70.3013,4229.0
2020-08-28 13:30:00,75.55,75.59,75.37,75.4,5843.0,70.3106,70.3478,70.1431,70.171,5843.0
2020-08-28 14:00:00,75.42,75.56,75.42,75.49,6475.0,70.1896,70.3199,70.1896,70.2547,6475.0
2020-08-28 14:30:00,75.51,75.63,75.5,75.63,8282.0,70.2734,70.385,70.264,70.385,8282.0
2020-08-28 15:00:00,75.62,75.85,75.62,75.73,14221.0,70.3757,70.5898,70.3757,70.4781,14221.0
2020-08-28 15:30:00,75.73,75.9,75.63,75.72,74351.0,70.4781,70.6363,70.385,70.4688,74351.0
2020-08-31 09:30:00,76.15,76.17,75.59,75.94,18500.0,70.869,70.8876,70.3478,70.6735,18500.0
2020-08-31 10:00:00,75.85,76.33,75.74,76.14,45346.0,70.5898,71.0365,70.4874,70.8597,45346.0
2020-08-31 10:30:00,76.13,76.13,75.72,75.82,8452.0,70.8504,70.8504,70.4688,70.5619,8452.0
2020-08-31 11:00:00,75.8,76.0,75.79,75.9,21645.0,70.5432,70.7294,70.5339,70.6363,21645.0
2020-08-31 11:30:00,75.89,75.95,75.8,75.85,9839.0,70.627,70.6828,70.5432,70.5898,9839.0
2020-08-31 12:00:00,75.83,75.92,75.67,75.67,8011.0,70.5712,70.6549,70.4223,70.4223,8011.0
2020-08-31 12:30:00,75.67,75.74,75.49,75.5,7604.0,70.4223,70.4874,70.2547,70.264,7604.0
2020-08-31 13:00:00,75.49,75.59,75.45,75.56,4988.0,70.2547,70.3478,70.2175,70.3199,4988.0
2020-08-31 13:30:00,75.56,75.69,75.55,75.61,8488.0,70.3199,70.4409,70.3106,70.3664,8488.0
2020-08-31 14:00:00,75.59,75.63,75.45,75.47,8033.0,70.3478,70.385,70.2175,70.2361,8033.0
2020-08-31 14:30:00,75.5,75.56,75.39,75.53,12668.0,70.264,70.3199,70.1617,70.292,12668.0
2020-08-31 15:00:00,75.52,75.57,75.46,75.53,16183.0,70.2827,70.3292,70.2268,70.292,16183.0
2020-08-31 15:30:00,75.51,75.63,75.21,75.29,116640.0,70.2734,70.385,69.9942,70.0686,116640.0
2020-09-01 09:30:00,75.03,75.68,75.03,75.58,14445.0,69.8266,70.4316,69.8266,70.3385,14445.0
2020-09-01 10:00:00,75.66,76.27,75.66,76.23,24328.0,70.413,70.9807,70.413,70.9434,24328.0
2020-09-01 10:30:00,76.28,76.67,76.28,76.55,30448.0,70.99,71.3529,70.99,71.2412,30448.0
2020-09-01 11:00:00,76.5,76.72,76.47,76.7,14844.0,71.1947,71.3994,71.1668,71.3808,14844.0
2020-09-01 11:30:00,76.72,76.97,76.66,76.94,19572.0,71.3994,71.6321,71.3436,71.6042,19572.0
2020-09-01 12:00:00,76.97,77.26,76.75,77.15,54176.0,71.6321,71.902,71.4274,71.7996,54176.0
2020-09-01 12:30:00,77.12,77.26,77.04,77.17,21380.0,71.7717,71.902,71.6973,71.8182,21380.0
2020-09-01 13:00:00,77.18,77.3,76.87,76.96,22089.0,71.8275,71.9392,71.539,71.6228,22089.0
2020-09-01 13:30:00,76.97,77.2,76.96,77.11,34578.0,71.6321,71.8462,71.6228,71.7624,34578.0
2020-09-01 14:00:00,77.14,77.36,77.07,77.28,23040.0,71.7903,71.9951,71.7252,71.9206,23040.0
2020-09-01 14:30:00,77.28,77.64,77.26,77.51,23421.0,71.9206,72.2556,71.902,72.1347,23421.0
2020-09-01 15:00:00,77.53,77.82,77.45,77.64,128935.0,72.1533,72.4232,72.0788,72.2556,128935.0
2020-09-01 15:30:00,77.67,77.89,77.44,77.66,180433.0,72.2836,72.4883,72.0695,72.2743,180433.0
2020-09-02 09:30:00,77.82,78.51,77.68,78.08,44044.0,72.4232,73.0653,72.2929,72.6651,44044.0
2020-09-02 10:00:00,78.31,78.61,78.04,78.47,24623.0,72.8792,73.1584,72.6279,73.0281,24623.0
2020-09-02 10:30:00,78.48,78.68,78.44,78.57,19625.0,73.0374,73.2235,73.0002,73.1211,19625.0
2020-09-02 11:00:00,78.63,78.83,78.25,78.81,48193.0,73.177,73.3631,72.8233,73.3445,48193.0
2020-09-02 11:30:00,78.82,78.93,78.77,78.9,18709.0,73.3538,73.4562,73.3073,73.4283,18709.0
2020-09-02 12:00:00,78.88,78.92,78.47,78.56,12971.0,73.4096,73.4469,73.0281,73.1118,12971.0
2020-09-02 12:30:00,78.56,78.63,78.09,78.17,25354.0,73.1118,73.177,72.6744,72.7489,25354.0
2020-09-02 13:00:00,78.15,78.61,77.98,78.59,30305.0,72.7303,73.1584,72.5721,73.1398,30305.0
2020-09-02 13:30:00,78.57,78.64,78.37,78.51,11495.0,73.1211,73.1863,72.935,73.0653,11495.0
2020-09-02 14:00:00,78.47,78.5,78.36,78.44,12703.0,73.0281,73.056,72.9257,73.0002,12703.0
2020-09-02 14:30:00,78.41,78.45,78.3,78.4,17241.0,72.9722,73.0095,72.8699,72.9629,17241.0
2020-09-02 15:00:00,78.38,78.51,78.27,78.42,26963.0,72.9443,73.0653,72.8419,72.9815,26963.0
2020-09-02 15:30:00,78.44,78.52,78.25,78.25,94342.0,73.0002,73.0746,72.8233,72.8233,94342.0
2020-09-03 09:30:00,78.35,78.85,76.01,77.43,51079.0,72.9164,73.3817,70.7387,72.0602,51079.0
2020-09-03 10:00:00,77.53,77.56,76.51,77.56,39380.0,72.1533,72.1812,71.204,72.1812,39380.0
2020-09-03 10:30:00,77.56,78.09,77.04,78.0,44656.0,72.1812,72.6744,71.6973,72.5907,44656.0
2020-09-03 11:00:00,77.97,78.05,75.71,76.65,65550.0,72.5628,72.6372,70.4595,71.3343,65550.0
2020-09-03 11:30:00,76.82,77.69,76.57,77.04,58309.0,71.4925,72.3022,71.2598,71.6973,58309.0
2020-09-03 12:00:00,76.98,77.46,76.82,76.89,32793.0,71.6414,72.0881,71.4925,71.5577,32793.0
2020-09-03 12:30:00,76.94,76.96,76.37,76.51,22490.0,71.6042,71.6228,71.0737,71.204,22490.0
2020-09-03 13:00:00,76.37,76.65,76.25,76.45,27900.0,71.0737,71.3343,70.962,71.1482,27900.0
2020-09-03 13:30:00,76.5,76.6,76.27,76.43,33015.0,71.1947,71.2878,70.9807,71.1296,33015.0
2020-09-03 14:00:00,76.42,76.98,76.4,76.83,69794.0,71.1202,71.6414,71.1016,71.5018,69794.0
2020-09-03 14:30:00,76.79,77.1,76.64,76.64,53429.0,71.4646,71.7531,71.325,71.325,53429.0
2020-09-03 15:00:00,76.67,76.74,75.62,75.87,109289.0,71.3529,71.4181,70.3757,70.6084,109289.0
2020-09-03 15:30:00,75.84,76.7,75.8,76.59,134317.0,70.5805,71.3808,70.5432,71.2785,134317.0
2020-09-04 09:30:00,78.33,79.92,77.37,79.0,55741.0,72.8978,74.3775,72.0044,73.5213,55741.0
2020-09-04 10:00:00,78.98,79.4,78.36,78.53,44624.0,73.5027,73.8936,72.9257,73.0839,44624.0
2020-09-04 10:30:00,78.59,78.89,78.38,78.78,47120.0,73.1398,73.419,72.9443,73.3166,47120.0
2020-09-04 11:00:00,78.8,79.07,78.54,78.92,140228.0,73.3352,73.5865,73.0932,73.4469,140228.0
2020-09-04 11:30:00,78.92,79.13,78.84,79.06,53615.0,73.4469,73.6423,73.3724,73.5772,53615.0
2020-09-04 12:00:00,79.1,79.25,78.91,79.14,29046.0,73.6144,73.754,73.4376,73.6516,29046.0
2020-09-04 12:30:00,79.12,79.38,79.06,79.22,14544.0,73.633,73.875,73.5772,73.7261,14544.0
2020-09-04 13:00:00,79.16,79.7,79.06,79.48,23493.0,73.6702,74.1728,73.5772,73.968,23493.0
2020-09-04 13:30:00,79.44,79.76,79.37,79.73,62090.0,73.9308,74.2286,73.8657,74.2007,62090.0
2020-09-04 14:00:00,79.7,80.46,79.69,80.44,65039.0,74.1728,74.8801,74.1635,74.8615,65039.0
2020-09-04 14:30:00,80.45,80.79,80.06,80.72,90092.0,74.8708,75.1872,74.5078,75.122,90092.0
2020-09-04 15:00:00,80.71,80.87,80.5,80.5,78853.0,75.1127,75.2616,74.9173,74.9173,78853.0
2020-09-04 15:30:00,80.47,80.52,79.88,80.31,167477.0,74.8894,74.9359,74.3403,74.7405,167477.0
2020-09-08 09:30:00,79.88,80.28,79.22,79.99,34149.0,74.3403,74.7126,73.7261,74.4427,34149.0
2020-09-08 10:00:00,80.13,80.57,79.73,80.36,44801.0,74.573,74.9824,74.2007,74.787,44801.0
2020-09-08 10:30:00,80.33,80.54,80.07,80.36,73577.0,74.7591,74.9545,74.5171,74.787,73577.0
2020-09-08 11:00:00,80.31,80.68,80.09,80.27,45217.0,74.7405,75.0848,74.5357,74.7032,45217.0
2020-09-08 11:30:00,80.27,80.39,80.06,80.39,35551.0,74.7032,74.8149,74.5078,74.8149,35551.0
2020-09-08 12:00:00,80.34,80.66,80.27,80.45,48913.0,74.7684,75.0662,74.7032,74.8708,48913.0
2020-09-08 12:30:00,80.48,80.67,80.32,80.66,17699.0,74.8987,75.0755,74.7498,75.0662,17699.0
2020-09-08 13:00:00,80.66,80.82,80.61,80.63,28128.0,75.0662,75.2151,75.0197,75.0383,28128.0
2020-09-08 13:30:00,80.63,80.63,80.38,80.48,49305.0,75.0383,75.0383,74.8056,74.8987,49305.0
2020-09-08 14:00:00,80.5,80.66,80.4,80.59,32878.0,74.9173,75.0662,74.8242,75.0011,32878.0
2020-09-08 14:30:00,80.59,80.62,79.93,80.27,145785.0,75.0011,75.029,74.3868,74.7032,145785.0
2020-09-08 15:00:00,80.23,80.42,80.0,80.33,75016.0,74.666,74.8428,74.452,74.7591,75016.0
2020-09-08 15:30:00,80.29,80.38,79.79,80.14,137083.0,74.7219,74.8056,74.2565,74.5823,137083.0
2020-09-09 09:30:00,80.9,81.68,80.52,81.67,61384.0,75.2896,76.0155,74.9359,76.0062,61384.0
2020-09-09 10:00:00,81.74,82.22,81.74,81.88,85097.0,76.0713,76.518,76.0713,76.2016,85097.0
2020-09-09 10:30:00,81.95,82.07,81.66,81.83,30391.0,76.2667,76.3784,75.9969,76.1551,30391.0
2020-09-09 11:00:00,81.82,82.14,81.82,82.08,18299.0,76.1458,76.4436,76.1458,76.3877,18299.0
2020-09-09 11:30:00,82.04,82.17,81.97,82.17,13983.0,76.3505,76.4715,76.2854,76.4715,13983.0
2020-09-09 12:00:00,82.19,82.29,81.91,81.95,17116.0,76.4901,76.5832,76.2295,76.2667,17116.0
2020-09-09 12:30:00,81.98,82.05,81.84,81.91,31037.0,76.2947,76.3598,76.1644,76.2295,31037.0
2020-09-09 13:00:00,81.89,82.04,81.78,81.78,25643.0,76.2109,76.3505,76.1085,76.1085,25643.0
2020-09-09 13:30:00,81.8,82.02,81.66,81.94,32701.0,76.1271,76.3319,75.9969,76.2574,32701.0
2020-09-09 14:00:00,81.91,82.0,81.73,81.77,39975.0,76.2295,76.3133,76.062,76.0992,39975.0
2020-09-09 14:30:00,81.8,81.89,81.77,81.85,18513.0,76.1271,76.2109,76.0992,76.1737,18513.0
2020-09-09 15:00:00,81.84,82.14,81.8,82.04,26147.0,76.1644,76.4436,76.1271,76.3505,26147.0
2020-09-09 15:30:00,82.03,82.15,81.51,81.52,149682.0,76.3412,76.4529,75.8573,75.8666,149682.0
2020-09-10 09:30:00,82.05,82.05,81.5,81.6,14487.0,76.3598,76.3598,75.8479,75.941,14487.0
2020-09-10 10:00:00,81.56,81.78,81.38,81.55,32430.0,75.9038,76.1085,75.7363,75.8945,32430.0
2020-09-10 10:30:00,81.62,81.7,81.44,81.5,18512.0,75.9596,76.0341,75.7921,75.8479,18512.0
2020-09-10 11:00:00,81.5,81.77,81.43,81.7,16901.0,75.8479,76.0992,75.7828,76.0341,16901.0
2020-09-10 11:30:00,81.67,81.89,81.56,81.81,23475.0,76.0062,76.2109,75.9038,76.1364,23475.0
2020-09-10 12:00:00,81.75,81.94,81.59,81.88,20426.0,76.0806,76.2574,75.9317,76.2016,20426.0
2020-09-10 12:30:00,81.94,82.05,81.56,81.93,33292.0,76.2574,76.3598,75.9038,76.2481,33292.0
2020-09-10 13:00:00,81.89,82.01,81.8,81.88,15705.0,76.2109,76.3226,76.1271,76.2016,15705.0
2020-09-10 13:30:00,81.86,81.98,81.78,81.86,14570.0,76.183,76.2947,76.1085,76.183,14570.0
2020-09-10 14:00:00,81.89,81.95,81.3,81.32,21116.0,76.2109,76.2667,75.6618,75.6804,21116.0
2020-09-10 14:30:00,81.3,82.01,81.3,81.91,43028.0,75.6618,76.3226,75.6618,76.2295,43028.0
2020-09-10 15:00:00,81.91,81.92,81.64,81.92,69390.0,76.2295,76.2388,75.9782,76.2388,69390.0
2020-09-10 15:30:00,81.89,82.07,81.59,81.69,135483.0,76.2109,76.3784,75.9317,76.0248,135483.0
2020-09-11 09:30:00,81.67,82.93,81.67,82.37,50411.0,76.0062,77.1788,76.0062,76.6576,50411.0
2020-09-11 10:00:00,82.31,82.61,82.08,82.46,11272.0,76.6018,76.881,76.3877,76.7414,11272.0
2020-09-11 10:30:00,82.59,82.76,82.28,82.67,17976.0,76.8624,77.0206,76.5739,76.9368,17976.0
2020-09-11 11:00:00,82.64,83.04,82.6,82.79,15716.0,76.9089,77.2811,76.8717,77.0485,15716.0
2020-09-11 11:30:00,82.75,82.75,82.52,82.7,7955.0,77.0113,77.0113,76.7972,76.9647,7955.0
2020-09-11 12:00:00,82.65,82.88,82.59,82.73,7318.0,76.9182,77.1322,76.8624,76.9926,7318.0
2020-09-11 12:30:00,82.71,82.73,82.32,82.33,21164.0,76.974,76.9926,76.6111,76.6204,21164.0
2020-09-11 13:00:00,82.38,82.39,82.08,82.09,11847.0,76.6669,76.6762,76.3877,76.397,11847.0
2020-09-11 13:30:00,82.08,82.38,82.0,82.08,9720.0,76.3877,76.6669,76.3133,76.3877,9720.0
2020-09-11 14:00:00,82.02,82.24,81.99,82.14,7606.0,76.3319,76.5366,76.304,76.4436,7606.0
2020-09-11 14:30:00,82.09,82.31,82.09,82.23,11843.0,76.397,76.6018,76.397,76.5273,11843.0
2020-09-11 15:00:00,82.2,82.45,82.08,82.4,21294.0,76.4994,76.7321,76.3877,76.6855,21294.0
2020-09-11 15:30:00,82.42,82.52,82.09,82.23,59928.0,76.7041,76.7972,76.397,76.5273,59928.0
2020-09-14 09:30:00,82.8,83.32,82.3,83.15,25708.0,77.0578,77.5417,76.5925,77.3835,25708.0
2020-09-14 10:00:00,83.15,83.49,83.14,83.42,15170.0,77.3835,77.6999,77.3742,77.6348,15170.0
2020-09-14 10:30:00,83.42,83.45,83.15,83.23,11777.0,77.6348,77.6627,77.3835,77.458,11777.0
2020-09-14 11:00:00,83.23,83.35,82.91,83.28,23914.0,77.458,77.5696,77.1602,77.5045,23914.0
2020-09-14 11:30:00,83.35,83.48,83.24,83.44,8019.0,77.5696,77.6906,77.4673,77.6534,8019.0
2020-09-14 12:00:00,83.39,83.54,83.39,83.5,10432.0,77.6069,77.7465,77.6069,77.7092,10432.0
2020-09-14 12:30:00,83.52,83.53,83.03,83.17,19782.0,77.7279,77.7372,77.2718,77.4021,19782.0
2020-09-14 13:00:00,83.22,83.26,82.82,82.87,17072.0,77.4487,77.4859,77.0764,77.1229,17072.0
2020-09-14 13:30:00,82.86,82.95,82.53,82.59,20356.0,77.1136,77.1974,76.8065,76.8624,20356.0
2020-09-14 14:00:00,82.6,82.73,82.5,82.51,19132.0,76.8717,76.9926,76.7786,76.7879,19132.0
2020-09-14 14:30:00,82.49,82.53,82.25,82.46,23012.0,76.7693,76.8065,76.5459,76.7414,23012.0
2020-09-14 15:00:00,82.48,82.54,82.24,82.39,24242.0,76.76,76.8158,76.5366,76.6762,24242.0
2020-09-14 15:30:00,82.42,82.86,82.3,82.63,79301.0,76.7041,77.1136,76.5925,76.8996,79301.0
2020-09-15 09:30:00,82.83,82.95,82.57,82.62,11045.0,77.0857,77.1974,76.8437,76.8903,11045.0
2020-09-15 10:00:00,82.6,82.87,82.45,82.75,27862.0,76.8717,77.1229,76.7321,77.0113,27862.0
2020-09-15 10:30:00,82.78,82.81,82.55,82.76,22115.0,77.0392,77.0671,76.8251,77.0206,22115.0
2020-09-15 11:00:00,82.75,82.82,82.53,82.67,27962.0,77.0113,77.0764,76.8065,76.9368,27962.0
2020-09-15 11:30:00,82.66,82.84,82.62,82.72,34032.0,76.9275,77.095,76.8903,76.9833,34032.0
2020-09-15 12:00:00,82.74,82.99,82.7,82.96,21921.0,77.002,77.2346,76.9647,77.2067,21921.0
2020-09-15 12:30:00,82.96,83.22,82.95,83.18,111348.0,77.2067,77.4487,77.1974,77.4114,111348.0
2020-09-15 13:00:00,83.18,83.55,83.13,83.52,44144.0,77.4114,77.7558,77.3649,77.7279,44144.0
2020-09-15 13:30:00,83.51,83.72,83.51,83.66,19989.0,77.7186,77.914,77.7186,77.8582,19989.0
2020-09-15 14:00:00,83.66,83.91,83.62,83.9,29465.0,77.8582,78.0908,77.8209,78.0815,29465.0
2020-09-15 14:30:00,83.9,84.08,83.83,84.08,17016.0,78.0815,78.249,78.0164,78.249,17016.0
2020-09-15 15:00:00,84.08,84.52,84.05,84.46,62338.0,78.249,78.6585,78.2211,78.6027,62338.0
2020-09-15 15:30:00,84.44,84.52,84.09,84.33,83278.0,78.5841,78.6585,78.2583,78.4817,83278.0
2020-09-16 09:30:00,84.7,84.95,84.06,84.67,33911.0,78.826,79.0587,78.2304,78.7981,33911.0
2020-09-16 10:00:00,84.52,84.87,84.47,84.86,16333.0,78.6585,78.9842,78.612,78.9749,16333.0
2020-09-16 10:30:00,84.86,85.13,84.81,85.02,37176.0,78.9749,79.2262,78.9284,79.1238,37176.0
2020-09-16 11:00:00,85.02,85.56,84.99,85.52,22729.0,79.1238,79.6264,79.0959,79.5892,22729.0
2020-09-16 11:30:00,85.54,85.81,85.52,85.61,40867.0,79.6078,79.859,79.5892,79.6729,40867.0
2020-09-16 12:00:00,85.59,85.85,85.44,85.75,66350.0,79.6543,79.8963,79.5147,79.8032,66350.0
2020-09-16 12:30:00,85.73,85.8,85.57,85.68,9642.0,79.7846,79.8497,79.6357,79.7381,9642.0
2020-09-16 13:00:00,85.65,85.65,85.22,85.25,22258.0,79.7101,79.7101,79.31,79.3379,22258.0
2020-09-16 13:30:00,85.25,85.28,85.01,85.2,20352.0,79.3379,79.3658,79.1145,79.2914,20352.0
2020-09-16 14:00:00,85.15,85.68,85.15,85.65,28343.0,79.2448,79.7381,79.2448,79.7101,28343.0
2020-09-16 14:30:00,85.67,85.74,85.44,85.54,60808.0,79.7288,79.7939,79.5147,79.6078,60808.0
2020-09-16 15:00:00,85.55,85.66,85.39,85.59,86212.0,79.6171,79.7195,79.4682,79.6543,86212.0
2020-09-16 15:30:00,85.6,85.93,85.36,85.51,132436.0,79.6636,79.9707,79.4403,79.5799,132436.0
2020-09-17 09:30:00,84.99,84.99,84.16,84.67,23338.0,79.0959,79.0959,78.3235,78.7981,23338.0
2020-09-17 10:00:00,84.66,85.04,84.45,84.98,20800.0,78.7888,79.1424,78.5934,79.0866,20800.0
2020-09-17 10:30:00,84.98,85.01,84.65,84.69,20374.0,79.0866,79.1145,78.7795,78.8167,20374.0
2020-09-17 11:00:00,84.72,85.02,84.58,84.58,16563.0,78.8446,79.1238,78.7143,78.7143,16563.0
2020-09-17 11:30:00,84.57,84.67,84.32,84.56,16940.0,78.705,78.7981,78.4724,78.6957,16940.0
2020-09-17 12:00:00,84.56,84.74,84.4,84.44,10529.0,78.6957,78.8633,78.5468,78.5841,10529.0
2020-09-17 12:30:00,84.37,84.76,84.31,84.66,16169.0,78.5189,78.8819,78.4631,78.7888,16169.0
2020-09-17 13:00:00,84.61,84.79,84.59,84.59,12864.0,78.7423,78.9098,78.7237,78.7237,12864.0
2020-09-17 13:30:00,84.56,84.64,84.36,84.52,19674.0,78.6957,78.7702,78.5096,78.6585,19674.0
2020-09-17 14:00:00,84.53,84.82,84.52,84.53,21015.0,78.6678,78.9377,78.6585,78.6678,21015.0
2020-09-17 14:30:00,84.49,84.59,84.41,84.44,14613.0,78.6306,78.7237,78.5561,78.5841,14613.0
2020-09-17 15:00:00,84.44,84.46,84.04,84.13,28088.0,78.5841,78.6027,78.2118,78.2956,28088.0
2020-09-17 15:30:00,84.16,84.63,84.14,84.41,131323.0,78.3235,78.7609,78.3049,78.5561,131323.0
2020-09-18 09:30:00,84.81,84.81,83.89,83.98,102967.0,78.9284,78.9284,78.0722,78.156,102967.0
2020-09-18 10:00:00,83.98,84.52,83.89,84.51,23326.0,78.156,78.6585,78.0722,78.6492,23326.0
2020-09-18 10:30:00,84.38,84.41,83.98,84.06,25237.0,78.5282,78.5561,78.156,78.2304,25237.0
2020-09-18 11:00:00,84.07,84.21,83.69,83.73,53721.0,78.2397,78.37,77.8861,77.9233,53721.0
2020-09-18 11:30:00,83.79,83.85,83.56,83.65,15354.0,77.9791,78.035,77.7651,77.8488,15354.0
2020-09-18 12:00:00,83.61,83.66,83.33,83.43,62503.0,77.8116,77.8582,77.551,77.6441,62503.0
2020-09-18 12:30:00,83.43,83.43,83.04,83.09,26481.0,77.6441,77.6441,77.2811,77.3277,26481.0
2020-09-18 13:00:00,83.13,83.25,82.87,82.87,21998.0,77.3649,77.4766,77.1229,77.1229,21998.0
2020-09-18 13:30:00,82.84,82.84,82.33,82.4,38667.0,77.095,77.095,76.6204,76.6855,38667.0
2020-09-18 14:00:00,82.38,82.4,82.15,82.21,23587.0,76.6669,76.6855,76.4529,76.5087,23587.0
2020-09-18 14:30:00,82.2,82.71,82.09,82.71,37952.0,76.4994,76.974,76.397,76.974,37952.0
2020-09-18 15:00:00,82.72,83.15,82.69,83.15,30791.0,76.9833,77.3835,76.9554,77.3835,30791.0
2020-09-18 15:30:00,83.18,83.51,82.77,83.01,154141.0,77.4114,77.7186,77.0299,77.2532,154141.0
2020-09-21 09:30:00,81.88,82.29,81.68,81.81,20255.0,76.2016,76.5832,76.0155,76.1364,20255.0
2020-09-21 10:00:00,81.85,81.85,80.93,81.03,13539.0,76.1737,76.1737,75.3175,75.4105,13539.0
2020-09-21 10:30:00,81.02,81.03,80.51,80.78,21707.0,75.4012,75.4105,74.9266,75.1779,21707.0
2020-09-21 11:00:00,80.81,80.99,80.29,80.71,22339.0,75.2058,75.3733,74.7219,75.1127,22339.0
2020-09-21 11:30:00,80.73,80.93,80.58,80.74,11803.0,75.1313,75.3175,74.9918,75.1407,11803.0
2020-09-21 12:00:00,80.75,81.31,80.75,81.31,17027.0,75.15,75.6711,75.15,75.6711,17027.0
2020-09-21 12:30:00,81.2,81.24,80.86,80.86,11624.0,75.5688,75.606,75.2523,75.2523,11624.0
2020-09-21 13:00:00,80.91,81.11,80.85,81.03,6787.0,75.2989,75.485,75.243,75.4105,6787.0
2020-09-21 13:30:00,81.02,81.09,80.81,80.88,8362.0,75.4012,75.4664,75.2058,75.2709,8362.0
2020-09-21 14:00:00,80.87,81.06,80.73,81.01,10335.0,75.2616,75.4385,75.1313,75.3919,10335.0
2020-09-21 14:30:00,80.93,81.21,80.75,81.21,17600.0,75.3175,75.5781,75.15,75.5781,17600.0
2020-09-21 15:00:00,81.21,81.43,81.15,81.31,49811.0,75.5781,75.7828,75.5222,75.6711,49811.0
2020-09-21 15:30:00,81.31,81.83,81.3,81.65,173694.0,75.6711,76.1551,75.6618,75.9875,173694.0
2020-09-22 09:30:00,81.91,82.95,81.85,82.61,21465.0,76.2295,77.1974,76.1737,76.881,21465.0
2020-09-22 10:00:00,82.55,83.0,82.5,82.98,11049.0,76.8251,77.2439,76.7786,77.2253,11049.0
2020-09-22 10:30:00,83.02,83.02,82.23,82.23,27734.0,77.2625,77.2625,76.5273,76.5273,27734.0
2020-09-22 11:00:00,82.24,82.66,82.21,82.42,26568.0,76.5366,76.9275,76.5087,76.7041,26568.0
2020-09-22 11:30:00,82.34,82.47,81.89,82.07,49500.0,76.6297,76.7507,76.2109,76.3784,49500.0
2020-09-22 12:00:00,82.1,82.65,82.08,82.56,27787.0,76.4063,76.9182,76.3877,76.8344,27787.0
2020-09-22 12:30:00,82.53,82.61,82.32,82.32,12065.0,76.8065,76.881,76.6111,76.6111,12065.0
2020-09-22 13:00:00,82.33,82.69,82.26,82.67,25713.0,76.6204,76.9554,76.5552,76.9368,25713.0
2020-09-22 13:30:00,82.65,82.99,82.6,82.92,13994.0,76.9182,77.2346,76.8717,77.1695,13994.0
2020-09-22 14:00:00,83.01,83.18,82.94,83.01,27886.0,77.2532,77.4114,77.1881,77.2532,27886.0
2020-09-22 14:30:00,83.03,83.18,82.84,83.03,39732.0,77.2718,77.4114,77.095,77.2718,39732.0
2020-09-22 15:00:00,83.03,83.37,82.97,83.3,17695.0,77.2718,77.5883,77.216,77.5231,17695.0
2020-09-22 15:30:00,83.29,83.6,83.2,83.28,62551.0,77.5138,77.8023,77.4301,77.5045,62551.0
2020-09-23 09:30:00,83.06,84.0,83.06,83.78,8613.0,77.2998,78.1746,77.2998,77.9698,8613.0
2020-09-23 10:00:00,83.77,83.77,83.4,83.43,7673.0,77.9605,77.9605,77.6162,77.6441,7673.0
2020-09-23 10:30:00,83.42,83.45,82.98,83.31,10406.0,77.6348,77.6627,77.2253,77.5324,10406.0
2020-09-23 11:00:00,83.25,83.33,83.03,83.11,11457.0,77.4766,77.551,77.2718,77.3463,11457.0
2020-09-23 11:30:00,83.11,83.15,82.78,82.91,13322.0,77.3463,77.3835,77.0392,77.1602,13322.0
2020-09-23 12:00:00,82.82,82.98,82.56,82.68,27763.0,77.0764,77.2253,76.8344,76.9461,27763.0
2020-09-23 12:30:00,82.62,82.74,82.55,82.71,7532.0,76.8903,77.002,76.8251,76.974,7532.0
2020-09-23 13:00:00,82.7,82.7,82.56,82.56,10349.0,76.9647,76.9647,76.8344,76.8344,10349.0
2020-09-23 13:30:00,82.56,82.58,82.33,82.39,30247.0,76.8344,76.853,76.6204,76.6762,30247.0
2020-09-23 14:00:00,82.34,82.35,81.92,81.95,35515.0,76.6297,76.639,76.2388,76.2667,35515.0
2020-09-23 14:30:00,81.94,82.05,81.65,81.67,17919.0,76.2574,76.3598,75.9875,76.0062,17919.0
2020-09-23 15:00:00,81.66,82.02,81.52,81.98,61214.0,75.9969,76.3319,75.8666,76.2947,61214.0
2020-09-23 15:30:00,81.96,82.11,81.7,81.75,84180.0,76.276,76.4156,76.0341,76.0806,84180.0
2020-09-24 09:30:00,81.26,81.77,80.84,81.7,7066.0,75.6246,76.0992,75.2337,76.0341,7066.0
2020-09-24 10:00:00,82.1,82.47,81.94,82.24,8791.0,76.4063,76.7507,76.2574,76.5366,8791.0
2020-09-24 10:30:00,82.2,82.22,81.85,82.22,8378.0,76.4994,76.518,76.1737,76.518,8378.0
2020-09-24 11:00:00,82.2,82.8,82.07,82.45,29796.0,76.4994,77.0578,76.3784,76.7321,29796.0
2020-09-24 11:30:00,82.48,82.68,82.47,82.67,9510.0,76.76,76.9461,76.7507,76.9368,9510.0
2020-09-24 12:00:00,82.67,82.73,82.55,82.6,8089.0,76.9368,76.9926,76.8251,76.8717,8089.0
2020-09-24 12:30:00,82.56,82.9,82.46,82.9,14109.0,76.8344,77.1509,76.7414,77.1509,14109.0
2020-09-24 13:00:00,82.93,83.33,82.86,83.25,11119.0,77.1788,77.551,77.1136,77.4766,11119.0
2020-09-24 13:30:00,83.28,83.32,83.07,83.07,18943.0,77.5045,77.5417,77.3091,77.3091,18943.0
2020-09-24 14:00:00,83.05,83.13,82.82,82.83,11588.0,77.2905,77.3649,77.0764,77.0857,11588.0
2020-09-24 14:30:00,82.85,82.89,82.46,82.46,14526.0,77.1043,77.1416,76.7414,76.7414,14526.0
2020-09-24 15:00:00,82.47,82.54,82.19,82.37,28386.0,76.7507,76.8158,76.4901,76.6576,28386.0
2020-09-24 15:30:00,82.37,82.81,82.23,82.7,131671.0,76.6576,77.0671,76.5273,76.9647,131671.0
2020-09-25 09:30:00,82.0,82.86,81.74,82.7,26968.0,76.5432,77.346,76.3005,77.1967,26968.0
2020-09-25 10:00:00,82.7,82.9,82.36,82.9,5200.0,77.1967,77.3834,76.8793,77.3834,5200.0
2020-09-25 10:30:00,82.86,82.94,82.57,82.85,16383.0,77.346,77.4207,77.0753,77.3367,16383.0
2020-09-25 11:00:00,82.85,82.98,82.65,82.98,7554.0,77.3367,77.458,77.15,77.458,7554.0
2020-09-25 11:30:00,82.9,83.03,82.7,82.7,6213.0,77.3834,77.5047,77.1967,77.1967,6213.0
2020-09-25 12:00:00,82.67,83.02,82.67,82.94,8051.0,77.1687,77.4954,77.1687,77.4207,8051.0
2020-09-25 12:30:00,82.95,83.09,82.87,83.01,6301.0,77.43,77.5607,77.3553,77.486,6301.0
2020-09-25 13:00:00,83.01,83.16,82.96,83.05,6394.0,77.486,77.626,77.4394,77.5234,6394.0
2020-09-25 13:30:00,83.07,83.16,83.01,83.04,7038.0,77.542,77.626,77.486,77.514,7038.0
2020-09-25 14:00:00,83.0,83.11,82.87,83.04,8720.0,77.4767,77.5794,77.3553,77.514,8720.0
2020-09-25 14:30:00,83.04,83.04,82.86,82.95,8596.0,77.514,77.514,77.346,77.43,8596.0
2020-09-25 15:00:00,83.01,83.26,82.99,83.15,10621.0,77.486,77.7194,77.4674,77.6167,10621.0
2020-09-25 15:30:00,83.14,83.14,82.81,82.97,54795.0,77.6074,77.6074,77.2993,77.4487,54795.0
2020-09-28 09:30:00,84.19,84.79,83.45,83.74,17620.0,78.5875,79.1476,77.8968,78.1675,17620.0
2020-09-28 10:00:00,83.8,84.25,83.61,84.13,7826.0,78.2235,78.6435,78.0461,78.5315,7826.0
2020-09-28 10:30:00,84.07,84.43,84.07,84.23,9282.0,78.4755,78.8115,78.4755,78.6248,9282.0
2020-09-28 11:00:00,84.38,84.52,84.23,84.38,8556.0,78.7649,78.8955,78.6248,78.7649,8556.0
2020-09-28 11:30:00,84.38,84.56,84.34,84.41,10799.0,78.7649,78.9329,78.7275,78.7929,10799.0
2020-09-28 12:00:00,84.47,84.66,84.33,84.54,20068.0,78.8489,79.0262,78.7182,78.9142,20068.0
2020-09-28 12:30:00,84.53,84.66,84.41,84.64,26098.0,78.9049,79.0262,78.7929,79.0076,26098.0
2020-09-28 13:00:00,84.64,84.64,84.41,84.42,18605.0,79.0076,79.0076,78.7929,78.8022,18605.0
2020-09-28 13:30:00,84.45,84.54,84.4,84.44,12106.0,78.8302,78.9142,78.7835,78.8209,12106.0
2020-09-28 14:00:00,84.44,84.48,84.34,84.47,13845.0,78.8209,78.8582,78.7275,78.8489,13845.0
2020-09-28 14:30:00,84.47,84.64,84.39,84.44,23367.0,78.8489,79.0076,78.7742,78.8209,23367.0
2020-09-28 15:00:00,84.43,84.45,84.35,84.45,11253.0,78.8115,78.8302,78.7369,78.8302,11253.0
2020-09-28 15:30:00,84.4,84.52,84.08,84.2,61256.0,78.7835,78.8955,78.4848,78.5968,61256.0
2020-09-29 09:30:00,84.62,84.68,84.35,84.46,10214.0,78.9889,79.0449,78.7369,78.8395,10214.0
2020-09-29 10:00:00,84.31,84.5,84.06,84.23,13729.0,78.6995,78.8769,78.4662,78.6248,13729.0
2020-09-29 10:30:00,84.24,84.27,83.61,83.61,11892.0,78.6342,78.6622,78.0461,78.0461,11892.0
2020-09-29 11:00:00,83.59,83.77,83.54,83.69,14679.0,78.0274,78.1955,77.9808,78.1208,14679.0
2020-09-29 11:30:00,83.75,83.76,83.31,83.5,9017.0,78.1768,78.1861,77.7661,77.9434,9017.0
2020-09-29 12:00:00,83.55,83.61,83.39,83.57,11623.0,77.9901,78.0461,77.8407,78.0088,11623.0
2020-09-29 12:30:00,83.52,83.78,83.49,83.75,7675.0,77.9621,78.2048,77.9341,78.1768,7675.0
2020-09-29 13:00:00,83.72,83.81,83.54,83.75,26468.0,78.1488,78.2328,77.9808,78.1768,26468.0
2020-09-29 13:30:00,83.8,84.06,83.76,83.97,5844.0,78.2235,78.4662,78.1861,78.3821,5844.0
2020-09-29 14:00:00,83.96,84.22,83.91,84.19,55537.0,78.3728,78.6155,78.3261,78.5875,55537.0
2020-09-29 14:30:00,84.19,84.19,83.99,84.05,7226.0,78.5875,78.5875,78.4008,78.4568,7226.0
2020-09-29 15:00:00,84.06,84.19,83.96,83.97,20267.0,78.4662,78.5875,78.3728,78.3821,20267.0
2020-09-29 15:30:00,83.98,84.08,83.7,83.73,35383.0,78.3915,78.4848,78.1301,78.1581,35383.0
2020-09-30 09:30:00,83.87,84.69,83.87,84.45,8982.0,78.2888,79.0542,78.2888,78.8302,8982.0
2020-09-30 10:00:00,84.54,84.87,84.48,84.57,13075.0,78.9142,79.2223,78.8582,78.9422,13075.0
2020-09-30 10:30:00,84.6,85.11,84.48,85.02,22862.0,78.9702,79.4463,78.8582,79.3623,22862.0
2020-09-30 11:00:00,85.01,85.21,84.77,85.04,12304.0,79.3529,79.5396,79.1289,79.3809,12304.0
2020-09-30 11:30:00,85.04,85.05,84.67,84.69,6696.0,79.3809,79.3903,79.0356,79.0542,6696.0
2020-09-30 12:00:00,84.7,85.14,84.66,84.93,8622.0,79.0636,79.4743,79.0262,79.2783,8622.0
2020-09-30 12:30:00,84.95,84.96,84.75,84.76,9612.0,79.2969,79.3063,79.1102,79.1196,9612.0
2020-09-30 13:00:00,84.74,84.76,84.48,84.55,26925.0,79.1009,79.1196,78.8582,78.9236,26925.0
2020-09-30 13:30:00,84.57,84.66,84.48,84.48,14581.0,78.9422,79.0262,78.8582,78.8582,14581.0
2020-09-30 14:00:00,84.45,84.85,84.21,84.37,12385.0,78.8302,79.2036,78.6062,78.7555,12385.0
2020-09-30 14:30:00,84.34,84.35,83.65,84.0,16405.0,78.7275,78.7369,78.0834,78.4102,16405.0
2020-09-30 15:00:00,83.97,84.07,83.41,83.75,18502.0,78.3821,78.4755,77.8594,78.1768,18502.0
2020-09-30 15:30:00,83.7,84.36,83.54,83.95,98097.0,78.1301,78.7462,77.9808,78.3635,98097.0
2020-10-01 09:30:00,84.62,85.04,84.1,84.1,12796.0,78.9889,79.3809,78.5035,78.5035,12796.0
2020-10-01 10:00:00,83.84,84.7,83.84,84.52,7200.0,78.2608,79.0636,78.2608,78.8955,7200.0
2020-10-01 10:30:00,84.53,84.89,84.28,84.46,14539.0,78.9049,79.2409,78.6715,78.8395,14539.0
2020-10-01 11:00:00,84.54,84.72,84.44,84.71,17781.0,78.9142,79.0822,78.8209,79.0729,17781.0
2020-10-01 11:30:00,84.7,84.79,84.56,84.77,7117.0,79.0636,79.1476,78.9329,79.1289,7117.0
2020-10-01 12:00:00,84.73,84.73,84.48,84.64,10285.0,79.0916,79.0916,78.8582,79.0076,10285.0
2020-10-01 12:30:00,84.66,84.66,84.25,84.26,10565.0,79.0262,79.0262,78.6435,78.6528,10565.0
2020-10-01 13:00:00,84.25,84.38,84.14,84.14,10506.0,78.6435,78.7649,78.5408,78.5408,10506.0
2020-10-01 13:30:00,84.13,84.31,83.9,83.91,9179.0,78.5315,78.6995,78.3168,78.3261,9179.0
2020-10-01 14:00:00,83.92,84.05,83.61,84.04,16330.0,78.3355,78.4568,78.0461,78.4475,16330.0
2020-10-01 14:30:00,84.15,84.45,84.09,84.4,7111.0,78.5502,78.8302,78.4942,78.7835,7111.0
2020-10-01 15:00:00,84.42,84.47,83.85,83.93,33933.0,78.8022,78.8489,78.2701,78.3448,33933.0
2020-10-01 15:30:00,83.98,84.23,83.73,83.87,59834.0,78.3915,78.6248,78.1581,78.2888,59834.0
2020-10-02 09:30:00,82.67,84.0,82.5,84.0,36883.0,77.1687,78.4102,77.01,78.4102,36883.0
2020-10-02 10:00:00,84.11,84.13,83.51,83.52,31343.0,78.5128,78.5315,77.9528,77.9621,31343.0
2020-10-02 10:30:00,83.52,83.78,83.44,83.62,29442.0,77.9621,78.2048,77.8874,78.0554,29442.0
2020-10-02 11:00:00,83.54,84.26,83.52,84.14,41889.0,77.9808,78.6528,77.9621,78.5408,41889.0
2020-10-02 11:30:00,84.2,84.2,83.93,84.07,7334.0,78.5968,78.5968,78.3448,78.4755,7334.0
2020-10-02 12:00:00,84.17,84.94,84.17,84.85,8118.0,78.5688,79.2876,78.5688,79.2036,8118.0
2020-10-02 12:30:00,84.87,85.3,84.85,85.2,9576.0,79.2223,79.6236,79.2036,79.5303,9576.0
2020-10-02 13:00:00,85.22,85.34,85.09,85.28,11922.0,79.549,79.661,79.4276,79.605,11922.0
2020-10-02 13:30:00,85.29,85.29,84.59,84.59,6229.0,79.6143,79.6143,78.9609,78.9609,6229.0
2020-10-02 14:00:00,84.66,85.09,84.66,85.07,6401.0,79.0262,79.4276,79.0262,79.4089,6401.0
2020-10-02 14:30:00,85.09,85.23,84.85,84.87,9387.0,79.4276,79.5583,79.2036,79.2223,9387.0
2020-10-02 15:00:00,84.98,85.01,84.75,84.83,7466.0,79.3249,79.3529,79.1102,79.1849,7466.0
2020-10-02 15:30:00,84.86,84.98,84.46,84.53,35479.0,79.2129,79.3249,78.8395,78.9049,35479.0
2020-10-05 09:30:00,85.24,85.9,85.02,85.58,11298.0,79.5676,80.1837,79.3623,79.885,11298.0
2020-10-05 10:00:00,85.77,85.77,85.36,85.44,6272.0,80.0624,80.0624,79.6796,79.7543,6272.0
2020-10-05 10:30:00,85.48,85.5,85.02,85.15,38967.0,79.7917,79.8103,79.3623,79.4836,38967.0
2020-10-05 11:00:00,85.16,85.42,85.15,85.41,15251.0,79.493,79.7357,79.4836,79.7263,15251.0
2020-10-05 11:30:00,85.37,85.4,84.78,84.83,21403.0,79.689,79.717,79.1382,79.1849,21403.0
2020-10-05 12:00:00,84.8,84.91,84.75,84.76,11711.0,79.1569,79.2596,79.1102,79.1196,11711.0
2020-10-05 12:30:00,84.7,84.74,84.63,84.67,14245.0,79.0636,79.1009,78.9982,79.0356,14245.0
2020-10-05 13:00:00,84.69,84.74,84.49,84.73,12310.0,79.0542,79.1009,78.8675,79.0916,12310.0
2020-10-05 13:30:00,84.73,84.81,84.54,84.54,9818.0,79.0916,79.1662,78.9142,78.9142,9818.0
2020-10-05 14:00:00,84.52,84.81,84.41,84.81,14259.0,78.8955,79.1662,78.7929,79.1662,14259.0
2020-10-05 14:30:00,84.82,85.0,84.81,85.0,11154.0,79.1756,79.3436,79.1662,79.3436,11154.0
2020-10-05 15:00:00,84.97,85.51,84.91,85.47,21614.0,79.3156,79.8197,79.2596,79.7823,21614.0
2020-10-05 15:30:00,85.44,85.49,85.15,85.24,81485.0,79.7543,79.801,79.4836,79.5676,81485.0
2020-10-06 09:30:00,85.49,85.82,85.02,85.28,30014.0,79.801,80.109,79.3623,79.605,30014.0
2020-10-06 10:00:00,85.19,85.74,85.04,85.73,21355.0,79.521,80.0344,79.3809,80.025,21355.0
2020-10-06 10:30:00,85.83,85.96,85.47,85.93,7986.0,80.1184,80.2397,79.7823,80.2117,7986.0
2020-10-06 11:00:00,85.93,86.03,85.86,86.03,5655.0,80.2117,80.3051,80.1464,80.3051,5655.0
2020-10-06 11:30:00,86.1,86.13,85.88,85.9,6849.0,80.3704,80.3984,80.165,80.1837,6849.0
2020-10-06 12:00:00,85.95,86.29,85.9,85.95,8773.0,80.2304,80.5478,80.1837,80.2304,8773.0
2020-10-06 12:30:00,85.92,86.23,85.92,86.19,6509.0,80.2024,80.4918,80.2024,80.4544,6509.0
2020-10-06 13:00:00,86.19,86.46,86.17,86.42,8812.0,80.4544,80.7064,80.4357,80.6691,8812.0
2020-10-06 13:30:00,86.42,86.53,86.37,86.4,11227.0,80.6691,80.7718,80.6224,80.6504,11227.0
2020-10-06 14:00:00,86.37,86.57,86.34,86.54,6476.0,80.6224,80.8091,80.5944,80.7811,6476.0
2020-10-06 14:30:00,86.59,86.65,85.45,85.61,30563.0,80.8278,80.8838,79.7637,79.913,30563.0
2020-10-06 15:00:00,85.56,85.61,85.12,85.4,20315.0,79.8663,79.913,79.4556,79.717,20315.0
2020-10-06 15:30:00,85.41,85.6,84.88,85.25,68091.0,79.7263,79.9037,79.2316,79.577,68091.0
2020-10-07 09:30:00,86.19,87.01,85.81,86.92,6175.0,80.4544,81.2198,80.0997,81.1358,6175.0
2020-10-07 10:00:00,86.84,86.84,86.32,86.67,20009.0,81.0612,81.0612,80.5758,80.9025,20009.0
2020-10-07 10:30:00,86.68,86.68,86.2,86.27,5118.0,80.9118,80.9118,80.4638,80.5291,5118.0
2020-10-07 11:00:00,86.33,86.35,85.98,86.07,7582.0,80.5851,80.6038,80.2584,80.3424,7582.0
2020-10-07 11:30:00,86.15,86.25,86.02,86.02,6781.0,80.4171,80.5104,80.2957,80.2957,6781.0
2020-10-07 12:00:00,86.08,86.08,85.78,85.8,5339.0,80.3517,80.3517,80.0717,80.0904,5339.0
2020-10-07 12:30:00,85.89,85.93,85.75,85.89,6483.0,80.1744,80.2117,80.0437,80.1744,6483.0
2020-10-07 13:00:00,85.94,86.02,85.82,85.95,8116.0,80.2211,80.2957,80.109,80.2304,8116.0
2020-10-07 13:30:00,86.0,86.28,85.86,86.21,10493.0,80.2771,80.5384,80.1464,80.4731,10493.0
2020-10-07 14:00:00,86.23,86.41,86.17,86.41,8479.0,80.4918,80.6598,80.4357,80.6598,8479.0
2020-10-07 14:30:00,86.45,86.51,86.34,86.39,9286.0,80.6971,80.7531,80.5944,80.6411,9286.0
2020-10-07 15:00:00,86.38,86.46,86.27,86.31,10689.0,80.6318,80.7064,80.5291,80.5664,10689.0
2020-10-07 15:30:00,86.34,86.64,86.26,86.41,83470.0,80.5944,80.8745,80.5198,80.6598,83470.0
2020-10-08 09:30:00,86.52,87.42,86.22,86.48,26374.0,80.7625,81.6026,80.4824,80.7251,26374.0
2020-10-08 10:00:00,86.5,86.7,86.25,86.38,6759.0,80.7438,80.9305,80.5104,80.6318,6759.0
2020-10-08 10:30:00,86.38,86.82,86.26,86.26,6854.0,80.6318,81.0425,80.5198,80.5198,6854.0
2020-10-08 11:00:00,86.26,86.37,86.12,86.15,8938.0,80.5198,80.6224,80.3891,80.4171,8938.0
2020-10-08 11:30:00,86.16,86.16,85.8,85.98,6206.0,80.4264,80.4264,80.0904,80.2584,6206.0
2020-10-08 12:00:00,85.93,86.45,85.92,86.16,14022.0,80.2117,80.6971,80.2024,80.4264,14022.0
2020-10-08 12:30:00,86.19,86.42,86.09,86.42,9430.0,80.4544,80.6691,80.3611,80.6691,9430.0
2020-10-08 13:00:00,86.45,86.84,86.38,86.84,19069.0,80.6971,81.0612,80.6318,81.0612,19069.0
2020-10-08 13:30:00,86.84,86.92,86.75,86.9,12341.0,81.0612,81.1358,80.9772,81.1172,12341.0
2020-10-08 14:00:00,86.9,87.11,86.88,86.96,28372.0,81.1172,81.3132,81.0985,81.1732,28372.0
2020-10-08 14:30:00,86.97,87.04,86.93,87.01,9991.0,81.1825,81.2479,81.1452,81.2198,9991.0
2020-10-08 15:00:00,86.99,87.0,86.83,86.88,14473.0,81.2012,81.2105,81.0518,81.0985,14473.0
2020-10-08 15:30:00,86.89,87.03,86.73,86.98,66737.0,81.1078,81.2385,80.9585,81.1918,66737.0
2020-10-09 09:30:00,87.59,88.18,87.59,88.18,21331.0,81.7613,82.312,81.7613,82.312,21331.0
2020-10-09 10:00:00,88.09,88.17,87.45,87.68,30232.0,82.228,82.3027,81.6306,81.8453,30232.0
2020-10-09 10:30:00,87.68,87.86,86.89,87.01,36333.0,81.8453,82.0133,81.1078,81.2198,36333.0
2020-10-09 11:00:00,86.92,87.21,86.83,86.94,15771.0,81.1358,81.4065,81.0518,81.1545,15771.0
2020-10-09 11:30:00,86.94,87.19,86.6,86.83,44560.0,81.1545,81.3879,80.8371,81.0518,44560.0
2020-10-09 12:00:00,86.88,87.54,86.88,87.5,21317.0,81.0985,81.7146,81.0985,81.6772,21317.0
2020-10-09 12:30:00,87.59,87.89,87.56,87.84,9861.0,81.7613,82.0413,81.7332,81.9946,9861.0
2020-10-09 13:00:00,87.84,87.99,87.73,87.77,19108.0,81.9946,82.1346,81.8919,81.9293,19108.0
2020-10-09 13:30:00,87.79,88.0,87.66,87.85,28309.0,81.9479,82.144,81.8266,82.0039,28309.0
2020-10-09 14:00:00,87.87,87.94,87.62,87.67,9768.0,82.0226,82.088,81.7893,81.8359,9768.0
2020-10-09 14:30:00,87.72,87.73,87.57,87.72,13327.0,81.8826,81.8919,81.7426,81.8826,13327.0
2020-10-09 15:00:00,87.76,87.76,87.51,87.73,12422.0,81.9199,81.9199,81.6866,81.8919,12422.0
2020-10-09 15:30:00,87.69,87.77,87.44,87.66,58319.0,81.8546,81.9293,81.6212,81.8266,58319.0
2020-10-12 09:30:00,88.36,88.93,88.0,88.81,27062.0,82.48,83.0121,82.144,82.9001,27062.0
2020-10-12 10:00:00,88.81,88.88,88.3,88.35,11284.0,82.9001,82.9654,82.424,82.4707,11284.0
2020-10-12 10:30:00,88.26,88.26,87.84,87.87,8931.0,82.3867,82.3867,81.9946,82.0226,8931.0
2020-10-12 11:00:00,87.88,88.4,87.84,88.19,8908.0,82.032,82.5173,81.9946,82.3213,8908.0
2020-10-12 11:30:00,88.03,88.13,88.02,88.02,2439.0,82.172,82.2653,82.1626,82.1626,2439.0
2020-10-12 12:00:00,88.02,88.02,87.79,88.0,6155.0,82.1626,82.1626,81.9479,82.144,6155.0
2020-10-12 12:30:00,87.99,88.11,87.96,88.0,5801.0,82.1346,82.2466,82.1066,82.144,5801.0
2020-10-12 13:00:00,87.91,87.95,87.81,87.87,3707.0,82.06,82.0973,81.9666,82.0226,3707.0
2020-10-12 13:30:00,87.86,87.86,87.69,87.76,11948.0,82.0133,82.0133,81.8546,81.9199,11948.0
2020-10-12 14:00:00,87.79,87.82,87.69,87.82,5202.0,81.9479,81.9759,81.8546,81.9759,5202.0
2020-10-12 14:30:00,87.86,87.98,87.86,87.97,3154.0,82.0133,82.1253,82.0133,82.116,3154.0
2020-10-12 15:00:00,88.01,88.11,87.88,88.11,6172.0,82.1533,82.2466,82.032,82.2466,6172.0
2020-10-12 15:30:00,88.07,88.12,87.81,87.89,60511.0,82.2093,82.256,81.9666,82.0413,60511.0
2020-10-13 09:30:00,87.32,88.02,87.18,87.84,6367.0,81.5092,82.1626,81.3785,81.9946,6367.0
2020-10-13 10:00:00,87.91,88.16,87.3,87.35,20940.0,82.06,82.2933,81.4905,81.5372,20940.0
2020-10-13 10:30:00,87.35,87.88,87.25,87.51,36867.0,81.5372,82.032,81.4439,81.6866,36867.0
2020-10-13 11:00:00,87.51,87.74,87.47,87.73,12210.0,81.6866,81.9013,81.6492,81.8919,12210.0
2020-10-13 11:30:00,87.73,87.74,86.95,87.13,21486.0,81.8919,81.9013,81.1638,81.3319,21486.0
2020-10-13 12:00:00,87.13,87.56,87.13,87.49,11707.0,81.3319,81.7332,81.3319,81.6679,11707.0
2020-10-13 12:30:00,87.47,87.55,87.3,87.55,9547.0,81.6492,81.7239,81.4905,81.7239,9547.0
2020-10-13 13:00:00,87.53,87.63,87.46,87.62,12013.0,81.7052,81.7986,81.6399,81.7893,12013.0
2020-10-13 13:30:00,87.62,87.9,87.5,87.67,17197.0,81.7893,82.0506,81.6772,81.8359,17197.0
2020-10-13 14:00:00,87.63,87.71,87.5,87.5,7506.0,81.7986,81.8733,81.6772,81.6772,7506.0
2020-10-13 14:30:00,87.5,87.63,87.47,87.55,10301.0,81.6772,81.7986,81.6492,81.7239,10301.0
2020-10-13 15:00:00,87.55,87.68,87.53,87.65,6379.0,81.7239,81.8453,81.7052,81.8173,6379.0
2020-10-13 15:30:00,87.67,87.68,87.54,87.58,32944.0,81.8359,81.8453,81.7146,81.7519,32944.0
2020-10-14 09:30:00,87.68,88.38,87.68,88.28,12669.0,81.8453,82.4987,81.8453,82.4053,12669.0
2020-10-14 10:00:00,88.28,88.96,88.27,88.7,29546.0,82.4053,83.0401,82.396,82.7974,29546.0
2020-10-14 10:30:00,88.5,88.59,88.19,88.21,3198.0,82.6107,82.6947,82.3213,82.34,3198.0
2020-10-14 11:00:00,88.22,88.25,88.0,88.25,7704.0,82.3493,82.3773,82.144,82.3773,7704.0
2020-10-14 11:30:00,88.2,88.23,87.79,87.93,11564.0,82.3307,82.3587,81.9479,82.0786,11564.0
2020-10-14 12:00:00,87.9,88.04,87.79,87.87,8429.0,82.0506,82.1813,81.9479,82.0226,8429.0
2020-10-14 12:30:00,87.84,88.07,87.84,88.07,7726.0,81.9946,82.2093,81.9946,82.2093,7726.0
2020-10-14 13:00:00,88.11,88.3,88.09,88.25,10941.0,82.2466,82.424,82.228,82.3773,10941.0
2020-10-14 13:30:00,88.22,88.26,88.08,88.21,7726.0,82.3493,82.3867,82.2186,82.34,7726.0
2020-10-14 14:00:00,88.21,88.32,88.15,88.19,5514.0,82.34,82.4427,82.284,82.3213,5514.0
2020-10-14 14:30:00,88.17,88.27,88.04,88.26,35217.0,82.3027,82.396,82.1813,82.3867,35217.0
2020-10-14 15:00:00,88.26,88.57,88.26,88.45,3000.0,82.3867,82.676,82.3867,82.564,3000.0
2020-10-14 15:30:00,88.45,88.55,87.98,88.05,25985.0,82.564,82.6574,82.1253,82.1906,25985.0
2020-10-15 09:30:00,87.21,87.41,86.75,87.33,14318.0,81.4065,81.5932,80.9772,81.5186,14318.0
2020-10-15 10:00:00,87.38,87.45,86.88,86.93,17880.0,81.5652,81.6306,81.0985,81.1452,17880.0
2020-10-15 10:30:00,87.01,87.17,86.75,87.01,27358.0,81.2198,81.3692,80.9772,81.2198,27358.0
2020-10-15 11:00:00,87.01,87.6,86.87,87.51,8623.0,81.2198,81.7706,81.0892,81.6866,8623.0
2020-10-15 11:30:00,87.6,87.88,87.57,87.77,4569.0,81.7706,82.032,81.7426,81.9293,4569.0
2020-10-15 12:00:00,87.7,87.78,87.54,87.63,8768.0,81.8639,81.9386,81.7146,81.7986,8768.0
2020-10-15 12:30:00,87.63,87.82,87.59,87.81,3407.0,81.7986,81.9759,81.7613,81.9666,3407.0
2020-10-15 13:00:00,87.98,88.1,87.83,87.98,8657.0,82.1253,82.2373,81.9853,82.1253,8657.0
2020-10-15 13:30:00,87.98,88.07,87.87,87.87,5286.0,82.1253,82.2093,82.0226,82.0226,5286.0
2020-10-15 14:00:00,87.91,88.06,87.52,87.59,21687.0,82.06,82.2,81.6959,81.7613,21687.0
2020-10-15 14:30:00,87.63,87.63,87.32,87.45,14497.0,81.7986,81.7986,81.5092,81.6306,14497.0
2020-10-15 15:00:00,87.47,87.49,87.32,87.44,13039.0,81.6492,81.6679,81.5092,81.6212,13039.0
2020-10-15 15:30:00,87.44,87.48,87.24,87.33,42549.0,81.6212,81.6586,81.4345,81.5186,42549.0
2020-10-16 09:30:00,87.7,88.19,87.48,87.9,9268.0,81.8639,82.3213,81.6586,82.0506,9268.0
2020-10-16 10:00:00,88.05,88.07,87.72,87.99,12066.0,82.1906,82.2093,81.8826,82.1346,12066.0
2020-10-16 10:30:00,88.01,88.15,87.88,87.89,6663.0,82.1533,82.284,82.032,82.0413,6663.0
2020-10-16 11:00:00,87.89,87.96,87.43,87.53,5405.0,82.0413,82.1066,81.6119,81.7052,5405.0
2020-10-16 11:30:00,87.5,87.6,87.17,87.44,19904.0,81.6772,81.7706,81.3692,81.6212,19904.0
2020-10-16 12:00:00,87.4,87.46,87.25,87.33,13275.0,81.5839,81.6399,81.4439,81.5186,13275.0
2020-10-16 12:30:00,87.31,87.36,87.11,87.21,11345.0,81.4999,81.5466,81.3132,81.4065,11345.0
2020-10-16 13:00:00,87.19,87.49,87.17,87.43,11292.0,81.3879,81.6679,81.3692,81.6119,11292.0
2020-10-16 13:30:00,87.49,87.49,87.3,87.31,10064.0,81.6679,81.6679,81.4905,81.4999,10064.0
2020-10-16 14:00:00,87.33,87.39,87.16,87.23,20254.0,81.5186,81.5746,81.3599,81.4252,20254.0
2020-10-16 14:30:00,87.24,87.27,87.12,87.13,11899.0,81.4345,81.4625,81.3225,81.3319,11899.0
2020-10-16 15:00:00,87.11,87.13,86.88,86.95,19067.0,81.3132,81.3319,81.0985,81.1638,19067.0
2020-10-16 15:30:00,86.95,86.98,86.44,86.48,63969.0,81.1638,81.1918,80.6878,80.7251,63969.0
2020-10-19 09:30:00,86.52,87.14,86.52,86.82,6328.0,80.7625,81.3412,80.7625,81.0425,6328.0
2020-10-19 10:00:00,86.71,86.88,86.27,86.77,12001.0,80.9398,81.0985,80.5291,80.9958,12001.0
2020-10-19 10:30:00,86.88,87.03,86.44,86.72,8321.0,81.0985,81.2385,80.6878,80.9491,8321.0
2020-10-19 11:00:00,86.7,86.71,85.99,86.08,9364.0,80.9305,80.9398,80.2677,80.3517,9364.0
2020-10-19 11:30:00,86.11,86.21,85.96,86.04,15572.0,80.3797,80.4731,80.2397,80.3144,15572.0
2020-10-19 12:00:00,86.12,86.16,85.97,85.99,10058.0,80.3891,80.4264,80.2491,80.2677,10058.0
2020-10-19 12:30:00,85.97,86.05,85.86,85.94,8731.0,80.2491,80.3237,80.1464,80.2211,8731.0
2020-10-19 13:00:00,86.01,86.06,85.86,85.94,5419.0,80.2864,80.3331,80.1464,80.2211,5419.0
2020-10-19 13:30:00,85.98,86.02,85.76,85.84,7503.0,80.2584,80.2957,80.053,80.1277,7503.0
2020-10-19 14:00:00,85.83,85.97,85.67,85.93,12237.0,80.1184,80.2491,79.969,80.2117,12237.0
2020-10-19 14:30:00,85.91,85.91,85.32,85.32,8382.0,80.193,80.193,79.6423,79.6423,8382.0
2020-10-19 15:00:00,85.32,85.45,85.17,85.45,9225.0,79.6423,79.7637,79.5023,79.7637,9225.0
2020-10-19 15:30:00,85.45,85.85,85.42,85.59,50273.0,79.7637,80.137,79.7357,79.8943,50273.0
2020-10-20 09:30:00,85.86,86.12,85.68,85.96,28245.0,80.1464,80.3891,79.9784,80.2397,28245.0
2020-10-20 10:00:00,86.19,86.19,85.35,85.65,25701.0,80.4544,80.4544,79.6703,79.9504,25701.0
2020-10-20 10:30:00,85.71,85.94,85.54,85.54,8458.0,80.0064,80.2211,79.8477,79.8477,8458.0
2020-10-20 11:00:00,85.51,86.2,85.3,86.2,18965.0,79.8197,80.4638,79.6236,80.4638,18965.0
2020-10-20 11:30:00,86.19,86.3,85.95,86.14,10898.0,80.4544,80.5571,80.2304,80.4077,10898.0
2020-10-20 12:00:00,86.19,86.26,86.03,86.13,12430.0,80.4544,80.5198,80.3051,80.3984,12430.0
2020-10-20 12:30:00,86.13,86.3,86.11,86.22,20325.0,80.3984,80.5571,80.3797,80.4824,20325.0
2020-10-20 13:00:00,86.19,86.49,86.01,86.44,19992.0,80.4544,80.7345,80.2864,80.6878,19992.0
2020-10-20 13:30:00,86.42,86.47,86.16,86.16,15584.0,80.6691,80.7158,80.4264,80.4264,15584.0
2020-10-20 14:00:00,86.2,86.23,85.98,85.98,10320.0,80.4638,80.4918,80.2584,80.2584,10320.0
2020-10-20 14:30:00,86.02,86.02,85.69,85.74,12222.0,80.2957,80.2957,79.9877,80.0344,12222.0
2020-10-20 15:00:00,85.73,85.79,85.24,85.74,28286.0,80.025,80.081,79.5676,80.0344,28286.0
2020-10-20 15:30:00,85.7,85.87,85.48,85.62,64436.0,79.997,80.1557,79.7917,79.9223,64436.0
2020-10-21 09:30:00,85.35,86.16,85.35,85.74,26198.0,79.6703,80.4264,79.6703,80.0344,26198.0
2020-10-21 10:00:00,85.78,85.91,85.58,85.67,6586.0,80.0717,80.193,79.885,79.969,6586.0
2020-10-21 10:30:00,85.72,85.9,85.28,85.32,9195.0,80.0157,80.1837,79.605,79.6423,9195.0
2020-10-21 11:00:00,85.16,85.24,84.96,85.08,7407.0,79.493,79.5676,79.3063,79.4183,7407.0
2020-10-21 11:30:00,85.22,85.35,85.13,85.14,7243.0,79.549,79.6703,79.465,79.4743,7243.0
2020-10-21 12:00:00,85.15,85.27,84.79,85.01,9308.0,79.4836,79.5956,79.1476,79.3529,9308.0
2020-10-21 12:30:00,84.98,84.98,84.67,84.84,7497.0,79.3249,79.3249,79.0356,79.1943,7497.0
2020-10-21 13:00:00,84.9,85.07,84.84,84.91,6699.0,79.2503,79.4089,79.1943,79.2596,6699.0
2020-10-21 13:30:00,84.92,84.96,84.61,84.7,10088.0,79.2689,79.3063,78.9796,79.0636,10088.0
2020-10-21 14:00:00,84.74,85.0,84.66,84.88,11336.0,79.1009,79.3436,79.0262,79.2316,11336.0
2020-10-21 14:30:00,84.89,85.13,84.87,85.06,6938.0,79.2409,79.465,79.2223,79.3996,6938.0
2020-10-21 15:00:00,85.09,85.11,84.72,84.95,13599.0,79.4276,79.4463,79.0822,79.2969,13599.0
2020-10-21 15:30:00,84.95,84.98,84.21,84.22,64655.0,79.2969,79.3249,78.6062,78.6155,64655.0
2020-10-22 09:30:00,84.44,84.59,83.89,84.12,10622.0,78.8209,78.9609,78.3075,78.5222,10622.0
2020-10-22 10:00:00,84.2,84.43,84.0,84.1,7287.0,78.5968,78.8115,78.4102,78.5035,7287.0
2020-10-22 10:30:00,84.05,84.25,83.62,84.1,15930.0,78.4568,78.6435,78.0554,78.5035,15930.0
2020-10-22 11:00:00,84.15,84.38,84.12,84.16,25503.0,78.5502,78.7649,78.5222,78.5595,25503.0
2020-10-22 11:30:00,84.17,84.17,83.78,83.9,12075.0,78.5688,78.5688,78.2048,78.3168,12075.0
2020-10-22 12:00:00,83.94,84.02,83.75,84.01,9974.0,78.3541,78.4288,78.1768,78.4195,9974.0
2020-10-22 12:30:00,84.05,84.21,83.94,84.19,11793.0,78.4568,78.6062,78.3541,78.5875,11793.0
2020-10-22 13:00:00,84.2,84.2,83.91,83.96,17883.0,78.5968,78.5968,78.3261,78.3728,17883.0
2020-10-22 13:30:00,83.97,84.08,83.86,84.03,14916.0,78.3821,78.4848,78.2795,78.4382,14916.0
2020-10-22 14:00:00,84.07,84.21,84.07,84.16,18738.0,78.4755,78.6062,78.4755,78.5595,18738.0
2020-10-22 14:30:00,84.16,84.23,84.11,84.19,21031.0,78.5595,78.6248,78.5128,78.5875,21031.0
2020-10-22 15:00:00,84.19,84.42,84.19,84.38,22947.0,78.5875,78.8022,78.5875,78.7649,22947.0
2020-10-22 15:30:00,84.39,84.66,84.33,84.42,96617.0,78.7742,79.0262,78.7182,78.8022,96617.0
2020-10-23 09:30:00,84.72,85.1,84.16,84.31,8819.0,79.0822,79.437,78.5595,78.6995,8819.0
2020-10-23 10:00:00,84.25,84.38,84.07,84.19,4172.0,78.6435,78.7649,78.4755,78.5875,4172.0
2020-10-23 10:30:00,84.28,84.53,84.15,84.31,4560.0,78.6715,78.9049,78.5502,78.6995,4560.0
2020-10-23 11:00:00,84.11,84.21,83.82,83.99,5669.0,78.5128,78.6062,78.2421,78.4008,5669.0
2020-10-23 11:30:00,84.04,84.14,83.92,84.14,4381.0,78.4475,78.5408,78.3355,78.5408,4381.0
2020-10-23 12:00:00,84.14,84.3,83.98,84.12,8291.0,78.5408,78.6902,78.3915,78.5222,8291.0
2020-10-23 12:30:00,84.15,84.31,83.77,83.77,12948.0,78.5502,78.6995,78.1955,78.1955,12948.0
2020-10-23 13:00:00,83.93,84.29,83.92,84.21,5901.0,78.3448,78.6809,78.3355,78.6062,5901.0
2020-10-23 13:30:00,84.3,84.43,84.29,84.32,4667.0,78.6902,78.8115,78.6809,78.7089,4667.0
2020-10-23 14:00:00,84.44,84.62,84.37,84.58,8713.0,78.8209,78.9889,78.7555,78.9516,8713.0
2020-10-23 14:30:00,84.57,84.72,84.57,84.66,13201.0,78.9422,79.0822,78.9422,79.0262,13201.0
2020-10-23 15:00:00,84.64,84.85,84.6,84.74,6880.0,79.0076,79.2036,78.9702,79.1009,6880.0
2020-10-23 15:30:00,84.73,84.85,84.6,84.82,38135.0,79.0916,79.2036,78.9702,79.1756,38135.0
2020-10-26 09:30:00,83.88,83.89,82.69,82.72,13186.0,78.2981,78.3075,77.1873,77.2153,13186.0
2020-10-26 10:00:00,82.59,82.96,82.58,82.91,7099.0,77.094,77.4394,77.0846,77.3927,7099.0
2020-10-26 10:30:00,82.95,83.04,82.5,82.66,10838.0,77.43,77.514,77.01,77.1593,10838.0
2020-10-26 11:00:00,82.58,83.15,82.51,82.78,18275.0,77.0846,77.6167,77.0193,77.2713,18275.0
2020-10-26 11:30:00,82.81,83.22,82.66,83.13,8275.0,77.2993,77.6821,77.1593,77.598,8275.0
2020-10-26 12:00:00,83.1,83.15,82.7,82.82,10911.0,77.57,77.6167,77.1967,77.3087,10911.0
2020-10-26 12:30:00,82.81,82.83,82.51,82.59,9620.0,77.2993,77.318,77.0193,77.094,9620.0
2020-10-26 13:00:00,82.63,82.75,82.48,82.59,7951.0,77.1313,77.2433,76.9913,77.094,7951.0
2020-10-26 13:30:00,82.52,82.75,82.38,82.75,10335.0,77.0286,77.2433,76.898,77.2433,10335.0
2020-10-26 14:00:00,82.83,83.31,82.81,83.31,5805.0,77.318,77.7661,77.2993,77.7661,5805.0
2020-10-26 14:30:00,83.33,83.36,82.78,83.0,12759.0,77.7847,77.8127,77.2713,77.4767,12759.0
2020-10-26 15:00:00,83.0,83.05,82.74,82.84,12412.0,77.4767,77.5234,77.234,77.3273,12412.0
2020-10-26 15:30:00,82.86,83.21,82.78,83.12,122658.0,77.346,77.6727,77.2713,77.5887,122658.0
2020-10-27 09:30:00,83.22,83.22,82.55,82.85,10947.0,77.6821,77.6821,77.0566,77.3367,10947.0
2020-10-27 10:00:00,82.95,82.95,82.38,82.38,5263.0,77.43,77.43,76.898,76.898,5263.0
2020-10-27 10:30:00,82.56,82.67,82.42,82.51,6507.0,77.066,77.1687,76.9353,77.0193,6507.0
2020-10-27 11:00:00,82.52,83.07,82.52,82.95,28284.0,77.0286,77.542,77.0286,77.43,28284.0
2020-10-27 11:30:00,82.96,82.99,82.65,82.94,13006.0,77.4394,77.4674,77.15,77.4207,13006.0
2020-10-27 12:00:00,82.97,83.2,82.71,82.71,20273.0,77.4487,77.6634,77.206,77.206,20273.0
2020-10-27 12:30:00,82.72,82.76,82.41,82.52,42414.0,77.2153,77.2527,76.926,77.0286,42414.0
2020-10-27 13:00:00,82.44,82.76,82.44,82.76,21483.0,76.954,77.2527,76.954,77.2527,21483.0
2020-10-27 13:30:00,82.77,82.96,82.74,82.93,21809.0,77.262,77.4394,77.234,77.4114,21809.0
2020-10-27 14:00:00,82.95,83.05,82.85,83.0,23411.0,77.43,77.5234,77.3367,77.4767,23411.0
2020-10-27 14:30:00,82.99,83.03,82.78,82.93,29717.0,77.4674,77.5047,77.2713,77.4114,29717.0
2020-10-27 15:00:00,82.93,83.01,82.8,82.9,19887.0,77.4114,77.486,77.29,77.3834,19887.0
2020-10-27 15:30:00,82.9,83.28,82.6,82.68,140144.0,77.3834,77.7381,77.1033,77.178,140144.0
2020-10-28 09:30:00,81.16,82.07,81.06,82.07,21477.0,75.7591,76.6086,75.6658,76.6086,21477.0
2020-10-28 10:00:00,82.08,82.53,82.03,82.4,20560.0,76.6179,77.038,76.5712,76.9166,20560.0
2020-10-28 10:30:00,82.51,82.56,81.69,81.81,14600.0,77.0193,77.066,76.2539,76.3659,14600.0
2020-10-28 11:00:00,81.77,81.92,81.62,81.82,17387.0,76.3285,76.4686,76.1885,76.3752,17387.0
2020-10-28 11:30:00,81.81,82.44,81.81,82.37,14966.0,76.3659,76.954,76.3659,76.8886,14966.0
2020-10-28 12:00:00,82.38,82.55,82.24,82.24,10595.0,76.898,77.0566,76.7673,76.7673,10595.0
2020-10-28 12:30:00,82.15,82.3,81.95,82.3,9322.0,76.6833,76.8233,76.4966,76.8233,9322.0
2020-10-28 13:00:00,82.2,82.26,81.89,82.19,16365.0,76.7299,76.7859,76.4406,76.7206,16365.0
2020-10-28 13:30:00,82.21,82.34,82.09,82.2,9346.0,76.7393,76.8606,76.6273,76.7299,9346.0
2020-10-28 14:00:00,82.16,82.29,81.94,82.29,19837.0,76.6926,76.8139,76.4872,76.8139,19837.0
2020-10-28 14:30:00,82.28,82.37,82.03,82.25,15473.0,76.8046,76.8886,76.5712,76.7766,15473.0
2020-10-28 15:00:00,82.25,82.41,81.99,82.32,13442.0,76.7766,76.926,76.5339,76.8419,13442.0
2020-10-28 15:30:00,82.39,82.49,81.8,81.86,58588.0,76.9073,77.0006,76.3566,76.4126,58588.0
2020-10-29 09:30:00,81.32,81.88,80.9,81.75,29892.0,75.9085,76.4312,75.5164,76.3099,29892.0
2020-10-29 10:00:00,81.69,81.87,81.3,81.69,42362.0,76.2539,76.4219,75.8898,76.2539,42362.0
2020-10-29 10:30:00,81.69,81.85,81.54,81.64,41098.0,76.2539,76.4032,76.1139,76.2072,41098.0
2020-10-29 11:00:00,81.64,81.64,81.39,81.39,24986.0,76.2072,76.2072,75.9738,75.9738,24986.0
2020-10-29 11:30:00,81.36,81.39,80.77,80.78,53591.0,75.9458,75.9738,75.3951,75.4044,53591.0
2020-10-29 12:00:00,80.9,81.14,80.9,81.02,35087.0,75.5164,75.7405,75.5164,75.6285,35087.0
2020-10-29 12:30:00,81.01,81.12,80.93,81.01,44993.0,75.6191,75.7218,75.5444,75.6191,44993.0
2020-10-29 13:00:00,81.02,81.08,80.79,80.97,55897.0,75.6285,75.6845,75.4138,75.5818,55897.0
2020-10-29 13:30:00,80.97,81.47,80.95,81.47,44421.0,75.5818,76.0485,75.5631,76.0485,44421.0
2020-10-29 14:00:00,81.5,81.97,81.5,81.63,56927.0,76.0765,76.5152,76.0765,76.1979,56927.0
2020-10-29 14:30:00,81.62,81.76,81.51,81.7,23606.0,76.1885,76.3192,76.0859,76.2632,23606.0
2020-10-29 15:00:00,81.7,81.78,81.43,81.7,58159.0,76.2632,76.3379,76.0112,76.2632,58159.0
2020-10-29 15:30:00,81.7,81.82,81.47,81.48,68134.0,76.2632,76.3752,76.0485,76.0578,68134.0
2020-10-30 09:30:00,80.99,81.6,80.99,81.59,6906.0,75.6005,76.1699,75.6005,76.1605,6906.0
2020-10-30 10:00:00,81.55,81.63,81.04,81.04,11207.0,76.1232,76.1979,75.6471,75.6471,11207.0
2020-10-30 10:30:00,81.0,81.17,80.79,80.81,40230.0,75.6098,75.7685,75.4138,75.4324,40230.0
2020-10-30 11:00:00,80.98,81.61,80.85,81.6,28354.0,75.5911,76.1792,75.4698,76.1699,28354.0
2020-10-30 11:30:00,81.54,81.79,81.46,81.69,21843.0,76.1139,76.3472,76.0392,76.2539,21843.0
2020-10-30 12:00:00,81.69,82.44,81.67,82.35,12051.0,76.2539,76.954,76.2352,76.87,12051.0
2020-10-30 12:30:00,82.31,82.36,82.04,82.18,11204.0,76.8326,76.8793,76.5806,76.7113,11204.0
2020-10-30 13:00:00,82.1,82.24,81.93,82.16,16859.0,76.6366,76.7673,76.4779,76.6926,16859.0
2020-10-30 13:30:00,82.07,82.1,81.83,81.93,10743.0,76.6086,76.6366,76.3846,76.4779,10743.0
2020-10-30 14:00:00,81.97,82.28,81.83,81.83,14382.0,76.5152,76.8046,76.3846,76.3846,14382.0
2020-10-30 14:30:00,81.83,82.06,81.57,81.95,14116.0,76.3846,76.5993,76.1419,76.4966,14116.0
2020-10-30 15:00:00,81.81,82.03,81.54,81.77,16068.0,76.3659,76.5712,76.1139,76.3285,16068.0
2020-10-30 15:30:00,81.75,82.27,81.47,82.16,110383.0,76.3099,76.7953,76.0485,76.6926,110383.0
2020-11-02 09:30:00,82.99,83.2,82.43,83.06,11695.0,77.4674,77.6634,76.9446,77.5327,11695.0
2020-11-02 10:00:00,83.31,83.39,83.1,83.19,15152.0,77.7661,77.8407,77.57,77.6541,15152.0
2020-11-02 10:30:00,83.14,83.14,82.5,82.69,13023.0,77.6074,77.6074,77.01,77.1873,13023.0
2020-11-02 11:00:00,82.62,82.75,82.4,82.44,10499.0,77.122,77.2433,76.9166,76.954,10499.0
2020-11-02 11:30:00,82.53,82.83,82.43,82.75,5740.0,77.038,77.318,76.9446,77.2433,5740.0
2020-11-02 12:00:00,82.75,82.83,82.61,82.81,6966.0,77.2433,77.318,77.1126,77.2993,6966.0
2020-11-02 12:30:00,82.77,82.82,82.06,82.37,42453.0,77.262,77.3087,76.5993,76.8886,42453.0
2020-11-02 13:00:00,82.37,82.38,82.02,82.09,29196.0,76.8886,76.898,76.5619,76.6273,29196.0
2020-11-02 13:30:00,82.14,82.19,81.91,82.09,16582.0,76.6739,76.7206,76.4592,76.6273,16582.0
2020-11-02 14:00:00,82.12,82.47,82.01,82.45,64340.0,76.6553,76.982,76.5526,76.9633,64340.0
2020-11-02 14:30:00,82.47,82.79,82.44,82.61,22621.0,76.982,77.2807,76.954,77.1126,22621.0
2020-11-02 15:00:00,82.63,82.75,82.43,82.61,18285.0,77.1313,77.2433,76.9446,77.1126,18285.0
2020-11-02 15:30:00,82.68,83.18,82.51,83.11,57340.0,77.178,77.6447,77.0193,77.5794,57340.0
2020-11-03 09:30:00,84.23,84.51,84.19,84.4,7846.0,78.6248,78.8862,78.5875,78.7835,7846.0
2020-11-03 10:00:00,84.48,85.09,84.41,84.9,13238.0,78.8582,79.4276,78.7929,79.2503,13238.0
2020-11-03 10:30:00,84.86,85.04,84.46,84.95,5647.0,79.2129,79.3809,78.8395,79.2969,5647.0
2020-11-03 11:00:00,85.05,85.16,84.63,84.71,10396.0,79.3903,79.493,78.9982,79.0729,10396.0
2020-11-03 11:30:00,84.68,84.81,84.39,84.5,10245.0,79.0449,79.1662,78.7742,78.8769,10245.0
2020-11-03 12:00:00,84.48,84.61,84.27,84.33,8423.0,78.8582,78.9796,78.6622,78.7182,8423.0
2020-11-03 12:30:00,84.36,84.56,84.36,84.45,10033.0,78.7462,78.9329,78.7462,78.8302,10033.0
2020-11-03 13:00:00,84.46,84.64,84.41,84.53,6975.0,78.8395,79.0076,78.7929,78.9049,6975.0
2020-11-03 13:30:00,84.57,84.64,84.27,84.34,6503.0,78.9422,79.0076,78.6622,78.7275,6503.0
2020-11-03 14:00:00,84.42,84.63,84.33,84.45,7679.0,78.8022,78.9982,78.7182,78.8302,7679.0
2020-11-03 14:30:00,84.49,84.73,84.49,84.57,6801.0,78.8675,79.0916,78.8675,78.9422,6801.0
2020-11-03 15:00:00,84.57,84.59,84.3,84.51,7974.0,78.9422,78.9609,78.6902,78.8862,7974.0
2020-11-03 15:30:00,84.54,85.08,84.54,84.75,55598.0,78.9142,79.4183,78.9142,79.1102,55598.0
2020-11-04 09:30:00,84.73,84.73,83.25,84.13,7440.0,79.0916,79.0916,77.7101,78.5315,7440.0
2020-11-04 10:00:00,84.07,85.06,84.07,84.48,4532.0,78.4755,79.3996,78.4755,78.8582,4532.0
2020-11-04 10:30:00,84.51,84.63,84.05,84.26,4561.0,78.8862,78.9982,78.4568,78.6528,4561.0
2020-11-04 11:00:00,84.25,84.35,84.05,84.26,1405.0,78.6435,78.7369,78.4568,78.6528,1405.0
2020-11-04 11:30:00,84.47,84.66,84.23,84.51,4113.0,78.8489,79.0262,78.6248,78.8862,4113.0
2020-11-04 12:00:00,84.44,84.95,84.38,84.67,7466.0,78.8209,79.2969,78.7649,79.0356,7466.0
2020-11-04 12:30:00,84.66,84.83,84.35,84.35,5799.0,79.0262,79.1849,78.7369,78.7369,5799.0
2020-11-04 13:00:00,84.41,84.55,84.27,84.49,24130.0,78.7929,78.9236,78.6622,78.8675,24130.0
2020-11-04 13:30:00,84.57,84.76,84.37,84.47,4355.0,78.9422,79.1196,78.7555,78.8489,4355.0
2020-11-04 14:00:00,84.47,84.75,84.47,84.5,3458.0,78.8489,79.1102,78.8489,78.8769,3458.0
2020-11-04 14:30:00,84.55,84.58,84.35,84.5,7227.0,78.9236,78.9516,78.7369,78.8769,7227.0
2020-11-04 15:00:00,84.42,84.42,84.17,84.23,13622.0,78.8022,78.8022,78.5688,78.6248,13622.0
2020-11-04 15:30:00,84.24,84.48,84.17,84.25,48807.0,78.6342,78.8582,78.5688,78.6435,48807.0
2020-11-05 09:30:00,85.21,86.34,85.21,85.75,4690.0,79.5396,80.5944,79.5396,80.0437,4690.0
2020-11-05 10:00:00,85.96,86.33,85.96,85.98,9789.0,80.2397,80.5851,80.2397,80.2584,9789.0
2020-11-05 10:30:00,85.98,86.45,85.94,86.34,5150.0,80.2584,80.6971,80.2211,80.5944,5150.0
2020-11-05 11:00:00,86.32,86.48,86.1,86.16,8373.0,80.5758,80.7251,80.3704,80.4264,8373.0
2020-11-05 11:30:00,86.21,86.29,85.92,85.92,13952.0,80.4731,80.5478,80.2024,80.2024,13952.0
2020-11-05 12:00:00,86.03,86.03,85.68,85.69,8005.0,80.3051,80.3051,79.9784,79.9877,8005.0
2020-11-05 12:30:00,85.75,86.15,85.74,86.06,26579.0,80.0437,80.4171,80.0344,80.3331,26579.0
2020-11-05 13:00:00,86.1,86.32,86.05,86.05,22024.0,80.3704,80.5758,80.3237,80.3237,22024.0
2020-11-05 13:30:00,86.07,86.16,85.93,86.0,21879.0,80.3424,80.4264,80.2117,80.2771,21879.0
2020-11-05 14:00:00,86.0,86.53,85.8,85.95,28768.0,80.2771,80.7718,80.0904,80.2304,28768.0
2020-11-05 14:30:00,85.96,86.06,85.72,86.06,12791.0,80.2397,80.3331,80.0157,80.3331,12791.0
2020-11-05 15:00:00,86.07,86.09,85.82,85.88,11624.0,80.3424,80.3611,80.109,80.165,11624.0
2020-11-05 15:30:00,85.92,85.93,85.59,85.61,63093.0,80.2024,80.2117,79.8943,79.913,63093.0
2020-11-06 09:30:00,86.15,86.79,85.98,86.79,13945.0,80.4171,81.0145,80.2584,81.0145,13945.0
2020-11-06 10:00:00,86.73,86.84,86.29,86.3,10576.0,80.9585,81.0612,80.5478,80.5571,10576.0
2020-11-06 10:30:00,86.38,86.38,85.89,85.89,33591.0,80.6318,80.6318,80.1744,80.1744,33591.0
2020-11-06 11:00:00,85.87,86.2,85.87,86.04,8471.0,80.1557,80.4638,80.1557,80.3144,8471.0
2020-11-06 11:30:00,86.07,86.17,86.0,86.1,7812.0,80.3424,80.4357,80.2771,80.3704,7812.0
2020-11-06 12:00:00,85.97,86.23,85.97,86.14,8456.0,80.2491,80.4918,80.2491,80.4077,8456.0
2020-11-06 12:30:00,86.2,86.47,86.12,86.41,11265.0,80.4638,80.7158,80.3891,80.6598,11265.0
2020-11-06 13:00:00,86.44,86.64,86.35,86.48,10732.0,80.6878,80.8745,80.6038,80.7251,10732.0
2020-11-06 13:30:00,86.41,86.79,86.35,86.75,10279.0,80.6598,81.0145,80.6038,80.9772,10279.0
2020-11-06 14:00:00,86.75,86.87,86.65,86.7,10552.0,80.9772,81.0892,80.8838,80.9305,10552.0
2020-11-06 14:30:00,86.7,86.72,86.45,86.55,10804.0,80.9305,80.9491,80.6971,80.7905,10804.0
2020-11-06 15:00:00,86.61,86.8,86.44,86.67,14850.0,80.8465,81.0238,80.6878,80.9025,14850.0
2020-11-06 15:30:00,86.65,87.16,86.65,86.72,65508.0,80.8838,81.3599,80.8838,80.9491,65508.0
2020-11-09 09:30:00,89.0,90.14,87.9,88.19,43322.0,83.0774,84.1416,82.0506,82.3213,43322.0
2020-11-09 10:00:00,88.18,88.25,87.32,87.67,10146.0,82.312,82.3773,81.5092,81.8359,10146.0
2020-11-09 10:30:00,87.6,87.64,86.39,86.67,15755.0,81.7706,81.8079,80.6411,80.9025,15755.0
2020-11-09 11:00:00,86.72,86.72,85.57,85.66,37990.0,80.9491,80.9491,79.8757,79.9597,37990.0
2020-11-09 11:30:00,85.65,85.89,85.34,85.49,16944.0,79.9504,80.1744,79.661,79.801,16944.0
2020-11-09 12:00:00,85.49,85.49,84.98,85.26,16913.0,79.801,79.801,79.3249,79.5863,16913.0
2020-11-09 12:30:00,85.23,85.54,85.15,85.48,18334.0,79.5583,79.8477,79.4836,79.7917,18334.0
2020-11-09 13:00:00,85.52,85.9,85.51,85.62,9479.0,79.829,80.1837,79.8197,79.9223,9479.0
2020-11-09 13:30:00,85.65,85.86,85.64,85.77,7874.0,79.9504,80.1464,79.941,80.0624,7874.0
2020-11-09 14:00:00,85.77,85.82,85.39,85.56,10172.0,80.0624,80.109,79.7077,79.8663,10172.0
2020-11-09 14:30:00,85.52,85.59,85.29,85.38,8624.0,79.829,79.8943,79.6143,79.6983,8624.0
2020-11-09 15:00:00,85.34,85.42,84.89,84.92,17055.0,79.661,79.7357,79.2409,79.2689,17055.0
2020-11-09 15:30:00,84.92,85.14,84.17,84.33,70945.0,79.2689,79.4743,78.5688,78.7182,70945.0
2020-11-10 09:30:00,84.81,85.08,83.95,84.91,5993.0,79.1662,79.4183,78.3635,79.2596,5993.0
2020-11-10 10:00:00,84.91,85.82,84.91,85.45,6247.0,79.2596,80.109,79.2596,79.7637,6247.0
2020-11-10 10:30:00,85.48,85.49,84.66,84.93,7213.0,79.7917,79.801,79.0262,79.2783,7213.0
2020-11-10 11:00:00,85.01,85.73,84.89,85.68,43409.0,79.3529,80.025,79.2409,79.9784,43409.0
2020-11-10 11:30:00,85.7,86.0,85.59,85.91,13183.0,79.997,80.2771,79.8943,80.193,13183.0
2020-11-10 12:00:00,85.89,86.38,85.86,86.34,14787.0,80.1744,80.6318,80.1464,80.5944,14787.0
2020-11-10 12:30:00,86.3,86.3,85.9,85.97,9790.0,80.5571,80.5571,80.1837,80.2491,9790.0
2020-11-10 13:00:00,85.95,86.01,85.82,85.94,14775.0,80.2304,80.2864,80.109,80.2211,14775.0
2020-11-10 13:30:00,85.94,86.26,85.83,86.26,14834.0,80.2211,80.5198,80.1184,80.5198,14834.0
2020-11-10 14:00:00,86.3,86.3,85.82,85.99,15032.0,80.5571,80.5571,80.109,80.2677,15032.0
2020-11-10 14:30:00,85.99,86.26,85.9,86.16,12199.0,80.2677,80.5198,80.1837,80.4264,12199.0
2020-11-10 15:00:00,86.15,86.61,86.13,86.54,17392.0,80.4171,80.8465,80.3984,80.7811,17392.0
2020-11-10 15:30:00,86.52,86.68,85.95,86.1,94548.0,80.7625,80.9118,80.2304,80.3704,94548.0
2020-11-11 09:30:00,86.69,86.69,85.45,85.65,14577.0,80.9211,80.9211,79.7637,79.9504,14577.0
2020-11-11 10:00:00,85.69,85.84,85.41,85.66,15103.0,79.9877,80.1277,79.7263,79.9597,15103.0
2020-11-11 10:30:00,85.78,86.24,85.78,86.04,9306.0,80.0717,80.5011,80.0717,80.3144,9306.0
2020-11-11 11:00:00,86.04,86.29,85.85,85.98,5930.0,80.3144,80.5478,80.137,80.2584,5930.0
2020-11-11 11:30:00,86.05,86.52,86.05,86.51,8273.0,80.3237,80.7625,80.3237,80.7531,8273.0
2020-11-11 12:00:00,86.55,86.63,86.43,86.53,7313.0,80.7905,80.8651,80.6784,80.7718,7313.0
2020-11-11 12:30:00,86.58,86.81,86.39,86.72,30319.0,80.8185,81.0332,80.6411,80.9491,30319.0
2020-11-11 13:00:00,86.78,86.86,86.6,86.66,10607.0,81.0052,81.0798,80.8371,80.8931,10607.0
2020-11-11 13:30:00,86.65,86.71,86.56,86.57,9861.0,80.8838,80.9398,80.7998,80.8091,9861.0
2020-11-11 14:00:00,86.54,86.58,86.39,86.4,8105.0,80.7811,80.8185,80.6411,80.6504,8105.0
2020-11-11 14:30:00,86.41,86.61,86.36,86.58,11479.0,80.6598,80.8465,80.6131,80.8185,11479.0
2020-11-11 15:00:00,86.57,86.58,86.29,86.37,11331.0,80.8091,80.8185,80.5478,80.6224,11331.0
2020-11-11 15:30:00,86.37,86.66,86.25,86.34,101243.0,80.6224,80.8931,80.5104,80.5944,101243.0
2020-11-12 09:30:00,86.21,86.4,85.7,85.7,4063.0,80.4731,80.6504,79.997,79.997,4063.0
2020-11-12 10:00:00,85.53,85.97,85.41,85.97,13417.0,79.8383,80.2491,79.7263,80.2491,13417.0
2020-11-12 10:30:00,85.99,86.11,85.91,86.08,5263.0,80.2677,80.3797,80.193,80.3517,5263.0
2020-11-12 11:00:00,86.0,86.0,85.62,85.72,7165.0,80.2771,80.2771,79.9223,80.0157,7165.0
2020-11-12 11:30:00,85.68,85.87,85.61,85.7,5750.0,79.9784,80.1557,79.913,79.997,5750.0
2020-11-12 12:00:00,85.69,85.85,85.63,85.63,4642.0,79.9877,80.137,79.9317,79.9317,4642.0
2020-11-12 12:30:00,85.63,85.81,85.52,85.54,14248.0,79.9317,80.0997,79.829,79.8477,14248.0
2020-11-12 13:00:00,85.55,85.55,85.12,85.19,6981.0,79.857,79.857,79.4556,79.521,6981.0
2020-11-12 13:30:00,85.19,85.56,85.19,85.51,10900.0,79.521,79.8663,79.521,79.8197,10900.0
2020-11-12 14:00:00,85.49,85.75,85.47,85.54,12405.0,79.801,80.0437,79.7823,79.8477,12405.0
2020-11-12 14:30:00,85.56,85.6,85.27,85.41,14050.0,79.8663,79.9037,79.5956,79.7263,14050.0
2020-11-12 15:00:00,85.36,85.72,85.32,85.59,14460.0,79.6796,80.0157,79.6423,79.8943,14460.0
2020-11-12 15:30:00,85.6,85.97,85.55,85.96,31685.0,79.9037,80.2491,79.857,80.2397,31685.0
2020-11-13 09:30:00,87.03,87.44,86.66,87.2,7633.0,81.2385,81.6212,80.8931,81.3972,7633.0
2020-11-13 10:00:00,87.24,87.4,86.71,87.06,12958.0,81.4345,81.5839,80.9398,81.2665,12958.0
2020-11-13 10:30:00,87.04,87.04,86.65,86.77,8472.0,81.2479,81.2479,80.8838,80.9958,8472.0
2020-11-13 11:00:00,86.81,86.99,86.72,86.93,4234.0,81.0332,81.2012,80.9491,81.1452,4234.0
2020-11-13 11:30:00,86.93,87.06,86.84,86.98,9496.0,81.1452,81.2665,81.0612,81.1918,9496.0
2020-11-13 12:00:00,87.01,87.09,86.9,86.95,6228.0,81.2198,81.2945,81.1172,81.1638,6228.0
2020-11-13 12:30:00,86.96,87.06,86.92,86.97,9168.0,81.1732,81.2665,81.1358,81.1825,9168.0
2020-11-13 13:00:00,86.96,87.11,86.95,87.04,11538.0,81.1732,81.3132,81.1638,81.2479,11538.0
2020-11-13 13:30:00,87.04,87.12,86.93,87.04,10355.0,81.2479,81.3225,81.1452,81.2479,10355.0
2020-11-13 14:00:00,87.04,87.15,86.99,87.1,9444.0,81.2479,81.3505,81.2012,81.3039,9444.0
2020-11-13 14:30:00,87.14,87.25,87.0,87.07,8159.0,81.3412,81.4439,81.2105,81.2759,8159.0
2020-11-13 15:00:00,87.03,87.08,86.94,86.98,9684.0,81.2385,81.2852,81.1545,81.1918,9684.0
2020-11-13 15:30:00,86.97,87.2,86.88,87.11,37905.0,81.1825,81.3972,81.0985,81.3132,37905.0
2020-11-16 09:30:00,88.05,88.13,87.21,87.85,8730.0,82.1906,82.2653,81.4065,82.0039,8730.0
2020-11-16 10:00:00,87.76,88.04,87.75,87.95,18078.0,81.9199,82.1813,81.9106,82.0973,18078.0
2020-11-16 10:30:00,88.12,88.45,88.0,88.15,21800.0,82.256,82.564,82.144,82.284,21800.0
2020-11-16 11:00:00,88.05,88.51,88.03,88.5,24492.0,82.1906,82.62,82.172,82.6107,24492.0
2020-11-16 11:30:00,88.42,88.67,88.34,88.34,12927.0,82.536,82.7694,82.4613,82.4613,12927.0
2020-11-16 12:00:00,88.31,88.45,88.25,88.43,6068.0,82.4333,82.564,82.3773,82.5454,6068.0
2020-11-16 12:30:00,88.4,88.5,88.32,88.49,4604.0,82.5173,82.6107,82.4427,82.6014,4604.0
2020-11-16 13:00:00,88.51,88.51,88.1,88.15,5045.0,82.62,82.62,82.2373,82.284,5045.0
2020-11-16 13:30:00,88.16,88.21,87.99,88.02,4844.0,82.2933,82.34,82.1346,82.1626,4844.0
2020-11-16 14:00:00,88.02,88.27,87.99,88.27,7026.0,82.1626,82.396,82.1346,82.396,7026.0
2020-11-16 14:30:00,88.31,88.41,88.22,88.41,5188.0,82.4333,82.5267,82.3493,82.5267,5188.0
2020-11-16 15:00:00,88.36,88.48,88.26,88.39,8766.0,82.48,82.592,82.3867,82.508,8766.0
2020-11-16 15:30:00,88.43,88.78,88.39,88.78,45823.0,82.5454,82.8721,82.508,82.8721,45823.0
2020-11-17 09:30:00,88.28,88.57,87.94,88.24,6022.0,82.4053,82.676,82.088,82.368,6022.0
2020-11-17 10:00:00,88.19,88.91,88.18,88.8,18012.0,82.3213,82.9934,82.312,82.8907,18012.0
2020-11-17 10:30:00,88.6,88.89,88.6,88.84,15232.0,82.704,82.9747,82.704,82.9281,15232.0
2020-11-17 11:00:00,88.85,89.63,88.81,89.63,15150.0,82.9374,83.6655,82.9001,83.6655,15150.0
2020-11-17 11:30:00,89.63,89.63,89.1,89.34,29191.0,83.6655,83.6655,83.1708,83.3948,29191.0
2020-11-17 12:00:00,89.38,89.7,89.34,89.53,7464.0,83.4321,83.7308,83.3948,83.5722,7464.0
2020-11-17 12:30:00,89.55,89.56,89.14,89.14,7473.0,83.5908,83.6002,83.2081,83.2081,7473.0
2020-11-17 13:00:00,89.15,89.17,88.69,88.91,8601.0,83.2174,83.2361,82.7881,82.9934,8601.0
2020-11-17 13:30:00,88.91,89.05,88.69,88.8,4860.0,82.9934,83.1241,82.7881,82.8907,4860.0
2020-11-17 14:00:00,88.87,89.32,88.85,89.28,9530.0,82.9561,83.3761,82.9374,83.3388,9530.0
2020-11-17 14:30:00,89.23,89.44,89.13,89.27,13444.0,83.2921,83.4881,83.1988,83.3295,13444.0
2020-11-17 15:00:00,89.3,89.38,89.08,89.15,47534.0,83.3575,83.4321,83.1521,83.2174,47534.0
2020-11-17 15:30:00,89.2,89.38,88.97,89.17,148522.0,83.2641,83.4321,83.0494,83.2361,148522.0
2020-11-18 09:30:00,89.26,89.29,88.51,88.9,10097.0,83.3201,83.3481,82.62,82.9841,10097.0
2020-11-18 10:00:00,88.82,89.11,88.58,88.99,7014.0,82.9094,83.1801,82.6854,83.0681,7014.0
2020-11-18 10:30:00,88.97,89.09,88.62,88.69,6432.0,83.0494,83.1614,82.7227,82.7881,6432.0
2020-11-18 11:00:00,88.69,88.9,88.58,88.77,34548.0,82.7881,82.9841,82.6854,82.8627,34548.0
2020-11-18 11:30:00,88.79,89.16,88.68,89.12,11381.0,82.8814,83.2268,82.7787,83.1894,11381.0
2020-11-18 12:00:00,89.16,89.16,88.82,88.97,10503.0,83.2268,83.2268,82.9094,83.0494,10503.0
2020-11-18 12:30:00,88.94,89.06,88.66,88.69,20971.0,83.0214,83.1334,82.76,82.7881,20971.0
2020-11-18 13:00:00,88.69,88.8,88.51,88.76,17828.0,82.7881,82.8907,82.62,82.8534,17828.0
2020-11-18 13:30:00,88.78,88.85,88.5,88.6,18854.0,82.8721,82.9374,82.6107,82.704,18854.0
2020-11-18 14:00:00,88.63,88.94,88.63,88.72,11797.0,82.732,83.0214,82.732,82.8161,11797.0
2020-11-18 14:30:00,88.69,89.03,88.61,88.8,19899.0,82.7881,83.1054,82.7134,82.8907,19899.0
2020-11-18 15:00:00,88.78,88.92,88.55,88.56,14521.0,82.8721,83.0027,82.6574,82.6667,14521.0
2020-11-18 15:30:00,88.54,88.64,88.0,88.09,45679.0,82.648,82.7414,82.144,82.228,45679.0
2020-11-19 09:30:00,88.0,88.83,87.78,88.83,16660.0,82.144,82.9187,81.9386,82.9187,16660.0
2020-11-19 10:00:00,88.82,89.0,88.42,88.52,7450.0,82.9094,83.0774,82.536,82.6294,7450.0
2020-11-19 10:30:00,88.51,89.03,88.49,88.85,2520.0,82.62,83.1054,82.6014,82.9374,2520.0
2020-11-19 11:00:00,88.78,88.87,88.64,88.81,4219.0,82.8721,82.9561,82.7414,82.9001,4219.0
2020-11-19 11:30:00,88.75,88.75,88.42,88.62,2963.0,82.8441,82.8441,82.536,82.7227,2963.0
2020-11-19 12:00:00,88.72,88.72,88.21,88.33,2800.0,82.8161,82.8161,82.34,82.452,2800.0
2020-11-19 12:30:00,88.26,88.41,88.2,88.41,2817.0,82.3867,82.5267,82.3307,82.5267,2817.0
2020-11-19 13:00:00,88.41,88.59,88.27,88.44,3974.0,82.5267,82.6947,82.396,82.5547,3974.0
2020-11-19 13:30:00,88.45,88.45,88.22,88.34,3977.0,82.564,82.564,82.3493,82.4613,3977.0
2020-11-19 14:00:00,88.39,88.56,88.37,88.53,4328.0,82.508,82.6667,82.4893,82.6387,4328.0
2020-11-19 14:30:00,88.49,88.73,88.41,88.6,5436.0,82.6014,82.8254,82.5267,82.704,5436.0
2020-11-19 15:00:00,88.61,88.76,88.43,88.5,13495.0,82.7134,82.8534,82.5454,82.6107,13495.0
2020-11-19 15:30:00,88.54,88.68,88.4,88.42,29580.0,82.648,82.7787,82.5173,82.536,29580.0
2020-11-20 09:30:00,88.33,88.74,88.08,88.36,11348.0,82.452,82.8347,82.2186,82.48,11348.0
2020-11-20 10:00:00,88.52,89.21,88.52,89.13,13768.0,82.6294,83.2734,82.6294,83.1988,13768.0
2020-11-20 10:30:00,89.09,89.22,88.86,89.18,10247.0,83.1614,83.2828,82.9467,83.2454,10247.0
2020-11-20 11:00:00,89.17,89.38,89.1,89.2,12966.0,83.2361,83.4321,83.1708,83.2641,12966.0
2020-11-20 11:30:00,89.2,89.38,89.15,89.31,4540.0,83.2641,83.4321,83.2174,83.3668,4540.0
2020-11-20 12:00:00,89.36,89.44,89.26,89.29,5712.0,83.4135,83.4881,83.3201,83.3481,5712.0
2020-11-20 12:30:00,89.28,89.35,89.2,89.35,6757.0,83.3388,83.4041,83.2641,83.4041,6757.0
2020-11-20 13:00:00,89.42,89.44,89.28,89.41,6156.0,83.4695,83.4881,83.3388,83.4601,6156.0
2020-11-20 13:30:00,89.33,89.45,89.3,89.42,4785.0,83.3855,83.4975,83.3575,83.4695,4785.0
2020-11-20 14:00:00,89.42,89.55,89.35,89.37,5610.0,83.4695,83.5908,83.4041,83.4228,5610.0
2020-11-20 14:30:00,89.38,89.54,89.33,89.46,8124.0,83.4321,83.5815,83.3855,83.5068,8124.0
2020-11-20 15:00:00,89.55,89.76,89.44,89.67,16057.0,83.5908,83.7868,83.4881,83.7028,16057.0
2020-11-20 15:30:00,89.63,90.18,89.52,89.53,92607.0,83.6655,84.1789,83.5628,83.5722,92607.0
2020-11-23 09:30:00,89.91,90.47,89.57,90.3,10500.0,83.9269,84.4496,83.6095,84.2909,10500.0
2020-11-23 10:00:00,90.24,90.77,90.11,90.32,15423.0,84.2349,84.7296,84.1136,84.3096,15423.0
2020-11-23 10:30:00,90.38,90.62,90.27,90.51,16060.0,84.3656,84.5896,84.2629,84.4869,16060.0
2020-11-23 11:00:00,90.55,90.69,90.29,90.4,8439.0,84.5243,84.655,84.2816,84.3843,8439.0
2020-11-23 11:30:00,90.37,90.63,90.25,90.63,14114.0,84.3563,84.599,84.2442,84.599,14114.0
2020-11-23 12:00:00,90.5,90.84,90.5,90.69,9721.0,84.4776,84.795,84.4776,84.655,9721.0
2020-11-23 12:30:00,90.7,90.86,90.68,90.8,8241.0,84.6643,84.8136,84.6456,84.7576,8241.0
2020-11-23 13:00:00,90.81,90.87,90.57,90.58,11259.0,84.767,84.823,84.5429,84.5523,11259.0
2020-11-23 13:30:00,90.54,90.68,90.46,90.64,14226.0,84.5149,84.6456,84.4403,84.6083,14226.0
2020-11-23 14:00:00,90.64,90.78,90.59,90.65,8672.0,84.6083,84.739,84.5616,84.6176,8672.0
2020-11-23 14:30:00,90.65,91.1,90.62,91.1,19839.0,84.6176,85.0377,84.5896,85.0377,19839.0
2020-11-23 15:00:00,91.05,91.17,90.95,91.06,17286.0,84.991,85.103,84.8977,85.0003,17286.0
2020-11-23 15:30:00,91.06,91.1,90.77,90.91,75806.0,85.0003,85.0377,84.7296,84.8603,75806.0
2020-11-24 09:30:00,91.44,91.58,90.98,91.3,15107.0,85.3551,85.4857,84.9257,85.2244,15107.0
2020-11-24 10:00:00,91.29,91.69,91.2,91.57,8258.0,85.215,85.5884,85.131,85.4764,8258.0
2020-11-24 10:30:00,91.53,92.07,91.51,91.87,8406.0,85.4391,85.9431,85.4204,85.7564,8406.0
2020-11-24 11:00:00,91.85,92.1,91.81,92.03,5513.0,85.7378,85.9711,85.7004,85.9058,5513.0
2020-11-24 11:30:00,92.04,92.26,91.98,92.12,6534.0,85.9151,86.1205,85.8591,85.9898,6534.0
2020-11-24 12:00:00,92.04,92.17,91.91,91.95,8535.0,85.9151,86.0365,85.7938,85.8311,8535.0
2020-11-24 12:30:00,91.92,92.01,91.76,91.82,6884.0,85.8031,85.8871,85.6538,85.7098,6884.0
2020-11-24 13:00:00,91.83,92.08,91.79,92.08,7768.0,85.7191,85.9525,85.6818,85.9525,7768.0
2020-11-24 13:30:00,92.09,92.23,91.96,92.04,7170.0,85.9618,86.0925,85.8404,85.9151,7170.0
2020-11-24 14:00:00,92.04,92.08,91.72,91.81,10306.0,85.9151,85.9525,85.6164,85.7004,10306.0
2020-11-24 14:30:00,91.78,92.1,91.78,92.0,9128.0,85.6724,85.9711,85.6724,85.8778,9128.0
2020-11-24 15:00:00,91.96,92.39,91.96,92.17,19316.0,85.8404,86.2418,85.8404,86.0365,19316.0
2020-11-24 15:30:00,92.16,92.35,91.84,91.89,74703.0,86.0271,86.2045,85.7284,85.7751,74703.0
2020-11-25 09:30:00,91.76,91.76,90.64,90.65,9856.0,85.6538,85.6538,84.6083,84.6176,9856.0
2020-11-25 10:00:00,90.77,90.86,90.54,90.67,8746.0,84.7296,84.8136,84.5149,84.6363,8746.0
2020-11-25 10:30:00,90.75,90.76,90.22,90.23,9895.0,84.711,84.7203,84.2162,84.2256,9895.0
2020-11-25 11:00:00,90.25,90.39,89.99,90.39,5749.0,84.2442,84.3749,84.0015,84.3749,5749.0
2020-11-25 11:30:00,90.39,90.54,90.2,90.54,6697.0,84.3749,84.5149,84.1976,84.5149,6697.0
2020-11-25 12:00:00,90.49,90.72,90.33,90.33,4101.0,84.4683,84.683,84.3189,84.3189,4101.0
2020-11-25 12:30:00,90.21,90.44,90.09,90.39,4633.0,84.2069,84.4216,84.0949,84.3749,4633.0
2020-11-25 13:00:00,90.24,90.35,90.06,90.26,3531.0,84.2349,84.3376,84.0669,84.2536,3531.0
2020-11-25 13:30:00,90.28,90.42,90.21,90.33,3413.0,84.2722,84.4029,84.2069,84.3189,3413.0
2020-11-25 14:00:00,90.39,90.39,90.13,90.29,4617.0,84.3749,84.3749,84.1322,84.2816,4617.0
2020-11-25 14:30:00,90.28,90.39,90.15,90.28,5013.0,84.2722,84.3749,84.1509,84.2722,5013.0
2020-11-25 15:00:00,90.44,90.56,90.37,90.48,3695.0,84.4216,84.5336,84.3563,84.4589,3695.0
2020-11-25 15:30:00,90.5,90.54,90.1,90.24,29722.0,84.4776,84.5149,84.1042,84.2349,29722.0
2020-11-27 09:30:00,90.32,91.06,89.82,90.64,10802.0,84.3096,85.0003,83.8429,84.6083,10802.0
2020-11-27 10:00:00,90.7,91.13,90.44,90.47,5243.0,84.6643,85.0657,84.4216,84.4496,5243.0
2020-11-27 10:30:00,90.47,90.87,90.32,90.51,6282.0,84.4496,84.823,84.3096,84.4869,6282.0
2020-11-27 11:00:00,90.54,90.7,90.44,90.57,5115.0,84.5149,84.6643,84.4216,84.5429,5115.0
2020-11-27 11:30:00,90.49,90.78,90.49,90.78,4143.0,84.4683,84.739,84.4683,84.739,4143.0
2020-11-27 12:00:00,90.78,90.97,90.66,90.78,4264.0,84.739,84.9163,84.627,84.739,4264.0
2020-11-27 12:30:00,90.74,91.22,90.5,91.05,21947.0,84.7016,85.1497,84.4776,84.991,21947.0
2020-11-30 09:30:00,90.43,90.99,89.92,90.71,8517.0,84.4123,84.935,83.9362,84.6736,8517.0
2020-11-30 10:00:00,90.65,91.28,90.38,90.95,13299.0,84.6176,85.2057,84.3656,84.8977,13299.0
2020-11-30 10:30:00,90.95,91.47,90.84,91.36,11483.0,84.8977,85.3831,84.795,85.2804,11483.0
2020-11-30 11:00:00,91.4,91.47,90.89,91.1,17348.0,85.3177,85.3831,84.8417,85.0377,17348.0
2020-11-30 11:30:00,91.02,91.1,90.63,90.63,8212.0,84.963,85.0377,84.599,84.599,8212.0
2020-11-30 12:00:00,90.72,91.07,90.68,91.02,9198.0,84.683,85.0097,84.6456,84.963,9198.0
2020-11-30 12:30:00,91.06,91.26,90.99,91.19,12009.0,85.0003,85.187,84.935,85.1217,12009.0
2020-11-30 13:00:00,91.27,91.27,91.07,91.12,8253.0,85.1964,85.1964,85.0097,85.0563,8253.0
2020-11-30 13:30:00,91.11,91.21,91.01,91.02,7375.0,85.047,85.1404,84.9537,84.963,7375.0
2020-11-30 14:00:00,90.97,91.07,90.81,91.03,6001.0,84.9163,85.0097,84.767,84.9723,6001.0
2020-11-30 14:30:00,91.05,91.06,90.73,91.04,9323.0,84.991,85.0003,84.6923,84.9817,9323.0
2020-11-30 15:00:00,91.1,91.14,90.8,90.8,11853.0,85.0377,85.075,84.7576,84.7576,11853.0
2020-11-30 15:30:00,90.82,90.93,90.59,90.7,83702.0,84.7763,84.879,84.5616,84.6643,83702.0
2020-12-01 09:30:00,91.31,91.31,90.59,90.64,18276.0,85.2337,85.2337,84.5616,84.6083,18276.0
2020-12-01 10:00:00,90.84,91.45,90.64,91.45,16321.0,84.795,85.3644,84.6083,85.3644,16321.0
2020-12-01 10:30:00,91.55,91.71,90.79,91.03,5774.0,85.4577,85.6071,84.7483,84.9723,5774.0
2020-12-01 11:00:00,91.12,91.12,90.85,91.02,4350.0,85.0563,85.0563,84.8043,84.963,4350.0
2020-12-01 11:30:00,90.96,91.05,90.39,90.45,9918.0,84.907,84.991,84.3749,84.4309,9918.0
2020-12-01 12:00:00,90.47,90.61,90.29,90.57,5619.0,84.4496,84.5803,84.2816,84.5429,5619.0
2020-12-01 12:30:00,90.61,90.67,90.15,90.3,8571.0,84.5803,84.6363,84.1509,84.2909,8571.0
2020-12-01 13:00:00,90.2,90.28,89.95,90.04,16383.0,84.1976,84.2722,83.9642,84.0482,16383.0
2020-12-01 13:30:00,90.09,90.41,90.03,90.41,13483.0,84.0949,84.3936,84.0389,84.3936,13483.0
2020-12-01 14:00:00,90.43,90.57,90.37,90.42,6437.0,84.4123,84.5429,84.3563,84.4029,6437.0
2020-12-01 14:30:00,90.42,90.63,90.39,90.46,8099.0,84.4029,84.599,84.3749,84.4403,8099.0
2020-12-01 15:00:00,90.45,90.58,90.13,90.58,17611.0,84.4309,84.5523,84.1322,84.5523,17611.0
2020-12-01 15:30:00,90.54,90.87,90.32,90.59,61484.0,84.5149,84.823,84.3096,84.5616,61484.0
2020-12-02 09:30:00,90.86,91.96,90.34,90.64,16519.0,84.8136,85.8404,84.3283,84.6083,16519.0
2020-12-02 10:00:00,90.59,90.7,89.91,90.21,19298.0,84.5616,84.6643,83.9269,84.2069,19298.0
2020-12-02 10:30:00,90.5,90.5,89.59,89.83,12663.0,84.4776,84.4776,83.6282,83.8522,12663.0
2020-12-02 11:00:00,89.84,89.93,89.13,89.18,5284.0,83.8615,83.9455,83.1988,83.2454,5284.0
2020-12-02 11:30:00,89.3,89.34,88.8,88.82,6786.0,83.3575,83.3948,82.8907,82.9094,6786.0
2020-12-02 12:00:00,88.79,88.88,88.35,88.73,20562.0,82.8814,82.9654,82.4707,82.8254,20562.0
2020-12-02 12:30:00,88.7,88.7,88.5,88.7,9962.0,82.7974,82.7974,82.6107,82.7974,9962.0
2020-12-02 13:00:00,88.72,88.87,88.63,88.73,29271.0,82.8161,82.9561,82.732,82.8254,29271.0
2020-12-02 13:30:00,88.69,89.19,88.62,89.12,20059.0,82.7881,83.2548,82.7227,83.1894,20059.0
2020-12-02 14:00:00,89.17,89.18,88.85,88.89,9175.0,83.2361,83.2454,82.9374,82.9747,9175.0
2020-12-02 14:30:00,88.9,88.93,88.72,88.79,11481.0,82.9841,83.0121,82.8161,82.8814,11481.0
2020-12-02 15:00:00,88.8,89.09,88.77,89.07,11181.0,82.8907,83.1614,82.8627,83.1428,11181.0
2020-12-02 15:30:00,89.09,89.22,88.78,88.98,62049.0,83.1614,83.2828,82.8721,83.0588,62049.0
2020-12-03 09:30:00,88.94,89.6,88.73,89.41,35288.0,83.0214,83.6375,82.8254,83.4601,35288.0
2020-12-03 10:00:00,89.4,89.73,89.33,89.73,8382.0,83.4508,83.7588,83.3855,83.7588,8382.0
2020-12-03 10:30:00,89.78,90.08,89.7,89.81,7702.0,83.8055,84.0856,83.7308,83.8335,7702.0
2020-12-03 11:00:00,89.82,90.04,89.82,89.94,7551.0,83.8429,84.0482,83.8429,83.9549,7551.0
2020-12-03 11:30:00,89.94,89.94,89.68,89.92,6342.0,83.9549,83.9549,83.7122,83.9362,6342.0
2020-12-03 12:00:00,89.9,89.9,89.52,89.58,5795.0,83.9175,83.9175,83.5628,83.6188,5795.0
2020-12-03 12:30:00,89.59,89.78,89.51,89.76,6425.0,83.6282,83.8055,83.5535,83.7868,6425.0
2020-12-03 13:00:00,89.81,89.81,89.5,89.64,7587.0,83.8335,83.8335,83.5441,83.6748,7587.0
2020-12-03 13:30:00,89.63,89.7,89.33,89.38,5074.0,83.6655,83.7308,83.3855,83.4321,5074.0
2020-12-03 14:00:00,89.38,89.41,89.28,89.29,6425.0,83.4321,83.4601,83.3388,83.3481,6425.0
2020-12-03 14:30:00,89.28,89.42,89.27,89.39,5511.0,83.3388,83.4695,83.3295,83.4415,5511.0
2020-12-03 15:00:00,89.37,89.6,89.31,89.31,15840.0,83.4228,83.6375,83.3668,83.3668,15840.0
2020-12-03 15:30:00,89.31,89.57,88.97,89.33,82189.0,83.3668,83.6095,83.0494,83.3855,82189.0
2020-12-04 09:30:00,89.35,90.15,89.35,89.75,7027.0,83.4041,84.1509,83.4041,83.7775,7027.0
2020-12-04 10:00:00,89.83,90.56,89.83,90.17,13758.0,83.8522,84.5336,83.8522,84.1696,13758.0
2020-12-04 10:30:00,90.18,90.55,90.01,90.45,22368.0,84.1789,84.5243,84.0202,84.4309,22368.0
2020-12-04 11:00:00,90.48,90.65,90.46,90.47,6787.0,84.4589,84.6176,84.4403,84.4496,6787.0
2020-12-04 11:30:00,90.35,90.49,90.15,90.25,4654.0,84.3376,84.4683,84.1509,84.2442,4654.0
2020-12-04 12:00:00,90.25,90.29,90.11,90.22,3431.0,84.2442,84.2816,84.1136,84.2162,3431.0
2020-12-04 12:30:00,90.27,90.33,90.12,90.12,4300.0,84.2629,84.3189,84.1229,84.1229,4300.0
2020-12-04 13:00:00,90.08,90.16,89.96,90.01,4018.0,84.0856,84.1602,83.9735,84.0202,4018.0
2020-12-04 13:30:00,89.98,90.19,89.94,90.13,5788.0,83.9922,84.1882,83.9549,84.1322,5788.0
2020-12-04 14:00:00,90.18,90.3,90.11,90.3,8052.0,84.1789,84.2909,84.1136,84.2909,8052.0
2020-12-04 14:30:00,90.32,90.41,90.23,90.4,6470.0,84.3096,84.3936,84.2256,84.3843,6470.0
2020-12-04 15:00:00,90.39,90.53,90.38,90.44,9756.0,84.3749,84.5056,84.3656,84.4216,9756.0
2020-12-04 15:30:00,90.4,90.73,90.38,90.65,54850.0,84.3843,84.6923,84.3656,84.6176,54850.0
2020-12-07 09:30:00,90.38,90.38,89.68,90.08,5196.0,84.3656,84.3656,83.7122,84.0856,5196.0
2020-12-07 10:00:00,89.93,90.28,89.81,90.2,10434.0,83.9455,84.2722,83.8335,84.1976,10434.0
2020-12-07 10:30:00,90.12,90.16,89.91,89.91,5920.0,84.1229,84.1602,83.9269,83.9269,5920.0
2020-12-07 11:00:00,89.83,90.0,89.67,89.72,9638.0,83.8522,84.0109,83.7028,83.7495,9638.0
2020-12-07 11:30:00,89.67,89.89,89.67,89.81,8637.0,83.7028,83.9082,83.7028,83.8335,8637.0
2020-12-07 12:00:00,89.84,89.85,89.65,89.7,4554.0,83.8615,83.8709,83.6842,83.7308,4554.0
2020-12-07 12:30:00,89.68,89.83,89.66,89.74,9509.0,83.7122,83.8522,83.6935,83.7682,9509.0
2020-12-07 13:00:00,89.71,89.73,89.51,89.65,6876.0,83.7402,83.7588,83.5535,83.6842,6876.0
2020-12-07 13:30:00,89.67,89.86,89.61,89.74,7128.0,83.7028,83.8802,83.6468,83.7682,7128.0
2020-12-07 14:00:00,89.77,89.86,89.7,89.85,8100.0,83.7962,83.8802,83.7308,83.8709,8100.0
2020-12-07 14:30:00,89.83,90.07,89.82,89.89,6876.0,83.8522,84.0762,83.8429,83.9082,6876.0
2020-12-07 15:00:00,89.91,90.25,89.8,90.25,10061.0,83.9269,84.2442,83.8242,84.2442,10061.0
2020-12-07 15:30:00,90.26,90.45,90.13,90.23,49346.0,84.2536,84.4309,84.1322,84.2256,49346.0
2020-12-08 09:30:00,90.14,90.84,90.14,90.79,5514.0,84.1416,84.795,84.1416,84.7483,5514.0
2020-12-08 10:00:00,90.87,90.87,90.36,90.42,4565.0,84.823,84.823,84.3469,84.4029,4565.0
2020-12-08 10:30:00,90.41,90.48,90.16,90.23,3882.0,84.3936,84.4589,84.1602,84.2256,3882.0
2020-12-08 11:00:00,90.22,90.48,90.22,90.28,4365.0,84.2162,84.4589,84.2162,84.2722,4365.0
2020-12-08 11:30:00,90.26,90.33,90.23,90.3,3277.0,84.2536,84.3189,84.2256,84.2909,3277.0
2020-12-08 12:00:00,90.32,90.35,90.12,90.29,4739.0,84.3096,84.3376,84.1229,84.2816,4739.0
2020-12-08 12:30:00,90.31,90.61,90.29,90.54,5457.0,84.3002,84.5803,84.2816,84.5149,5457.0
2020-12-08 13:00:00,90.54,90.76,90.5,90.75,3701.0,84.5149,84.7203,84.4776,84.711,3701.0
2020-12-08 13:30:00,90.75,90.8,90.7,90.73,3959.0,84.711,84.7576,84.6643,84.6923,3959.0
2020-12-08 14:00:00,90.78,90.78,90.6,90.73,4984.0,84.739,84.739,84.5709,84.6923,4984.0
2020-12-08 14:30:00,90.74,90.79,90.32,90.42,11415.0,84.7016,84.7483,84.3096,84.4029,11415.0
2020-12-08 15:00:00,90.46,90.52,90.24,90.43,11740.0,84.4403,84.4963,84.2349,84.4123,11740.0
2020-12-08 15:30:00,90.4,90.72,90.39,90.68,39166.0,84.3843,84.683,84.3749,84.6456,39166.0
2020-12-09 09:30:00,90.71,91.43,90.71,91.15,7233.0,84.6736,85.3457,84.6736,85.0843,7233.0
2020-12-09 10:00:00,91.08,91.16,90.46,90.46,6928.0,85.019,85.0937,84.4403,84.4403,6928.0
2020-12-09 10:30:00,90.68,90.75,90.42,90.56,12411.0,84.6456,84.711,84.4029,84.5336,12411.0
2020-12-09 11:00:00,90.41,90.54,90.23,90.36,11257.0,84.3936,84.5149,84.2256,84.3469,11257.0
2020-12-09 11:30:00,90.36,90.49,90.15,90.37,5347.0,84.3469,84.4683,84.1509,84.3563,5347.0
2020-12-09 12:00:00,90.37,90.39,90.19,90.36,5829.0,84.3563,84.3749,84.1882,84.3469,5829.0
2020-12-09 12:30:00,90.31,90.42,90.23,90.3,7831.0,84.3002,84.4029,84.2256,84.2909,7831.0
2020-12-09 13:00:00,90.23,90.33,90.08,90.33,6951.0,84.2256,84.3189,84.0856,84.3189,6951.0
2020-12-09 13:30:00,90.29,90.41,90.24,90.34,7483.0,84.2816,84.3936,84.2349,84.3283,7483.0
2020-12-09 14:00:00,90.39,90.54,90.36,90.54,6485.0,84.3749,84.5149,84.3469,84.5149,6485.0
2020-12-09 14:30:00,90.49,90.6,90.39,90.55,6526.0,84.4683,84.5709,84.3749,84.5243,6526.0
2020-12-09 15:00:00,90.6,90.6,90.3,90.41,6244.0,84.5709,84.5709,84.2909,84.3936,6244.0
2020-12-09 15:30:00,90.43,91.16,90.43,90.97,51037.0,84.4123,85.0937,84.4123,84.9163,51037.0
2020-12-10 09:30:00,91.0,91.31,90.49,91.31,6716.0,84.9443,85.2337,84.4683,85.2337,6716.0
2020-12-10 10:00:00,91.12,91.29,90.46,90.61,5265.0,85.0563,85.215,84.4403,84.5803,5265.0
2020-12-10 10:30:00,90.52,90.66,90.27,90.49,5709.0,84.4963,84.627,84.2629,84.4683,5709.0
2020-12-10 11:00:00,90.45,90.57,90.39,90.51,5597.0,84.4309,84.5429,84.3749,84.4869,5597.0
2020-12-10 11:30:00,90.5,90.56,90.23,90.29,4928.0,84.4776,84.5336,84.2256,84.2816,4928.0
2020-12-10 12:00:00,90.19,90.42,90.16,90.35,4406.0,84.1882,84.4029,84.1602,84.3376,4406.0
2020-12-10 12:30:00,90.35,90.57,90.34,90.56,7054.0,84.3376,84.5429,84.3283,84.5336,7054.0
2020-12-10 13:00:00,90.53,90.82,90.53,90.68,5489.0,84.5056,84.7763,84.5056,84.6456,5489.0
2020-12-10 13:30:00,90.61,90.64,90.14,90.2,5117.0,84.5803,84.6083,84.1416,84.1976,5117.0
2020-12-10 14:00:00,90.22,90.37,90.14,90.22,5016.0,84.2162,84.3563,84.1416,84.2162,5016.0
2020-12-10 14:30:00,90.16,90.34,90.16,90.33,3946.0,84.1602,84.3283,84.1602,84.3189,3946.0
2020-12-10 15:00:00,90.27,90.54,90.22,90.49,9635.0,84.2629,84.5149,84.2162,84.4683,9635.0
2020-12-10 15:30:00,90.5,90.91,90.45,90.68,39528.0,84.4776,84.8603,84.4309,84.6456,39528.0
2020-12-11 09:30:00,90.24,90.93,90.24,90.69,18265.0,84.2349,84.879,84.2349,84.655,18265.0
2020-12-11 10:00:00,90.91,91.19,90.7,90.92,11954.0,84.8603,85.1217,84.6643,84.8697,11954.0
2020-12-11 10:30:00,90.9,90.9,90.65,90.75,4600.0,84.851,84.851,84.6176,84.711,4600.0
2020-12-11 11:00:00,90.8,91.01,90.75,90.93,7702.0,84.7576,84.9537,84.711,84.879,7702.0
2020-12-11 11:30:00,90.93,91.5,90.88,91.33,12991.0,84.879,85.4111,84.8323,85.2524,12991.0
2020-12-11 12:00:00,91.31,91.31,90.87,91.1,10948.0,85.2337,85.2337,84.823,85.0377,10948.0
2020-12-11 12:30:00,91.15,91.32,91.03,91.31,7730.0,85.0843,85.243,84.9723,85.2337,7730.0
2020-12-11 13:00:00,91.26,91.31,91.08,91.2,8416.0,85.187,85.2337,85.019,85.131,8416.0
2020-12-11 13:30:00,91.2,91.58,91.2,91.56,15503.0,85.131,85.4857,85.131,85.4671,15503.0
2020-12-11 14:00:00,91.55,91.79,91.55,91.7,11030.0,85.4577,85.6818,85.4577,85.5977,11030.0
2020-12-11 14:30:00,91.76,91.87,91.53,91.58,9416.0,85.6538,85.7564,85.4391,85.4857,9416.0
2020-12-11 15:00:00,91.56,91.58,91.32,91.48,9005.0,85.4671,85.4857,85.243,85.3924,9005.0
2020-12-11 15:30:00,91.5,91.67,91.41,91.43,52380.0,85.4111,85.5697,85.327,85.3457,52380.0
2020-12-14 09:30:00,92.17,93.01,91.99,92.17,21383.0,86.0365,86.8206,85.8685,86.0365,21383.0
2020-12-14 10:00:00,92.44,92.76,91.94,92.03,12015.0,86.2885,86.5872,85.8218,85.9058,12015.0
2020-12-14 10:30:00,92.04,92.05,91.6,91.99,8991.0,85.9151,85.9245,85.5044,85.8685,8991.0
2020-12-14 11:00:00,92.0,92.55,92.0,92.42,13266.0,85.8778,86.3912,85.8778,86.2698,13266.0
2020-12-14 11:30:00,92.5,92.96,91.9,92.64,95669.0,86.3445,86.7739,85.7844,86.4752,95669.0
2020-12-14 12:00:00,92.64,92.67,92.01,92.38,58851.0,86.4752,86.5032,85.8871,86.2325,58851.0
2020-12-14 12:30:00,92.45,92.6,92.05,92.34,16218.0,86.2978,86.4379,85.9245,86.1952,16218.0
2020-12-14 13:00:00,92.38,92.43,91.79,91.96,24641.0,86.2325,86.2792,85.6818,85.8404,24641.0
2020-12-14 13:30:00,92.06,92.24,92.03,92.17,14436.0,85.9338,86.1018,85.9058,86.0365,14436.0
2020-12-14 14:00:00,92.15,92.16,91.72,91.78,13154.0,86.0178,86.0271,85.6164,85.6724,13154.0
2020-12-14 14:30:00,91.74,91.86,91.64,91.76,17535.0,85.6351,85.7471,85.5417,85.6538,17535.0
2020-12-14 15:00:00,91.76,91.98,91.69,91.89,15363.0,85.6538,85.8591,85.5884,85.7751,15363.0
2020-12-14 15:30:00,91.91,92.0,91.21,91.49,64044.0,85.7938,85.8778,85.1404,85.4017,64044.0
2020-12-15 09:30:00,91.89,92.98,91.89,92.44,29437.0,85.7751,86.7926,85.7751,86.2885,29437.0
2020-12-15 10:00:00,92.42,92.51,91.91,92.13,29453.0,86.2698,86.3538,85.7938,85.9991,29453.0
2020-12-15 10:30:00,92.19,92.45,92.13,92.33,22184.0,86.0551,86.2978,85.9991,86.1858,22184.0
2020-12-15 11:00:00,92.3,92.43,92.13,92.26,14506.0,86.1578,86.2792,85.9991,86.1205,14506.0
2020-12-15 11:30:00,92.14,92.69,92.14,92.51,16574.0,86.0085,86.5219,86.0085,86.3538,16574.0
2020-12-15 12:00:00,92.55,93.08,92.48,92.71,20153.0,86.3912,86.8859,86.3258,86.5405,20153.0
2020-12-15 12:30:00,92.76,93.01,92.76,92.93,13530.0,86.5872,86.8206,86.5872,86.7459,13530.0
2020-12-15 13:00:00,92.93,93.15,92.45,92.62,11759.0,86.7459,86.9513,86.2978,86.4565,11759.0
2020-12-15 13:30:00,92.58,92.82,92.53,92.53,10943.0,86.4192,86.6432,86.3725,86.3725,10943.0
2020-12-15 14:00:00,92.55,92.75,92.43,92.48,14437.0,86.3912,86.5779,86.2792,86.3258,14437.0
2020-12-15 14:30:00,92.47,92.69,92.43,92.5,18190.0,86.3165,86.5219,86.2792,86.3445,18190.0
2020-12-15 15:00:00,92.55,92.59,92.18,92.18,23729.0,86.3912,86.4285,86.0458,86.0458,23729.0
2020-12-15 15:30:00,92.17,92.58,92.17,92.55,115865.0,86.0365,86.4192,86.0365,86.3912,115865.0
2020-12-16 09:30:00,90.71,92.94,89.24,91.98,35626.0,84.6736,86.7552,83.3015,85.8591,35626.0
2020-12-16 10:00:00,91.8,92.45,91.52,92.24,25967.0,85.6911,86.2978,85.4297,86.1018,25967.0
2020-12-16 10:30:00,92.08,92.47,91.84,92.3,23108.0,85.9525,86.3165,85.7284,86.1578,23108.0
2020-12-16 11:00:00,92.41,92.42,91.89,92.05,15155.0,86.2605,86.2698,85.7751,85.9245,15155.0
2020-12-16 11:30:00,91.99,92.27,91.97,92.2,17191.0,85.8685,86.1298,85.8498,86.0645,17191.0
2020-12-16 12:00:00,92.19,92.36,91.96,92.07,12917.0,86.0551,86.2138,85.8404,85.9431,12917.0
2020-12-16 12:30:00,92.13,92.45,91.94,92.34,18151.0,85.9991,86.2978,85.8218,86.1952,18151.0
2020-12-16 13:00:00,92.34,92.41,91.94,92.07,8322.0,86.1952,86.2605,85.8218,85.9431,8322.0
2020-12-16 13:30:00,92.09,92.11,91.95,92.03,8724.0,85.9618,85.9805,85.8311,85.9058,8724.0
2020-12-16 14:00:00,92.08,92.19,91.86,91.96,21575.0,85.9525,86.0551,85.7471,85.8404,21575.0
2020-12-16 14:30:00,91.95,92.23,91.95,92.23,19825.0,85.8311,86.0925,85.8311,86.0925,19825.0
2020-12-16 15:00:00,92.3,92.3,91.96,92.02,24301.0,86.1578,86.1578,85.8404,85.8965,24301.0
2020-12-16 15:30:00,92.0,92.26,91.96,92.26,78214.0,85.8778,86.1205,85.8404,86.1205,78214.0
2020-12-17 09:30:00,92.5,93.69,92.39,93.68,22111.0,86.3445,87.4553,86.2418,87.446,22111.0
2020-12-17 10:00:00,93.74,93.99,93.5,93.5,30026.0,87.502,87.7354,87.278,87.278,30026.0
2020-12-17 10:30:00,93.46,93.52,93.07,93.36,22709.0,87.2406,87.2966,86.8766,87.1473,22709.0
2020-12-17 11:00:00,93.39,93.55,93.03,93.41,18497.0,87.1753,87.3246,86.8392,87.194,18497.0
2020-12-17 11:30:00,93.42,93.47,93.1,93.29,13571.0,87.2033,87.25,86.9046,87.0819,13571.0
2020-12-17 12:00:00,93.29,93.29,93.04,93.09,16461.0,87.0819,87.0819,86.8486,86.8952,16461.0
2020-12-17 12:30:00,93.13,93.13,92.79,92.84,16044.0,86.9326,86.9326,86.6152,86.6619,16044.0
2020-12-17 13:00:00,92.8,93.13,92.8,93.07,15727.0,86.6245,86.9326,86.6245,86.8766,15727.0
2020-12-17 13:30:00,93.1,93.12,92.92,93.03,16084.0,86.9046,86.9233,86.7366,86.8392,16084.0
2020-12-17 14:00:00,92.98,93.06,92.9,93.01,17601.0,86.7926,86.8672,86.7179,86.8206,17601.0
2020-12-17 14:30:00,93.0,93.05,92.93,92.96,17407.0,86.8112,86.8579,86.7459,86.7739,17407.0
2020-12-17 15:00:00,92.93,93.02,92.82,92.99,19217.0,86.7459,86.8299,86.6432,86.8019,19217.0
2020-12-17 15:30:00,92.98,93.37,92.87,93.32,92305.0,86.7926,87.1566,86.6899,87.1099,92305.0
2020-12-18 09:30:00,93.96,94.97,93.62,94.4,97351.0,87.7074,88.6501,87.39,88.1181,97351.0
2020-12-18 10:00:00,94.33,94.83,94.31,94.44,41979.0,88.0527,88.5195,88.0341,88.1554,41979.0
2020-12-18 10:30:00,94.49,94.94,94.36,94.79,18248.0,88.2021,88.6221,88.0807,88.4821,18248.0
2020-12-18 11:00:00,94.84,94.85,94.45,94.59,16049.0,88.5288,88.5381,88.1647,88.2954,16049.0
2020-12-18 11:30:00,94.61,94.75,94.56,94.66,12841.0,88.3141,88.4448,88.2674,88.3608,12841.0
2020-12-18 12:00:00,94.64,95.21,94.61,95.0,19149.0,88.3421,88.8742,88.3141,88.6781,19149.0
2020-12-18 12:30:00,95.01,95.11,94.64,94.64,16760.0,88.6875,88.7808,88.3421,88.3421,16760.0
2020-12-18 13:00:00,94.6,94.63,94.41,94.54,12100.0,88.3048,88.3328,88.1274,88.2488,12100.0
2020-12-18 13:30:00,94.54,94.65,94.49,94.62,10108.0,88.2488,88.3514,88.2021,88.3234,10108.0
2020-12-18 14:00:00,94.65,94.69,94.55,94.6,13846.0,88.3514,88.3888,88.2581,88.3048,13846.0
2020-12-18 14:30:00,94.6,94.65,94.56,94.63,16854.0,88.3048,88.3514,88.2674,88.3328,16854.0
2020-12-18 15:00:00,94.63,94.74,94.53,94.72,26218.0,88.3328,88.4354,88.2394,88.4168,26218.0
2020-12-18 15:30:00,94.72,94.97,94.22,94.64,141468.0,88.4168,88.6501,87.9501,88.3421,141468.0
2020-12-21 09:30:00,93.71,94.42,93.4,93.76,19497.0,87.7179,88.3825,87.4277,87.7647,19497.0
2020-12-21 10:00:00,93.79,93.79,93.0,93.04,18328.0,87.7928,87.7928,87.0533,87.0907,18328.0
2020-12-21 10:30:00,93.0,93.62,92.93,93.51,12518.0,87.0533,87.6336,86.9878,87.5307,12518.0
2020-12-21 11:00:00,93.47,93.79,93.3,93.53,8138.0,87.4932,87.7928,87.3341,87.5494,8138.0
2020-12-21 11:30:00,93.61,94.1,93.51,93.91,7531.0,87.6243,88.0829,87.5307,87.9051,7531.0
2020-12-21 12:00:00,93.98,94.26,93.93,94.26,8945.0,87.9706,88.2327,87.9238,88.2327,8945.0
2020-12-21 12:30:00,94.29,94.49,94.28,94.32,9658.0,88.2608,88.448,88.2514,88.2889,9658.0
2020-12-21 13:00:00,94.41,94.48,94.3,94.39,8194.0,88.3731,88.4386,88.2702,88.3544,8194.0
2020-12-21 13:30:00,94.4,94.5,94.31,94.42,8239.0,88.3638,88.4574,88.2795,88.3825,8239.0
2020-12-21 14:00:00,94.38,94.48,94.26,94.47,11089.0,88.345,88.4386,88.2327,88.4293,11089.0
2020-12-21 14:30:00,94.5,94.53,94.13,94.15,11930.0,88.4574,88.4854,88.111,88.1297,11930.0
2020-12-21 15:00:00,94.19,94.2,94.05,94.16,12495.0,88.1672,88.1765,88.0361,88.1391,12495.0
2020-12-21 15:30:00,94.13,94.16,93.61,94.15,94500.0,88.111,88.1391,87.6243,88.1297,94500.0
2020-12-22 09:30:00,94.47,94.65,94.06,94.39,13699.0,88.4293,88.5978,88.0455,88.3544,13699.0
2020-12-22 10:00:00,94.4,94.49,94.04,94.18,12765.0,88.3638,88.448,88.0268,88.1578,12765.0
2020-12-22 10:30:00,94.18,94.37,93.92,94.11,14374.0,88.1578,88.3357,87.9144,88.0923,14374.0
2020-12-22 11:00:00,94.19,94.42,94.0,94.04,16820.0,88.1672,88.3825,87.9893,88.0268,16820.0
2020-12-22 11:30:00,94.09,94.21,93.77,93.94,10080.0,88.0736,88.1859,87.774,87.9332,10080.0
2020-12-22 12:00:00,93.94,94.36,93.89,94.27,10475.0,87.9332,88.3263,87.8864,88.2421,10475.0
2020-12-22 12:30:00,94.27,94.43,94.19,94.28,7902.0,88.2421,88.3918,88.1672,88.2514,7902.0
2020-12-22 13:00:00,94.32,94.6,94.32,94.53,6360.0,88.2889,88.551,88.2889,88.4854,6360.0
2020-12-22 13:30:00,94.51,94.66,94.38,94.6,8769.0,88.4667,88.6071,88.345,88.551,8769.0
2020-12-22 14:00:00,94.59,94.69,94.56,94.69,10546.0,88.5416,88.6352,88.5135,88.6352,10546.0
2020-12-22 14:30:00,94.72,94.82,94.43,94.61,13257.0,88.6633,88.7569,88.3918,88.5603,13257.0
2020-12-22 15:00:00,94.79,94.81,94.45,94.49,12327.0,88.7288,88.7475,88.4106,88.448,12327.0
2020-12-22 15:30:00,94.49,94.61,94.14,94.23,55769.0,88.448,88.5603,88.1204,88.2046,55769.0
2020-12-23 09:30:00,94.43,94.72,94.0,94.0,8595.0,88.3918,88.6633,87.9893,87.9893,8595.0
2020-12-23 10:00:00,94.0,94.25,93.19,93.21,7350.0,87.9893,88.2233,87.2311,87.2498,7350.0
2020-12-23 10:30:00,93.33,93.45,93.22,93.22,6784.0,87.3622,87.4745,87.2592,87.2592,6784.0
2020-12-23 11:00:00,93.25,93.65,93.19,93.65,21979.0,87.2873,87.6617,87.2311,87.6617,21979.0
2020-12-23 11:30:00,93.64,93.73,93.46,93.68,11840.0,87.6524,87.7366,87.4839,87.6898,11840.0
2020-12-23 12:00:00,93.68,93.78,93.63,93.73,5715.0,87.6898,87.7834,87.643,87.7366,5715.0
2020-12-23 12:30:00,93.7,93.88,93.69,93.77,6560.0,87.7085,87.877,87.6992,87.774,6560.0
2020-12-23 13:00:00,93.77,94.01,93.71,93.98,7169.0,87.774,87.9987,87.7179,87.9706,7169.0
2020-12-23 13:30:00,93.95,93.98,93.76,93.76,6014.0,87.9425,87.9706,87.7647,87.7647,6014.0
2020-12-23 14:00:00,93.77,93.94,93.77,93.84,5345.0,87.774,87.9332,87.774,87.8396,5345.0
2020-12-23 14:30:00,93.92,93.96,93.78,93.84,9759.0,87.9144,87.9519,87.7834,87.8396,9759.0
2020-12-23 15:00:00,93.89,94.22,93.88,94.11,13308.0,87.8864,88.1953,87.877,88.0923,13308.0
2020-12-23 15:30:00,94.17,94.26,93.69,93.77,33660.0,88.1485,88.2327,87.6992,87.774,33660.0
2020-12-24 09:30:00,94.28,94.28,93.58,93.83,7360.0,88.2514,88.2514,87.5962,87.8302,7360.0
2020-12-24 10:00:00,93.84,93.98,93.5,93.66,5669.0,87.8396,87.9706,87.5213,87.6711,5669.0
2020-12-24 10:30:00,93.58,93.82,93.29,93.82,9023.0,87.5962,87.8208,87.3247,87.8208,9023.0
2020-12-24 11:00:00,93.79,94.05,93.55,93.83,8088.0,87.7928,88.0361,87.5681,87.8302,8088.0
2020-12-24 11:30:00,93.78,93.78,93.45,93.63,6224.0,87.7834,87.7834,87.4745,87.643,6224.0
2020-12-24 12:00:00,93.67,93.84,93.61,93.81,3618.0,87.6804,87.8396,87.6243,87.8115,3618.0
2020-12-24 12:30:00,93.85,94.11,93.73,93.91,29066.0,87.8489,88.0923,87.7366,87.9051,29066.0
2020-12-28 09:30:00,94.3,94.83,94.12,94.55,9922.0,88.2702,88.7663,88.1017,88.5042,9922.0
2020-12-28 10:00:00,94.61,94.61,94.06,94.26,14418.0,88.5603,88.5603,88.0455,88.2327,14418.0
2020-12-28 10:30:00,94.26,94.67,94.26,94.62,7119.0,88.2327,88.6165,88.2327,88.5697,7119.0
2020-12-28 11:00:00,94.61,94.61,94.05,94.1,16719.0,88.5603,88.5603,88.0361,88.0829,16719.0
2020-12-28 11:30:00,94.1,94.15,93.9,94.04,16752.0,88.0829,88.1297,87.8957,88.0268,16752.0
2020-12-28 12:00:00,93.94,93.94,93.5,93.75,18690.0,87.9332,87.9332,87.5213,87.7553,18690.0
2020-12-28 12:30:00,93.68,93.76,93.57,93.73,10391.0,87.6898,87.7647,87.5868,87.7366,10391.0
2020-12-28 13:00:00,93.79,94.08,93.75,94.08,5749.0,87.7928,88.0642,87.7553,88.0642,5749.0
2020-12-28 13:30:00,94.03,94.03,93.86,93.98,7358.0,88.0174,88.0174,87.8583,87.9706,7358.0
2020-12-28 14:00:00,94.01,94.28,93.99,94.18,6073.0,87.9987,88.2514,87.98,88.1578,6073.0
2020-12-28 14:30:00,94.22,94.35,94.19,94.27,10334.0,88.1953,88.317,88.1672,88.2421,10334.0
2020-12-28 15:00:00,94.22,94.25,94.08,94.09,9761.0,88.1953,88.2233,88.0642,88.0736,9761.0
2020-12-28 15:30:00,94.13,94.33,93.95,94.08,32384.0,88.111,88.2982,87.9425,88.0642,32384.0
2020-12-29 09:30:00,94.35,94.69,94.05,94.05,12062.0,88.317,88.6352,88.0361,88.0361,12062.0
2020-12-29 10:00:00,94.15,94.8,94.11,94.32,15842.0,88.1297,88.7382,88.0923,88.2889,15842.0
2020-12-29 10:30:00,94.18,94.55,94.12,94.44,7120.0,88.1578,88.5042,88.1017,88.4012,7120.0
2020-12-29 11:00:00,94.41,94.58,94.27,94.56,9147.0,88.3731,88.5322,88.2421,88.5135,9147.0
2020-12-29 11:30:00,94.52,94.64,94.38,94.4,6465.0,88.4761,88.5884,88.345,88.3638,6465.0
2020-12-29 12:00:00,94.45,94.45,94.19,94.25,10266.0,88.4106,88.4106,88.1672,88.2233,10266.0
2020-12-29 12:30:00,94.17,94.3,94.03,94.04,10816.0,88.1485,88.2702,88.0174,88.0268,10816.0
2020-12-29 13:00:00,94.11,94.17,93.87,93.95,15092.0,88.0923,88.1485,87.8676,87.9425,15092.0
2020-12-29 13:30:00,93.94,93.99,93.68,93.94,11050.0,87.9332,87.98,87.6898,87.9332,11050.0
2020-12-29 14:00:00,93.9,93.93,93.67,93.86,10812.0,87.8957,87.9238,87.6804,87.8583,10812.0
2020-12-29 14:30:00,93.86,93.98,93.73,93.85,12424.0,87.8583,87.9706,87.7366,87.8489,12424.0
2020-12-29 15:00:00,93.85,94.22,93.69,94.22,13513.0,87.8489,88.1953,87.6992,88.1953,13513.0
2020-12-29 15:30:00,94.2,94.43,94.07,94.08,40288.0,88.1765,88.3918,88.0549,88.0642,40288.0
2020-12-30 09:30:00,94.43,95.39,94.33,94.93,22051.0,88.3918,89.2905,88.2982,88.8599,22051.0
2020-12-30 10:00:00,94.97,95.26,94.87,95.12,14260.0,88.8973,89.1688,88.8037,89.0377,14260.0
2020-12-30 10:30:00,95.13,95.3,94.97,95.04,8781.0,89.0471,89.2062,88.8973,88.9628,8781.0
2020-12-30 11:00:00,95.11,95.14,94.69,94.69,4131.0,89.0284,89.0564,88.6352,88.6352,4131.0
2020-12-30 11:30:00,94.67,94.67,94.35,94.35,5029.0,88.6165,88.6165,88.317,88.317,5029.0
2020-12-30 12:00:00,94.35,94.7,94.35,94.59,7299.0,88.317,88.6446,88.317,88.5416,7299.0
2020-12-30 12:30:00,94.58,94.63,94.38,94.38,4346.0,88.5322,88.5791,88.345,88.345,4346.0
2020-12-30 13:00:00,94.45,94.7,94.45,94.5,7248.0,88.4106,88.6446,88.4106,88.4574,7248.0
2020-12-30 13:30:00,94.43,94.54,94.39,94.48,4809.0,88.3918,88.4948,88.3544,88.4386,4809.0
2020-12-30 14:00:00,94.47,94.47,94.22,94.24,5123.0,88.4293,88.4293,88.1953,88.214,5123.0
2020-12-30 14:30:00,94.25,94.36,94.22,94.35,6873.0,88.2233,88.3263,88.1953,88.317,6873.0
2020-12-30 15:00:00,94.3,94.45,94.3,94.43,7945.0,88.2702,88.4106,88.2702,88.3918,7945.0
2020-12-30 15:30:00,94.47,94.53,94.3,94.35,32041.0,88.4293,88.4854,88.2702,88.317,32041.0
2020-12-31 09:30:00,94.28,94.43,93.69,94.43,5732.0,88.2514,88.3918,87.6992,88.3918,5732.0
2020-12-31 10:00:00,94.42,94.42,94.12,94.12,7075.0,88.3825,88.3825,88.1017,88.1017,7075.0
2020-12-31 10:30:00,94.12,94.52,94.12,94.52,4536.0,88.1017,88.4761,88.1017,88.4761,4536.0
2020-12-31 11:00:00,94.48,94.58,94.42,94.48,7696.0,88.4386,88.5322,88.3825,88.4386,7696.0
2020-12-31 11:30:00,94.43,94.57,94.39,94.56,5748.0,88.3918,88.5229,88.3544,88.5135,5748.0
2020-12-31 12:00:00,94.55,94.78,94.54,94.78,2836.0,88.5042,88.7195,88.4948,88.7195,2836.0
2020-12-31 12:30:00,94.84,94.86,94.75,94.81,7288.0,88.7756,88.7943,88.6914,88.7475,7288.0
2020-12-31 13:00:00,94.8,94.84,94.7,94.7,5965.0,88.7382,88.7756,88.6446,88.6446,5965.0
2020-12-31 13:30:00,94.69,94.69,94.45,94.5,4286.0,88.6352,88.6352,88.4106,88.4574,4286.0
2020-12-31 14:00:00,94.64,94.79,94.54,94.77,4387.0,88.5884,88.7288,88.4948,88.7101,4387.0
2020-12-31 14:30:00,94.74,94.89,94.71,94.76,14700.0,88.682,88.8224,88.6539,88.7007,14700.0
2020-12-31 15:00:00,94.77,94.96,94.74,94.96,9466.0,88.7101,88.8879,88.682,88.8879,9466.0
2020-12-31 15:30:00,94.91,95.02,94.77,94.84,57986.0,88.8411,88.9441,88.7101,88.7756,57986.0
2021-01-04 09:30:00,94.83,96.2,94.83,95.41,59232.0,88.7663,90.0487,88.7663,89.3092,59232.0
2021-01-04 10:00:00,95.32,95.35,94.84,94.91,40287.0,89.2249,89.253,88.7756,88.8411,40287.0
2021-01-04 10:30:00,94.92,95.0,93.79,93.81,12221.0,88.8505,88.9254,87.7928,87.8115,12221.0
2021-01-04 11:00:00,93.86,93.88,92.89,93.37,26063.0,87.8583,87.877,86.9503,87.3996,26063.0
2021-01-04 11:30:00,93.37,93.55,92.77,92.99,31891.0,87.3996,87.5681,86.838,87.0439,31891.0
2021-01-04 12:00:00,92.95,93.23,92.8,93.16,22162.0,87.0065,87.2686,86.8661,87.203,22162.0
2021-01-04 12:30:00,93.28,93.28,92.72,92.91,14045.0,87.3154,87.3154,86.7912,86.969,14045.0
2021-01-04 13:00:00,92.99,93.75,92.93,93.71,13071.0,87.0439,87.7553,86.9878,87.7179,13071.0
2021-01-04 13:30:00,93.6,93.9,93.45,93.89,10675.0,87.6149,87.8957,87.4745,87.8864,10675.0
2021-01-04 14:00:00,93.86,93.86,93.44,93.5,10424.0,87.8583,87.8583,87.4651,87.5213,10424.0
2021-01-04 14:30:00,93.43,93.61,93.36,93.58,17364.0,87.4558,87.6243,87.3903,87.5962,17364.0
2021-01-04 15:00:00,93.52,93.56,93.28,93.31,18187.0,87.54,87.5775,87.3154,87.3435,18187.0
2021-01-04 15:30:00,93.23,93.63,93.09,93.41,66625.0,87.2686,87.643,87.1375,87.4371,66625.0
2021-01-05 09:30:00,92.85,94.16,92.8,93.53,22675.0,86.9129,88.1391,86.8661,87.5494,22675.0
2021-01-05 10:00:00,93.53,94.44,93.53,93.93,9925.0,87.5494,88.4012,87.5494,87.9238,9925.0
2021-01-05 10:30:00,93.87,93.92,93.47,93.48,16115.0,87.8676,87.9144,87.4932,87.5026,16115.0
2021-01-05 11:00:00,93.56,93.82,93.47,93.8,4969.0,87.5775,87.8208,87.4932,87.8021,4969.0
2021-01-05 11:30:00,93.76,94.03,93.6,93.72,17981.0,87.7647,88.0174,87.6149,87.7272,17981.0
2021-01-05 12:00:00,93.72,94.03,93.62,93.88,11309.0,87.7272,88.0174,87.6336,87.877,11309.0
2021-01-05 12:30:00,93.81,94.11,93.81,94.1,6514.0,87.8115,88.0923,87.8115,88.0829,6514.0
2021-01-05 13:00:00,94.13,94.16,93.96,93.96,9292.0,88.111,88.1391,87.9519,87.9519,9292.0
2021-01-05 13:30:00,94.02,94.02,93.61,93.84,18209.0,88.0081,88.0081,87.6243,87.8396,18209.0
2021-01-05 14:00:00,93.83,94.31,93.83,94.05,12317.0,87.8302,88.2795,87.8302,88.0361,12317.0
2021-01-05 14:30:00,94.08,94.23,93.99,94.03,12915.0,88.0642,88.2046,87.98,88.0174,12915.0
2021-01-05 15:00:00,94.09,94.36,94.09,94.2,8042.0,88.0736,88.3263,88.0736,88.1765,8042.0
2021-01-05 15:30:00,94.19,94.3,93.84,93.93,27706.0,88.1672,88.2702,87.8396,87.9238,27706.0
2021-01-06 09:30:00,94.12,96.33,94.12,96.33,16053.0,88.1017,90.1703,88.1017,90.1703,16053.0
2021-01-06 10:00:00,96.38,96.72,96.24,96.72,18033.0,90.2171,90.5354,90.0861,90.5354,18033.0
2021-01-06 10:30:00,96.7,96.93,96.55,96.93,13400.0,90.5167,90.732,90.3763,90.732,13400.0
2021-01-06 11:00:00,96.89,97.09,96.74,96.94,8938.0,90.6945,90.8817,90.5541,90.7413,8938.0
2021-01-06 11:30:00,97.01,97.35,96.99,97.34,9893.0,90.8069,91.1251,90.7881,91.1158,9893.0
2021-01-06 12:00:00,97.37,97.58,97.3,97.53,16339.0,91.1438,91.3404,91.0783,91.2936,16339.0
2021-01-06 12:30:00,97.48,98.1,97.42,98.1,9792.0,91.2468,91.8272,91.1906,91.8272,9792.0
2021-01-06 13:00:00,98.17,98.31,97.98,98.18,28857.0,91.8927,92.0237,91.7148,91.9021,28857.0
2021-01-06 13:30:00,98.28,98.65,98.21,98.32,11156.0,91.9957,92.342,91.9301,92.0331,11156.0
2021-01-06 14:00:00,98.36,98.57,97.96,98.0,14021.0,92.0705,92.2671,91.6961,91.7336,14021.0
2021-01-06 14:30:00,98.1,98.29,97.55,97.86,11913.0,91.8272,92.005,91.3123,91.6025,11913.0
2021-01-06 15:00:00,97.94,98.34,97.74,98.12,12376.0,91.6774,92.0518,91.4902,91.8459,12376.0
2021-01-06 15:30:00,98.05,98.77,97.94,98.56,121928.0,91.7804,92.4543,91.6774,92.2578,121928.0
2021-01-07 09:30:00,99.0,100.38,98.52,100.38,47565.0,92.6696,93.9614,92.2203,93.9614,47565.0
2021-01-07 10:00:00,100.54,101.31,99.89,100.53,97321.0,94.1111,94.8319,93.5027,94.1018,97321.0
2021-01-07 10:30:00,100.67,100.67,100.06,100.23,28075.0,94.2328,94.2328,93.6618,93.821,28075.0
2021-01-07 11:00:00,100.3,100.63,100.26,100.3,31971.0,93.8865,94.1954,93.849,93.8865,31971.0
2021-01-07 11:30:00,100.27,100.6,100.23,100.34,13501.0,93.8584,94.1673,93.821,93.9239,13501.0
2021-01-07 12:00:00,100.35,100.99,100.35,100.94,10961.0,93.9333,94.5324,93.9333,94.4856,10961.0
2021-01-07 12:30:00,101.1,101.26,101.0,101.2,11107.0,94.6353,94.7851,94.5417,94.7289,11107.0
2021-01-07 13:00:00,101.19,101.23,100.81,100.88,8378.0,94.7196,94.757,94.3639,94.4294,8378.0
2021-01-07 13:30:00,100.98,101.72,100.95,101.71,19085.0,94.523,95.2157,94.4949,95.2063,19085.0
2021-01-07 14:00:00,101.68,101.88,101.05,101.05,18979.0,95.1783,95.3655,94.5885,94.5885,18979.0
2021-01-07 14:30:00,101.08,101.37,100.98,101.37,11801.0,94.6166,94.8881,94.523,94.8881,11801.0
2021-01-07 15:00:00,101.41,101.65,101.26,101.37,14124.0,94.9255,95.1502,94.7851,94.8881,14124.0
2021-01-07 15:30:00,101.37,102.0,101.29,101.93,68819.0,94.8881,95.4778,94.8132,95.4123,68819.0
2021-01-08 09:30:00,101.88,101.88,100.33,100.59,16341.0,95.3655,95.3655,93.9146,94.1579,16341.0
2021-01-08 10:00:00,100.26,100.75,100.25,100.67,9412.0,93.849,94.3077,93.8397,94.2328,9412.0
2021-01-08 10:30:00,100.64,101.04,100.46,100.75,29760.0,94.2048,94.5792,94.0363,94.3077,29760.0
2021-01-08 11:00:00,100.75,100.75,100.07,100.1,18224.0,94.3077,94.3077,93.6712,93.6993,18224.0
2021-01-08 11:30:00,100.09,100.09,99.3,99.3,10634.0,93.6899,93.6899,92.9504,92.9504,10634.0
2021-01-08 12:00:00,99.3,99.64,99.13,99.51,6989.0,92.9504,93.2687,92.7913,93.147,6989.0
2021-01-08 12:30:00,99.51,99.51,98.95,99.02,15906.0,93.147,93.147,92.6228,92.6883,15906.0
2021-01-08 13:00:00,98.98,99.08,98.64,98.79,10546.0,92.6509,92.7445,92.3326,92.473,10546.0
2021-01-08 13:30:00,98.79,98.79,98.32,98.35,12214.0,92.473,92.473,92.0331,92.0612,12214.0
2021-01-08 14:00:00,98.38,99.24,98.34,99.24,14677.0,92.0893,92.8943,92.0518,92.8943,14677.0
2021-01-08 14:30:00,99.19,99.38,98.86,99.1,8985.0,92.8475,93.0253,92.5386,92.7632,8985.0
2021-01-08 15:00:00,99.13,99.39,99.12,99.34,10166.0,92.7913,93.0347,92.7819,92.9879,10166.0
2021-01-08 15:30:00,99.31,100.02,99.05,99.97,48823.0,92.9598,93.6244,92.7164,93.5776,48823.0
2021-01-11 09:30:00,98.69,99.99,98.69,99.0,14342.0,92.3794,93.5963,92.3794,92.6696,14342.0
2021-01-11 10:00:00,99.22,99.72,98.83,99.28,8483.0,92.8756,93.3436,92.5105,92.9317,8483.0
2021-01-11 10:30:00,99.51,99.83,99.21,99.47,6408.0,93.147,93.4465,92.8662,93.1096,6408.0
2021-01-11 11:00:00,99.51,99.51,98.97,99.48,3436.0,93.147,93.147,92.6415,93.1189,3436.0
2021-01-11 11:30:00,99.36,99.53,99.13,99.24,6080.0,93.0066,93.1657,92.7913,92.8943,6080.0
2021-01-11 12:00:00,99.21,99.34,99.03,99.34,4340.0,92.8662,92.9879,92.6977,92.9879,4340.0
2021-01-11 12:30:00,99.37,99.65,99.37,99.61,3301.0,93.016,93.2781,93.016,93.2406,3301.0
2021-01-11 13:00:00,99.69,99.75,99.5,99.53,4860.0,93.3155,93.3717,93.1376,93.1657,4860.0
2021-01-11 13:30:00,99.47,99.52,99.28,99.51,3693.0,93.1096,93.1564,92.9317,93.147,3693.0
2021-01-11 14:00:00,99.47,99.57,99.29,99.37,2356.0,93.1096,93.2032,92.9411,93.016,2356.0
2021-01-11 14:30:00,99.43,99.59,99.32,99.53,4129.0,93.0721,93.2219,92.9692,93.1657,4129.0
2021-01-11 15:00:00,99.55,99.62,99.13,99.28,9872.0,93.1844,93.25,92.7913,92.9317,9872.0
2021-01-11 15:30:00,99.36,99.49,99.01,99.4,30422.0,93.0066,93.1283,92.679,93.044,30422.0
2021-01-12 09:30:00,99.56,99.92,98.87,99.73,8396.0,93.1938,93.5308,92.5479,93.3529,8396.0
2021-01-12 10:00:00,99.73,100.06,99.39,99.88,4805.0,93.3529,93.6618,93.0347,93.4933,4805.0
2021-01-12 10:30:00,99.88,100.17,99.78,99.91,6293.0,93.4933,93.7648,93.3997,93.5214,6293.0
2021-01-12 11:00:00,99.77,99.92,99.66,99.78,5243.0,93.3904,93.5308,93.2874,93.3997,5243.0
2021-01-12 11:30:00,99.79,99.79,99.39,99.48,5628.0,93.4091,93.4091,93.0347,93.1189,5628.0
2021-01-12 12:00:00,99.48,99.75,99.33,99.75,6635.0,93.1189,93.3717,92.9785,93.3717,6635.0
2021-01-12 12:30:00,99.77,99.77,99.43,99.47,7998.0,93.3904,93.3904,93.0721,93.1096,7998.0
2021-01-12 13:00:00,99.39,99.54,99.34,99.39,5636.0,93.0347,93.1751,92.9879,93.0347,5636.0
2021-01-12 13:30:00,99.37,99.49,99.34,99.38,8179.0,93.016,93.1283,92.9879,93.0253,8179.0
2021-01-12 14:00:00,99.35,99.39,99.19,99.21,11000.0,92.9972,93.0347,92.8475,92.8662,11000.0
2021-01-12 14:30:00,99.27,99.29,98.96,99.26,5794.0,92.9224,92.9411,92.6322,92.913,5794.0
2021-01-12 15:00:00,99.28,99.42,99.23,99.23,10711.0,92.9317,93.0628,92.8849,92.8849,10711.0
2021-01-12 15:30:00,99.21,99.59,99.12,99.5,40218.0,92.8662,93.2219,92.7819,93.1376,40218.0
2021-01-13 09:30:00,100.0,100.28,99.42,100.23,17971.0,93.6057,93.8678,93.0628,93.821,17971.0
2021-01-13 10:00:00,100.25,100.38,99.92,100.15,10561.0,93.8397,93.9614,93.5308,93.7461,10561.0
2021-01-13 10:30:00,100.2,100.36,99.69,100.2,18065.0,93.7929,93.9427,93.3155,93.7929,18065.0
2021-01-13 11:00:00,100.23,100.49,100.12,100.34,13239.0,93.821,94.0643,93.718,93.9239,13239.0
2021-01-13 11:30:00,100.25,100.51,100.25,100.5,8110.0,93.8397,94.0831,93.8397,94.0737,8110.0
2021-01-13 12:00:00,100.52,100.52,100.11,100.24,5734.0,94.0924,94.0924,93.7086,93.8303,5734.0
2021-01-13 12:30:00,100.25,100.73,100.2,100.6,8004.0,93.8397,94.289,93.7929,94.1673,8004.0
2021-01-13 13:00:00,100.59,100.64,100.53,100.59,7492.0,94.1579,94.2048,94.1018,94.1579,7492.0
2021-01-13 13:30:00,100.58,100.65,100.47,100.47,5746.0,94.1486,94.2141,94.0456,94.0456,5746.0
2021-01-13 14:00:00,100.5,100.85,100.48,100.77,11274.0,94.0737,94.4013,94.055,94.3264,11274.0
2021-01-13 14:30:00,100.78,100.78,100.21,100.25,6630.0,94.3358,94.3358,93.8022,93.8397,6630.0
2021-01-13 15:00:00,100.2,100.34,99.93,99.93,11276.0,93.7929,93.9239,93.5402,93.5402,11276.0
2021-01-13 15:30:00,100.0,100.24,99.93,100.11,33024.0,93.6057,93.8303,93.5402,93.7086,33024.0
2021-01-14 09:30:00,100.17,100.83,100.05,100.4,7980.0,93.7648,94.3826,93.6525,93.9801,7980.0
2021-01-14 10:00:00,100.41,100.49,99.86,100.17,8426.0,93.9895,94.0643,93.4746,93.7648,8426.0
2021-01-14 10:30:00,100.18,100.33,100.0,100.0,6061.0,93.7742,93.9146,93.6057,93.6057,6061.0
2021-01-14 11:00:00,100.0,100.43,99.98,100.35,9612.0,93.6057,94.0082,93.587,93.9333,9612.0
2021-01-14 11:30:00,100.39,100.74,100.39,100.64,7091.0,93.9707,94.2984,93.9707,94.2048,7091.0
2021-01-14 12:00:00,100.66,101.0,100.66,100.92,4919.0,94.2235,94.5417,94.2235,94.4668,4919.0
2021-01-14 12:30:00,100.84,101.0,100.8,100.89,6297.0,94.392,94.5417,94.3545,94.4388,6297.0
2021-01-14 13:00:00,100.85,100.92,100.64,100.78,6522.0,94.4013,94.4668,94.2048,94.3358,6522.0
2021-01-14 13:30:00,100.82,101.2,100.78,101.18,8636.0,94.3732,94.7289,94.3358,94.7102,8636.0
2021-01-14 14:00:00,101.13,101.16,100.92,101.09,9616.0,94.6634,94.6915,94.4668,94.626,9616.0
2021-01-14 14:30:00,101.1,101.22,100.82,100.82,11568.0,94.6353,94.7477,94.3732,94.3732,11568.0
2021-01-14 15:00:00,100.81,100.99,100.48,100.48,7046.0,94.3639,94.5324,94.055,94.055,7046.0
2021-01-14 15:30:00,100.5,100.58,100.0,100.13,44153.0,94.0737,94.1486,93.6057,93.7274,44153.0
2021-01-15 09:30:00,99.65,99.92,98.51,98.51,22193.0,93.2781,93.5308,92.211,92.211,22193.0
2021-01-15 10:00:00,98.68,98.72,97.8,97.82,22990.0,92.3701,92.4075,91.5463,91.5651,22990.0
2021-01-15 10:30:00,97.95,98.09,97.64,97.77,16132.0,91.6868,91.8178,91.3966,91.5183,16132.0
2021-01-15 11:00:00,97.62,97.76,97.46,97.76,13334.0,91.3779,91.5089,91.2281,91.5089,13334.0
2021-01-15 11:30:00,97.8,97.83,97.6,97.82,7267.0,91.5463,91.5744,91.3591,91.5651,7267.0
2021-01-15 12:00:00,97.78,98.08,97.74,98.0,7846.0,91.5276,91.8084,91.4902,91.7336,7846.0
2021-01-15 12:30:00,97.95,98.06,97.89,97.93,15698.0,91.6868,91.7897,91.6306,91.668,15698.0
2021-01-15 13:00:00,97.81,97.84,97.57,97.73,13818.0,91.5557,91.5838,91.3311,91.4808,13818.0
2021-01-15 13:30:00,97.75,97.95,97.67,97.9,12510.0,91.4995,91.6868,91.4247,91.64,12510.0
2021-01-15 14:00:00,97.93,98.04,97.52,97.96,42167.0,91.668,91.771,91.2843,91.6961,42167.0
2021-01-15 14:30:00,97.84,98.25,97.63,97.86,28616.0,91.5838,91.9676,91.3872,91.6025,28616.0
2021-01-15 15:00:00,97.85,97.96,97.43,97.48,29464.0,91.5932,91.6961,91.2,91.2468,29464.0
2021-01-15 15:30:00,97.48,97.79,97.25,97.37,83147.0,91.2468,91.537,91.0315,91.1438,83147.0
2021-01-19 09:30:00,98.26,98.58,97.93,98.16,24069.0,91.9769,92.2765,91.668,91.8833,24069.0
2021-01-19 10:00:00,98.0,98.87,98.0,98.87,6600.0,91.7336,92.5479,91.7336,92.5479,6600.0
2021-01-19 10:30:00,99.03,99.25,98.86,98.88,10290.0,92.6977,92.9036,92.5386,92.5573,10290.0
2021-01-19 11:00:00,98.87,99.01,98.46,98.54,9403.0,92.5479,92.679,92.1641,92.239,9403.0
2021-01-19 11:30:00,98.6,98.65,97.91,97.93,18061.0,92.2952,92.342,91.6493,91.668,18061.0
2021-01-19 12:00:00,97.92,98.1,97.73,97.79,11030.0,91.6587,91.8272,91.4808,91.537,11030.0
2021-01-19 12:30:00,97.75,97.93,97.67,97.7,75113.0,91.4995,91.668,91.4247,91.4527,75113.0
2021-01-19 13:00:00,97.75,98.13,97.75,97.89,8034.0,91.4995,91.8552,91.4995,91.6306,8034.0
2021-01-19 13:30:00,97.85,98.06,97.85,97.97,8657.0,91.5932,91.7897,91.5932,91.7055,8657.0
2021-01-19 14:00:00,97.93,98.31,97.92,98.05,17222.0,91.668,92.0237,91.6587,91.7804,17222.0
2021-01-19 14:30:00,98.09,98.11,97.83,97.88,8561.0,91.8178,91.8365,91.5744,91.6212,8561.0
2021-01-19 15:00:00,97.93,98.45,97.93,98.29,37771.0,91.668,92.1548,91.668,92.005,37771.0
2021-01-19 15:30:00,98.31,98.47,98.19,98.3,49857.0,92.0237,92.1735,91.9114,92.0144,49857.0
2021-01-20 09:30:00,98.93,99.17,98.02,99.01,37014.0,92.6041,92.8287,91.7523,92.679,37014.0
2021-01-20 10:00:00,99.0,99.07,98.53,98.81,36100.0,92.6696,92.7351,92.2297,92.4918,36100.0
2021-01-20 10:30:00,98.93,99.04,98.77,98.88,19562.0,92.6041,92.7071,92.4543,92.5573,19562.0
2021-01-20 11:00:00,98.84,98.96,98.6,98.73,32403.0,92.5198,92.6322,92.2952,92.4169,32403.0
2021-01-20 11:30:00,98.73,98.89,98.67,98.81,11196.0,92.4169,92.5667,92.3607,92.4918,11196.0
2021-01-20 12:00:00,98.75,99.08,98.7,98.98,6951.0,92.4356,92.7445,92.3888,92.6509,6951.0
2021-01-20 12:30:00,98.98,99.39,98.85,99.34,53401.0,92.6509,93.0347,92.5292,92.9879,53401.0
2021-01-20 13:00:00,99.34,99.56,99.3,99.48,7045.0,92.9879,93.1938,92.9504,93.1189,7045.0
2021-01-20 13:30:00,99.53,99.73,99.4,99.48,13461.0,93.1657,93.3529,93.044,93.1189,13461.0
2021-01-20 14:00:00,99.49,99.54,99.31,99.38,13461.0,93.1283,93.1751,92.9598,93.0253,13461.0
2021-01-20 14:30:00,99.5,100.01,99.45,99.86,31507.0,93.1376,93.615,93.0908,93.4746,31507.0
2021-01-20 15:00:00,99.87,100.3,99.85,100.05,19395.0,93.484,93.8865,93.4653,93.6525,19395.0
2021-01-20 15:30:00,100.1,100.43,99.91,100.43,150640.0,93.6993,94.0082,93.5214,94.0082,150640.0
2021-01-21 09:30:00,100.59,100.74,100.04,100.55,62154.0,94.1579,94.2984,93.6431,94.1205,62154.0
2021-01-21 10:00:00,100.47,100.66,100.2,100.42,7375.0,94.0456,94.2235,93.7929,93.9988,7375.0
2021-01-21 10:30:00,100.38,100.48,99.99,100.17,6327.0,93.9614,94.055,93.5963,93.7648,6327.0
2021-01-21 11:00:00,100.2,100.42,100.0,100.0,6659.0,93.7929,93.9988,93.6057,93.6057,6659.0
2021-01-21 11:30:00,99.98,100.34,99.8,100.34,7403.0,93.587,93.9239,93.4185,93.9239,7403.0
2021-01-21 12:00:00,100.22,100.28,99.87,100.25,6824.0,93.8116,93.8678,93.484,93.8397,6824.0
2021-01-21 12:30:00,100.16,100.18,99.82,99.91,14478.0,93.7554,93.7742,93.4372,93.5214,14478.0
2021-01-21 13:00:00,99.94,100.18,99.88,100.09,29900.0,93.5495,93.7742,93.4933,93.6899,29900.0
2021-01-21 13:30:00,100.12,100.33,100.11,100.32,10634.0,93.718,93.9146,93.7086,93.9052,10634.0
2021-01-21 14:00:00,100.3,100.56,100.13,100.43,10639.0,93.8865,94.1299,93.7274,94.0082,10639.0
2021-01-21 14:30:00,100.39,100.57,100.36,100.53,6119.0,93.9707,94.1392,93.9427,94.1018,6119.0
2021-01-21 15:00:00,100.47,100.73,100.45,100.56,10295.0,94.0456,94.289,94.0269,94.1299,10295.0
2021-01-21 15:30:00,100.55,100.67,100.3,100.51,64960.0,94.1205,94.2328,93.8865,94.0831,64960.0
2021-01-22 09:30:00,100.39,100.51,99.43,99.62,32505.0,93.9707,94.0831,93.0721,93.25,32505.0
2021-01-22 10:00:00,99.63,99.64,99.27,99.57,18467.0,93.2593,93.2687,92.9224,93.2032,18467.0
2021-01-22 10:30:00,99.57,100.28,99.57,100.28,5297.0,93.2032,93.8678,93.2032,93.8678,5297.0
2021-01-22 11:00:00,100.43,100.55,100.25,100.48,5709.0,94.0082,94.1205,93.8397,94.055,5709.0
2021-01-22 11:30:00,100.57,100.75,100.52,100.71,4202.0,94.1392,94.3077,94.0924,94.2703,4202.0
2021-01-22 12:00:00,100.67,101.06,100.62,101.06,5333.0,94.2328,94.5979,94.186,94.5979,5333.0
2021-01-22 12:30:00,101.0,101.01,100.64,101.0,7762.0,94.5417,94.5511,94.2048,94.5417,7762.0
2021-01-22 13:00:00,100.93,100.95,100.6,100.73,4389.0,94.4762,94.4949,94.1673,94.289,4389.0
2021-01-22 13:30:00,100.73,100.83,100.54,100.61,15075.0,94.289,94.3826,94.1111,94.1767,15075.0
2021-01-22 14:00:00,100.58,100.85,100.42,100.79,9259.0,94.1486,94.4013,93.9988,94.3452,9259.0
2021-01-22 14:30:00,100.79,101.08,100.79,101.05,10044.0,94.3452,94.6166,94.3452,94.5885,10044.0
2021-01-22 15:00:00,101.08,101.34,100.93,101.34,12116.0,94.6166,94.86,94.4762,94.86,12116.0
2021-01-22 15:30:00,101.33,101.38,101.03,101.16,76434.0,94.8506,94.8974,94.5698,94.6915,76434.0
2021-01-25 09:30:00,101.0,101.14,100.45,100.5,12425.0,94.5417,94.6728,94.0269,94.0737,12425.0
2021-01-25 10:00:00,100.61,101.12,100.33,101.06,4314.0,94.1767,94.6541,93.9146,94.5979,4314.0
2021-01-25 10:30:00,101.16,101.31,100.34,100.52,14766.0,94.6915,94.8319,93.9239,94.0924,14766.0
2021-01-25 11:00:00,100.64,100.65,99.71,99.74,20063.0,94.2048,94.2141,93.3342,93.3623,20063.0
2021-01-25 11:30:00,99.88,100.12,99.57,99.69,24079.0,93.4933,93.718,93.2032,93.3155,24079.0
2021-01-25 12:00:00,99.66,99.68,99.15,99.59,10091.0,93.2874,93.3061,92.81,93.2219,10091.0
2021-01-25 12:30:00,99.66,99.79,99.45,99.61,31362.0,93.2874,93.4091,93.0908,93.2406,31362.0
2021-01-25 13:00:00,99.55,99.96,99.52,99.92,7040.0,93.1844,93.5682,93.1564,93.5308,7040.0
2021-01-25 13:30:00,99.92,100.06,99.31,99.31,15546.0,93.5308,93.6618,92.9598,92.9598,15546.0
2021-01-25 14:00:00,99.26,99.41,99.17,99.32,5802.0,92.913,93.0534,92.8287,92.9692,5802.0
2021-01-25 14:30:00,99.29,99.35,99.16,99.2,6758.0,92.9411,92.9972,92.8194,92.8568,6758.0
2021-01-25 15:00:00,99.16,99.31,99.07,99.23,12201.0,92.8194,92.9598,92.7351,92.8849,12201.0
2021-01-25 15:30:00,99.22,99.85,99.17,99.83,57422.0,92.8756,93.4653,92.8287,93.4465,57422.0
2021-01-26 09:30:00,100.33,100.33,99.6,99.98,15333.0,93.9146,93.9146,93.2313,93.587,15333.0
2021-01-26 10:00:00,99.91,100.34,99.2,99.43,19198.0,93.5214,93.9239,92.8568,93.0721,19198.0
2021-01-26 10:30:00,99.22,99.29,98.7,98.84,21306.0,92.8756,92.9411,92.3888,92.5198,21306.0
2021-01-26 11:00:00,98.87,99.24,98.87,99.2,6255.0,92.5479,92.8943,92.5479,92.8568,6255.0
2021-01-26 11:30:00,99.2,99.23,99.03,99.12,5342.0,92.8568,92.8849,92.6977,92.7819,5342.0
2021-01-26 12:00:00,99.12,99.16,98.86,99.09,6497.0,92.7819,92.8194,92.5386,92.7539,6497.0
2021-01-26 12:30:00,99.09,99.19,98.89,99.14,6763.0,92.7539,92.8475,92.5667,92.8007,6763.0
2021-01-26 13:00:00,99.14,99.21,98.99,99.12,7108.0,92.8007,92.8662,92.6603,92.7819,7108.0
2021-01-26 13:30:00,99.13,99.13,98.84,98.95,9690.0,92.7913,92.7913,92.5198,92.6228,9690.0
2021-01-26 14:00:00,98.85,98.86,98.38,98.43,8691.0,92.5292,92.5386,92.0893,92.1361,8691.0
2021-01-26 14:30:00,98.4,98.7,98.4,98.7,5455.0,92.108,92.3888,92.108,92.3888,5455.0
2021-01-26 15:00:00,98.76,99.0,98.64,98.67,7200.0,92.445,92.6696,92.3326,92.3607,7200.0
2021-01-26 15:30:00,98.7,99.01,98.42,98.7,103687.0,92.3888,92.679,92.1267,92.3888,103687.0
2021-01-27 09:30:00,97.34,97.35,96.03,97.35,26661.0,91.1158,91.1251,89.8895,91.1251,26661.0
2021-01-27 10:00:00,97.17,98.21,97.0,98.17,24642.0,90.9566,91.9301,90.7975,91.8927,24642.0
2021-01-27 10:30:00,98.15,98.54,97.76,97.91,14099.0,91.874,92.239,91.5089,91.6493,14099.0
2021-01-27 11:00:00,97.94,97.94,97.21,97.39,58744.0,91.6774,91.6774,90.9941,91.1626,58744.0
2021-01-27 11:30:00,97.25,97.45,96.98,97.1,15748.0,91.0315,91.2187,90.7788,90.8911,15748.0
2021-01-27 12:00:00,96.96,97.48,96.89,97.24,19355.0,90.7601,91.2468,90.6945,91.0222,19355.0
2021-01-27 12:30:00,97.3,97.77,96.89,97.75,6006.0,91.0783,91.5183,90.6945,91.4995,6006.0
2021-01-27 13:00:00,97.8,98.01,97.58,97.64,33073.0,91.5463,91.7429,91.3404,91.3966,33073.0
2021-01-27 13:30:00,97.63,97.72,96.72,96.89,7923.0,91.3872,91.4715,90.5354,90.6945,7923.0
2021-01-27 14:00:00,96.78,96.94,96.55,96.71,18176.0,90.5916,90.7413,90.3763,90.526,18176.0
2021-01-27 14:30:00,96.63,96.69,96.05,96.16,15866.0,90.4512,90.5073,89.9083,90.0112,15866.0
2021-01-27 15:00:00,96.16,96.52,95.8,95.88,22882.0,90.0112,90.3482,89.6742,89.7491,22882.0
2021-01-27 15:30:00,95.81,96.05,95.36,95.72,79178.0,89.6836,89.9083,89.2624,89.5994,79178.0
2021-01-28 09:30:00,96.64,96.64,95.69,96.09,10474.0,90.4605,90.4605,89.5713,89.9457,10474.0
2021-01-28 10:00:00,96.16,96.62,95.8,95.8,15034.0,90.0112,90.4418,89.6742,89.6742,15034.0
2021-01-28 10:30:00,95.86,96.18,95.65,96.18,17634.0,89.7304,90.0299,89.5338,90.0299,17634.0
2021-01-28 11:00:00,96.15,96.21,95.83,96.07,11411.0,90.0019,90.058,89.7023,89.927,11411.0
2021-01-28 11:30:00,96.11,97.07,96.11,96.91,8518.0,89.9644,90.863,89.9644,90.7133,8518.0
2021-01-28 12:00:00,97.07,97.36,97.07,97.3,9208.0,90.863,91.1345,90.863,91.0783,9208.0
2021-01-28 12:30:00,97.23,97.45,96.98,97.13,5427.0,91.0128,91.2187,90.7788,90.9192,5427.0
2021-01-28 13:00:00,97.19,97.25,96.5,96.84,9404.0,90.9754,91.0315,90.3295,90.6477,9404.0
2021-01-28 13:30:00,96.8,96.96,96.59,96.66,14820.0,90.6103,90.7601,90.4137,90.4792,14820.0
2021-01-28 14:00:00,96.6,96.65,96.38,96.51,5778.0,90.4231,90.4699,90.2171,90.3388,5778.0
2021-01-28 14:30:00,96.53,96.76,96.43,96.51,8075.0,90.3576,90.5729,90.264,90.3388,8075.0
2021-01-28 15:00:00,96.47,96.83,96.46,96.49,7694.0,90.3014,90.6384,90.292,90.3201,7694.0
2021-01-28 15:30:00,96.49,96.88,95.95,95.99,47533.0,90.3201,90.6852,89.8146,89.8521,47533.0
2021-01-29 09:30:00,95.45,95.6,94.0,94.93,9505.0,89.3466,89.487,87.9893,88.8599,9505.0
2021-01-29 10:00:00,95.21,95.43,94.97,95.17,6373.0,89.122,89.3279,88.8973,89.0845,6373.0
2021-01-29 10:30:00,95.4,95.4,94.98,95.15,7774.0,89.2998,89.2998,88.9067,89.0658,7774.0
2021-01-29 11:00:00,95.15,95.23,94.65,94.7,4828.0,89.0658,89.1407,88.5978,88.6446,4828.0
2021-01-29 11:30:00,94.76,95.16,94.52,95.16,10373.0,88.7007,89.0752,88.4761,89.0752,10373.0
2021-01-29 12:00:00,95.19,95.28,94.74,94.96,6259.0,89.1032,89.1875,88.682,88.8879,6259.0
2021-01-29 12:30:00,94.87,94.87,94.52,94.52,8045.0,88.8037,88.8037,88.4761,88.4761,8045.0
2021-01-29 13:00:00,94.5,94.78,94.37,94.73,7711.0,88.4574,88.7195,88.3357,88.6727,7711.0
2021-01-29 13:30:00,94.75,94.82,94.5,94.52,6038.0,88.6914,88.7569,88.4574,88.4761,6038.0
2021-01-29 14:00:00,94.46,94.95,94.46,94.86,5873.0,88.4199,88.8786,88.4199,88.7943,5873.0
2021-01-29 14:30:00,94.81,94.82,94.56,94.7,6392.0,88.7475,88.7569,88.5135,88.6446,6392.0
2021-01-29 15:00:00,94.78,95.19,94.78,94.98,7050.0,88.7195,89.1032,88.7195,88.9067,7050.0
2021-01-29 15:30:00,94.99,95.24,94.24,94.26,53857.0,88.916,89.15,88.214,88.2327,53857.0
2021-02-01 09:30:00,94.85,95.46,94.23,94.35,34654.0,88.785,89.356,88.2046,88.317,34654.0
2021-02-01 10:00:00,94.34,94.55,94.1,94.43,8362.0,88.3076,88.5042,88.0829,88.3918,8362.0
2021-02-01 10:30:00,94.43,94.49,93.96,94.21,9651.0,88.3918,88.448,87.9519,88.1859,9651.0
2021-02-01 11:00:00,94.26,94.57,94.18,94.55,3580.0,88.2327,88.5229,88.1578,88.5042,3580.0
2021-02-01 11:30:00,94.71,94.89,94.55,94.65,8395.0,88.6539,88.8224,88.5042,88.5978,8395.0
2021-02-01 12:00:00,94.66,94.84,94.6,94.66,14096.0,88.6071,88.7756,88.551,88.6071,14096.0
2021-02-01 12:30:00,94.72,94.85,94.6,94.76,6409.0,88.6633,88.785,88.551,88.7007,6409.0
2021-02-01 13:00:00,94.7,94.71,94.46,94.53,24761.0,88.6446,88.6539,88.4199,88.4854,24761.0
2021-02-01 13:30:00,94.58,94.6,94.25,94.36,10297.0,88.5322,88.551,88.2233,88.3263,10297.0
2021-02-01 14:00:00,94.36,95.01,94.29,94.99,7697.0,88.3263,88.9348,88.2608,88.916,7697.0
2021-02-01 14:30:00,94.99,95.19,94.84,94.86,8394.0,88.916,89.1032,88.7756,88.7943,8394.0
2021-02-01 15:00:00,94.88,95.24,94.88,94.93,19078.0,88.8131,89.15,88.8131,88.8599,19078.0
2021-02-01 15:30:00,94.93,95.31,94.83,95.17,42201.0,88.8599,89.2156,88.7663,89.0845,42201.0
2021-02-02 09:30:00,95.62,96.14,95.02,95.58,12933.0,89.5057,89.9925,88.9441,89.4683,12933.0
2021-02-02 10:00:00,95.68,96.01,95.33,95.93,9741.0,89.5619,89.8708,89.2343,89.7959,9741.0
2021-02-02 10:30:00,95.8,96.13,95.75,95.95,5209.0,89.6742,89.9831,89.6274,89.8146,5209.0
2021-02-02 11:00:00,95.89,96.12,95.74,96.02,6816.0,89.7585,89.9738,89.6181,89.8802,6816.0
2021-02-02 11:30:00,96.1,96.32,95.85,95.94,12961.0,89.9551,90.161,89.721,89.8053,12961.0
2021-02-02 12:00:00,95.9,96.24,95.9,96.14,5117.0,89.7678,90.0861,89.7678,89.9925,5117.0
2021-02-02 12:30:00,96.14,96.43,96.07,96.14,12918.0,89.9925,90.264,89.927,89.9925,12918.0
2021-02-02 13:00:00,96.11,96.16,96.03,96.1,7630.0,89.9644,90.0112,89.8895,89.9551,7630.0
2021-02-02 13:30:00,96.1,96.16,95.75,95.95,8416.0,89.9551,90.0112,89.6274,89.8146,8416.0
2021-02-02 14:00:00,96.02,96.13,95.98,96.11,4837.0,89.8802,89.9831,89.8427,89.9644,4837.0
2021-02-02 14:30:00,96.16,96.47,96.16,96.4,7706.0,90.0112,90.3014,90.0112,90.2359,7706.0
2021-02-02 15:00:00,96.38,96.44,95.93,95.93,11114.0,90.2171,90.2733,89.7959,89.7959,11114.0
2021-02-02 15:30:00,95.92,96.08,95.66,95.8,73580.0,89.7866,89.9363,89.5432,89.6742,73580.0
2021-02-03 09:30:00,95.74,96.08,95.23,96.07,6559.0,89.6181,89.9363,89.1407,89.927,6559.0
2021-02-03 10:00:00,96.07,96.07,95.38,95.48,13267.0,89.927,89.927,89.2811,89.3747,13267.0
2021-02-03 10:30:00,95.55,95.96,95.48,95.83,15651.0,89.4402,89.824,89.3747,89.7023,15651.0
2021-02-03 11:00:00,95.78,95.95,95.58,95.95,4880.0,89.6555,89.8146,89.4683,89.8146,4880.0
2021-02-03 11:30:00,95.93,96.07,95.78,96.07,4627.0,89.7959,89.927,89.6555,89.927,4627.0
2021-02-03 12:00:00,96.06,96.06,95.66,95.69,4846.0,89.9176,89.9176,89.5432,89.5713,4846.0
2021-02-03 12:30:00,95.77,96.05,95.66,96.0,6338.0,89.6462,89.9083,89.5432,89.8614,6338.0
2021-02-03 13:00:00,96.03,96.04,95.87,95.95,6847.0,89.8895,89.8989,89.7398,89.8146,6847.0
2021-02-03 13:30:00,95.91,96.21,95.81,96.14,10630.0,89.7772,90.058,89.6836,89.9925,10630.0
2021-02-03 14:00:00,96.11,96.21,96.08,96.11,6554.0,89.9644,90.058,89.9363,89.9644,6554.0
2021-02-03 14:30:00,96.17,96.23,96.09,96.2,9454.0,90.0206,90.0767,89.9457,90.0487,9454.0
2021-02-03 15:00:00,96.2,96.21,95.96,96.14,13322.0,90.0487,90.058,89.824,89.9925,13322.0
2021-02-03 15:30:00,96.19,96.58,96.17,96.32,28017.0,90.0393,90.4044,90.0206,90.161,28017.0
2021-02-04 09:30:00,96.77,97.34,96.3,96.51,15256.0,90.5822,91.1158,90.1423,90.3388,15256.0
2021-02-04 10:00:00,96.67,97.01,96.5,96.84,10555.0,90.4886,90.8069,90.3295,90.6477,10555.0
2021-02-04 10:30:00,96.88,97.21,96.84,97.0,10059.0,90.6852,90.9941,90.6477,90.7975,10059.0
2021-02-04 11:00:00,96.95,97.14,96.94,97.08,2956.0,90.7507,90.9286,90.7413,90.8724,2956.0
2021-02-04 11:30:00,97.05,97.33,97.05,97.09,4600.0,90.8443,91.1064,90.8443,90.8817,4600.0
2021-02-04 12:00:00,97.02,97.11,96.43,96.88,14211.0,90.8162,90.9005,90.264,90.6852,14211.0
2021-02-04 12:30:00,96.93,97.01,96.75,96.8,5328.0,90.732,90.8069,90.5635,90.6103,5328.0
2021-02-04 13:00:00,96.76,96.93,96.75,96.84,7301.0,90.5729,90.732,90.5635,90.6477,7301.0
2021-02-04 13:30:00,96.87,97.04,96.83,97.04,7067.0,90.6758,90.8349,90.6384,90.8349,7067.0
2021-02-04 14:00:00,96.93,97.01,96.85,96.88,6814.0,90.732,90.8069,90.6571,90.6852,6814.0
2021-02-04 14:30:00,96.81,96.87,96.61,96.75,25664.0,90.6197,90.6758,90.4324,90.5635,25664.0
2021-02-04 15:00:00,96.72,96.81,96.34,96.37,9239.0,90.5354,90.6197,90.1797,90.2078,9239.0
2021-02-04 15:30:00,96.34,96.38,96.04,96.24,37331.0,90.1797,90.2171,89.8989,90.0861,37331.0
2021-02-05 09:30:00,96.86,96.86,96.44,96.56,5440.0,90.6665,90.6665,90.2733,90.3856,5440.0
2021-02-05 10:00:00,96.39,97.15,96.38,97.15,9444.0,90.2265,90.9379,90.2171,90.9379,9444.0
2021-02-05 10:30:00,97.21,97.61,97.14,97.33,9908.0,90.9941,91.3685,90.9286,91.1064,9908.0
2021-02-05 11:00:00,97.33,97.39,96.96,97.34,17733.0,91.1064,91.1626,90.7601,91.1158,17733.0
2021-02-05 11:30:00,97.37,97.56,97.35,97.37,9025.0,91.1438,91.3217,91.1251,91.1438,9025.0
2021-02-05 12:00:00,97.32,97.38,97.15,97.23,11160.0,91.097,91.1532,90.9379,91.0128,11160.0
2021-02-05 12:30:00,97.28,97.42,97.26,97.36,8063.0,91.0596,91.1906,91.0409,91.1345,8063.0
2021-02-05 13:00:00,97.38,97.83,97.27,97.71,40784.0,91.1532,91.5744,91.0502,91.4621,40784.0
2021-02-05 13:30:00,97.74,97.91,97.62,97.82,12307.0,91.4902,91.6493,91.3779,91.5651,12307.0
2021-02-05 14:00:00,97.77,97.89,97.69,97.86,10929.0,91.5183,91.6306,91.4434,91.6025,10929.0
2021-02-05 14:30:00,97.86,98.14,97.76,97.97,14338.0,91.6025,91.8646,91.5089,91.7055,14338.0
2021-02-05 15:00:00,97.9,98.22,97.88,98.07,16167.0,91.64,91.9395,91.6212,91.7991,16167.0
2021-02-05 15:30:00,98.1,98.24,97.96,98.17,48307.0,91.8272,91.9582,91.6961,91.8927,48307.0
2021-02-08 09:30:00,98.77,99.25,98.77,98.93,11659.0,92.4543,92.9036,92.4543,92.6041,11659.0
2021-02-08 10:00:00,98.85,99.34,98.82,99.34,9330.0,92.5292,92.9879,92.5011,92.9879,9330.0
2021-02-08 10:30:00,99.42,99.88,99.29,99.49,14143.0,93.0628,93.4933,92.9411,93.1283,14143.0
2021-02-08 11:00:00,99.54,99.73,99.32,99.33,5450.0,93.1751,93.3529,92.9692,92.9785,5450.0
2021-02-08 11:30:00,99.23,99.5,99.14,99.45,6376.0,92.8849,93.1376,92.8007,93.0908,6376.0
2021-02-08 12:00:00,99.43,99.55,99.25,99.44,12773.0,93.0721,93.1844,92.9036,93.0815,12773.0
2021-02-08 12:30:00,99.46,99.48,98.98,99.06,8312.0,93.1002,93.1189,92.6509,92.7258,8312.0
2021-02-08 13:00:00,98.98,99.27,98.98,99.09,6978.0,92.6509,92.9224,92.6509,92.7539,6978.0
2021-02-08 13:30:00,99.11,99.38,99.07,99.37,12468.0,92.7726,93.0253,92.7351,93.016,12468.0
2021-02-08 14:00:00,99.34,99.5,99.3,99.47,8391.0,92.9879,93.1376,92.9504,93.1096,8391.0
2021-02-08 14:30:00,99.43,99.62,99.33,99.55,8639.0,93.0721,93.25,92.9785,93.1844,8639.0
2021-02-08 15:00:00,99.53,99.81,99.53,99.74,13697.0,93.1657,93.4278,93.1657,93.3623,13697.0
2021-02-08 15:30:00,99.78,100.0,99.72,99.99,59989.0,93.3997,93.6057,93.3436,93.5963,59989.0
2021-02-09 09:30:00,100.32,100.32,99.48,99.5,7396.0,93.9052,93.9052,93.1189,93.1376,7396.0
2021-02-09 10:00:00,99.45,99.77,99.28,99.29,30769.0,93.0908,93.3904,92.9317,92.9411,30769.0
2021-02-09 10:30:00,99.19,99.37,99.06,99.31,13386.0,92.8475,93.016,92.7258,92.9598,13386.0
2021-02-09 11:00:00,99.29,99.65,99.14,99.61,4103.0,92.9411,93.2781,92.8007,93.2406,4103.0
2021-02-09 11:30:00,99.68,100.23,99.57,99.99,8103.0,93.3061,93.821,93.2032,93.5963,8103.0
2021-02-09 12:00:00,99.96,100.17,99.69,99.87,5298.0,93.5682,93.7648,93.3155,93.484,5298.0
2021-02-09 12:30:00,99.88,99.9,99.54,99.57,6742.0,93.4933,93.5121,93.1751,93.2032,6742.0
2021-02-09 13:00:00,99.61,99.61,99.23,99.23,3976.0,93.2406,93.2406,92.8849,92.8849,3976.0
2021-02-09 13:30:00,99.27,99.35,99.19,99.34,4256.0,92.9224,92.9972,92.8475,92.9879,4256.0
2021-02-09 14:00:00,99.37,99.63,99.36,99.38,8493.0,93.016,93.2593,93.0066,93.0253,8493.0
2021-02-09 14:30:00,99.47,99.47,99.19,99.27,12817.0,93.1096,93.1096,92.8475,92.9224,12817.0
2021-02-09 15:00:00,99.27,99.81,99.27,99.79,10567.0,92.9224,93.4278,92.9224,93.4091,10567.0
2021-02-09 15:30:00,99.83,100.24,99.77,100.02,55903.0,93.4465,93.8303,93.3904,93.6244,55903.0
2021-02-10 09:30:00,100.51,101.3,100.51,100.62,14584.0,94.0831,94.8225,94.0831,94.186,14584.0
2021-02-10 10:00:00,100.8,100.81,100.05,100.1,4375.0,94.3545,94.3639,93.6525,93.6993,4375.0
2021-02-10 10:30:00,99.99,100.01,99.55,99.88,21643.0,93.5963,93.615,93.1844,93.4933,21643.0
2021-02-10 11:00:00,99.88,100.42,99.61,100.19,13628.0,93.4933,93.9988,93.2406,93.7835,13628.0
2021-02-10 11:30:00,99.99,100.18,99.87,99.89,4638.0,93.5963,93.7742,93.484,93.5027,4638.0
2021-02-10 12:00:00,99.95,99.95,99.33,99.48,7362.0,93.5589,93.5589,92.9785,93.1189,7362.0
2021-02-10 12:30:00,99.47,99.93,99.37,99.84,12117.0,93.1096,93.5402,93.016,93.4559,12117.0
2021-02-10 13:00:00,99.8,100.05,99.8,100.05,4459.0,93.4185,93.6525,93.4185,93.6525,4459.0
2021-02-10 13:30:00,100.11,100.13,99.7,99.91,10987.0,93.7086,93.7274,93.3249,93.5214,10987.0
2021-02-10 14:00:00,99.84,100.12,99.76,100.04,6207.0,93.4559,93.718,93.381,93.6431,6207.0
2021-02-10 14:30:00,99.99,100.43,99.99,100.42,9618.0,93.5963,94.0082,93.5963,93.9988,9618.0
2021-02-10 15:00:00,100.45,100.53,100.05,100.26,14151.0,94.0269,94.1018,93.6525,93.849,14151.0
2021-02-10 15:30:00,100.22,100.22,99.72,100.04,40849.0,93.8116,93.8116,93.3436,93.6431,40849.0
2021-02-11 09:30:00,100.45,101.24,100.45,100.74,9431.0,94.0269,94.7664,94.0269,94.2984,9431.0
2021-02-11 10:00:00,100.76,100.97,100.64,100.78,9395.0,94.3171,94.5136,94.2048,94.3358,9395.0
2021-02-11 10:30:00,100.81,101.21,100.4,100.45,11642.0,94.3639,94.7383,93.9801,94.0269,11642.0
2021-02-11 11:00:00,100.24,100.36,100.11,100.31,5589.0,93.8303,93.9427,93.7086,93.8959,5589.0
2021-02-11 11:30:00,100.49,100.67,100.26,100.27,9181.0,94.0643,94.2328,93.849,93.8584,9181.0
2021-02-11 12:00:00,100.25,100.27,99.66,99.83,16236.0,93.8397,93.8584,93.2874,93.4465,16236.0
2021-02-11 12:30:00,100.0,100.01,99.29,99.61,21830.0,93.6057,93.615,92.9411,93.2406,21830.0
2021-02-11 13:00:00,99.56,99.68,99.05,99.48,51506.0,93.1938,93.3061,92.7164,93.1189,51506.0
2021-02-11 13:30:00,99.48,99.62,99.43,99.53,12379.0,93.1189,93.25,93.0721,93.1657,12379.0
2021-02-11 14:00:00,99.52,99.71,99.41,99.64,14759.0,93.1564,93.3342,93.0534,93.2687,14759.0
2021-02-11 14:30:00,99.64,100.04,99.64,99.99,15439.0,93.2687,93.6431,93.2687,93.5963,15439.0
2021-02-11 15:00:00,99.98,100.15,99.92,99.96,13718.0,93.587,93.7461,93.5308,93.5682,13718.0
2021-02-11 15:30:00,99.96,100.55,99.91,100.51,63842.0,93.5682,94.1205,93.5214,94.0831,63842.0
2021-02-12 09:30:00,100.23,100.97,100.21,100.97,5412.0,93.821,94.5136,93.8022,94.5136,5412.0
2021-02-12 10:00:00,100.98,101.77,100.98,101.61,30207.0,94.523,95.2625,94.523,95.1127,30207.0
2021-02-12 10:30:00,101.39,101.93,101.37,101.78,46115.0,94.9068,95.4123,94.8881,95.2719,46115.0
2021-02-12 11:00:00,101.85,101.88,101.54,101.54,6940.0,95.3374,95.3655,95.0472,95.0472,6940.0
2021-02-12 11:30:00,101.49,101.96,101.45,101.57,23638.0,95.0004,95.4403,94.963,95.0753,23638.0
2021-02-12 12:00:00,101.45,101.47,101.34,101.41,7305.0,94.963,94.9817,94.86,94.9255,7305.0
2021-02-12 12:30:00,101.34,101.5,101.2,101.34,8824.0,94.86,95.0098,94.7289,94.86,8824.0
2021-02-12 13:00:00,101.41,101.54,101.15,101.2,7920.0,94.9255,95.0472,94.6821,94.7289,7920.0
2021-02-12 13:30:00,101.17,101.44,101.17,101.44,5786.0,94.7009,94.9536,94.7009,94.9536,5786.0
2021-02-12 14:00:00,101.41,101.6,101.4,101.6,5423.0,94.9255,95.1034,94.9162,95.1034,5423.0
2021-02-12 14:30:00,101.49,101.8,101.44,101.74,5451.0,95.0004,95.2906,94.9536,95.2344,5451.0
2021-02-12 15:00:00,101.73,101.93,101.73,101.93,7079.0,95.2251,95.4123,95.2251,95.4123,7079.0
2021-02-12 15:30:00,101.89,102.01,101.67,101.87,28555.0,95.3748,95.4871,95.1689,95.3561,28555.0
2021-02-16 09:30:00,102.06,102.56,101.65,101.76,11195.0,95.534,96.002,95.1502,95.2531,11195.0
2021-02-16 10:00:00,101.69,101.69,101.18,101.6,6574.0,95.1876,95.1876,94.7102,95.1034,6574.0
2021-02-16 10:30:00,101.68,101.7,100.88,101.35,8527.0,95.1783,95.197,94.4294,94.8694,8527.0
2021-02-16 11:00:00,101.26,101.56,101.15,101.56,6611.0,94.7851,95.0659,94.6821,95.0659,6611.0
2021-02-16 11:30:00,101.48,101.82,101.27,101.75,5867.0,94.991,95.3093,94.7945,95.2438,5867.0
2021-02-16 12:00:00,101.76,102.09,101.52,101.79,24714.0,95.2531,95.562,95.0285,95.2812,24714.0
2021-02-16 12:30:00,101.8,101.87,101.53,101.57,4491.0,95.2906,95.3561,95.0378,95.0753,4491.0
2021-02-16 13:00:00,101.53,101.62,101.49,101.49,3985.0,95.0378,95.1221,95.0004,95.0004,3985.0
2021-02-16 13:30:00,101.54,101.68,101.51,101.53,7759.0,95.0472,95.1783,95.0191,95.0378,7759.0
2021-02-16 14:00:00,101.54,101.62,101.42,101.47,6923.0,95.0472,95.1221,94.9349,94.9817,6923.0
2021-02-16 14:30:00,101.51,101.52,101.26,101.43,7681.0,95.0191,95.0285,94.7851,94.9442,7681.0
2021-02-16 15:00:00,101.43,101.56,101.19,101.5,17018.0,94.9442,95.0659,94.7196,95.0098,17018.0
2021-02-16 15:30:00,101.51,101.66,101.11,101.5,82729.0,95.0191,95.1595,94.6447,95.0098,82729.0
2021-02-17 09:30:00,100.82,101.3,100.75,100.95,14190.0,94.3732,94.8225,94.3077,94.4949,14190.0
2021-02-17 10:00:00,100.95,101.23,100.48,100.5,33655.0,94.4949,94.757,94.055,94.0737,33655.0
2021-02-17 10:30:00,100.5,100.64,100.25,100.25,7331.0,94.0737,94.2048,93.8397,93.8397,7331.0
2021-02-17 11:00:00,100.22,100.47,99.5,99.68,10260.0,93.8116,94.0456,93.1376,93.3061,10260.0
2021-02-17 11:30:00,99.71,99.91,99.53,99.73,4930.0,93.3342,93.5214,93.1657,93.3529,4930.0
2021-02-17 12:00:00,99.74,100.03,99.62,99.73,32062.0,93.3623,93.6338,93.25,93.3529,32062.0
2021-02-17 12:30:00,99.68,99.8,99.51,99.52,5611.0,93.3061,93.4185,93.147,93.1564,5611.0
2021-02-17 13:00:00,99.51,99.67,99.51,99.56,6634.0,93.147,93.2968,93.147,93.1938,6634.0
2021-02-17 13:30:00,99.56,99.66,99.29,99.51,10141.0,93.1938,93.2874,92.9411,93.147,10141.0
2021-02-17 14:00:00,99.47,99.66,99.35,99.45,17125.0,93.1096,93.2874,92.9972,93.0908,17125.0
2021-02-17 14:30:00,99.42,99.44,99.21,99.36,17070.0,93.0628,93.0815,92.8662,93.0066,17070.0
2021-02-17 15:00:00,99.34,99.54,99.2,99.26,23600.0,92.9879,93.1751,92.8568,92.913,23600.0
2021-02-17 15:30:00,99.27,99.55,99.23,99.37,31077.0,92.9224,93.1844,92.8849,93.016,31077.0
2021-02-18 09:30:00,99.2,99.36,98.8,99.31,10058.0,92.8568,93.0066,92.4824,92.9598,10058.0
2021-02-18 10:00:00,99.36,99.37,98.95,99.17,16753.0,93.0066,93.016,92.6228,92.8287,16753.0
2021-02-18 10:30:00,99.18,99.18,97.78,98.25,46231.0,92.8381,92.8381,91.5276,91.9676,46231.0
2021-02-18 11:00:00,98.22,98.61,98.16,98.37,6520.0,91.9395,92.3046,91.8833,92.0799,6520.0
2021-02-18 11:30:00,98.35,98.5,98.26,98.28,7521.0,92.0612,92.2016,91.9769,91.9957,7521.0
2021-02-18 12:00:00,98.32,98.4,97.69,98.27,30735.0,92.0331,92.108,91.4434,91.9863,30735.0
2021-02-18 12:30:00,98.22,98.35,98.09,98.22,5123.0,91.9395,92.0612,91.8178,91.9395,5123.0
2021-02-18 13:00:00,98.31,98.68,98.26,98.68,10075.0,92.0237,92.3701,91.9769,92.3701,10075.0
2021-02-18 13:30:00,98.78,99.06,98.7,99.06,4575.0,92.4637,92.7258,92.3888,92.7258,4575.0
2021-02-18 14:00:00,99.06,99.18,98.97,99.01,4005.0,92.7258,92.8381,92.6415,92.679,4005.0
2021-02-18 14:30:00,98.97,99.11,98.89,98.9,4992.0,92.6415,92.7726,92.5667,92.576,4992.0
2021-02-18 15:00:00,98.93,99.01,98.79,98.85,8972.0,92.6041,92.679,92.473,92.5292,8972.0
2021-02-18 15:30:00,98.94,99.01,98.51,98.73,71049.0,92.6135,92.679,92.211,92.4169,71049.0
2021-02-19 09:30:00,99.56,100.78,98.42,100.63,37657.0,93.1938,94.3358,92.1267,94.1954,37657.0
2021-02-19 10:00:00,100.81,100.82,100.26,100.52,13306.0,94.3639,94.3732,93.849,94.0924,13306.0
2021-02-19 10:30:00,100.52,100.59,100.2,100.59,26369.0,94.0924,94.1579,93.7929,94.1579,26369.0
2021-02-19 11:00:00,100.69,100.9,100.45,100.59,5277.0,94.2516,94.4481,94.0269,94.1579,5277.0
2021-02-19 11:30:00,100.56,100.58,100.25,100.42,18373.0,94.1299,94.1486,93.8397,93.9988,18373.0
2021-02-19 12:00:00,100.35,100.58,100.27,100.3,21064.0,93.9333,94.1486,93.8584,93.8865,21064.0
2021-02-19 12:30:00,100.38,100.58,100.11,100.2,14732.0,93.9614,94.1486,93.7086,93.7929,14732.0
2021-02-19 13:00:00,100.26,100.26,99.97,99.98,5058.0,93.849,93.849,93.5776,93.587,5058.0
2021-02-19 13:30:00,99.95,100.1,99.75,100.03,8633.0,93.5589,93.6993,93.3717,93.6338,8633.0
2021-02-19 14:00:00,100.04,100.07,99.6,99.6,2719.0,93.6431,93.6712,93.2313,93.2313,2719.0
2021-02-19 14:30:00,99.62,99.82,99.62,99.64,2479.0,93.25,93.4372,93.25,93.2687,2479.0
2021-02-19 15:00:00,99.65,99.81,99.59,99.69,5011.0,93.2781,93.4278,93.2219,93.3155,5011.0
2021-02-19 15:30:00,99.69,99.87,99.16,99.43,44255.0,93.3155,93.484,92.8194,93.0721,44255.0
2021-02-22 09:30:00,99.38,99.75,98.81,99.71,48108.0,93.0253,93.3717,92.4918,93.3342,48108.0
2021-02-22 10:00:00,99.8,100.12,99.73,99.84,9250.0,93.4185,93.718,93.3529,93.4559,9250.0
2021-02-22 10:30:00,99.84,100.62,99.84,100.31,69756.0,93.4559,94.186,93.4559,93.8959,69756.0
2021-02-22 11:00:00,100.38,100.93,100.26,100.6,20848.0,93.9614,94.4762,93.849,94.1673,20848.0
2021-02-22 11:30:00,100.62,100.93,100.44,100.93,68249.0,94.186,94.4762,94.0175,94.4762,68249.0
2021-02-22 12:00:00,100.93,101.02,100.66,100.89,56188.0,94.4762,94.5605,94.2235,94.4388,56188.0
2021-02-22 12:30:00,100.94,100.95,100.68,100.83,58342.0,94.4856,94.4949,94.2422,94.3826,58342.0
2021-02-22 13:00:00,100.78,100.81,100.35,100.35,8401.0,94.3358,94.3639,93.9333,93.9333,8401.0
2021-02-22 13:30:00,100.37,100.57,100.34,100.36,7179.0,93.952,94.1392,93.9239,93.9427,7179.0
2021-02-22 14:00:00,100.33,100.46,100.01,100.24,8607.0,93.9146,94.0363,93.615,93.8303,8607.0
2021-02-22 14:30:00,100.26,100.41,100.18,100.24,6446.0,93.849,93.9895,93.7742,93.8303,6446.0
2021-02-22 15:00:00,100.21,100.31,99.94,99.96,10224.0,93.8022,93.8959,93.5495,93.5682,10224.0
2021-02-22 15:30:00,100.05,100.28,99.93,100.13,44717.0,93.6525,93.8678,93.5402,93.7274,44717.0
2021-02-23 09:30:00,99.61,100.1,99.3,99.67,136179.0,93.2406,93.6993,92.9504,93.2968,136179.0
2021-02-23 10:00:00,99.57,100.62,99.35,100.3,121469.0,93.2032,94.186,92.9972,93.8865,121469.0
2021-02-23 10:30:00,100.2,100.45,99.74,100.4,4219.0,93.7929,94.0269,93.3623,93.9801,4219.0
2021-02-23 11:00:00,100.29,100.64,99.58,100.22,9883.0,93.8771,94.2048,93.2125,93.8116,9883.0
2021-02-23 11:30:00,100.18,100.63,100.18,100.45,14013.0,93.7742,94.1954,93.7742,94.0269,14013.0
2021-02-23 12:00:00,100.4,100.86,100.36,100.83,7932.0,93.9801,94.4107,93.9427,94.3826,7932.0
2021-02-23 12:30:00,100.82,101.0,100.61,100.62,15519.0,94.3732,94.5417,94.1767,94.186,15519.0
2021-02-23 13:00:00,100.57,100.98,100.57,100.86,6460.0,94.1392,94.523,94.1392,94.4107,6460.0
2021-02-23 13:30:00,100.72,100.93,100.63,100.86,3858.0,94.2796,94.4762,94.1954,94.4107,3858.0
2021-02-23 14:00:00,100.92,101.09,100.86,101.04,5015.0,94.4668,94.626,94.4107,94.5792,5015.0
2021-02-23 14:30:00,101.08,101.49,100.89,101.47,9838.0,94.6166,95.0004,94.4388,94.9817,9838.0
2021-02-23 15:00:00,101.5,101.85,101.49,101.58,11988.0,95.0098,95.3374,95.0004,95.0846,11988.0
2021-02-23 15:30:00,101.64,101.85,101.14,101.35,47917.0,95.1408,95.3374,94.6728,94.8694,47917.0
2021-02-24 09:30:00,101.94,102.01,101.22,101.78,10557.0,95.4216,95.4871,94.7477,95.2719,10557.0
2021-02-24 10:00:00,101.72,101.86,101.47,101.73,12159.0,95.2157,95.3467,94.9817,95.2251,12159.0
2021-02-24 10:30:00,101.92,102.13,101.73,102.1,4129.0,95.4029,95.5995,95.2251,95.5714,4129.0
2021-02-24 11:00:00,102.15,102.35,101.82,101.82,6378.0,95.6182,95.8054,95.3093,95.3093,6378.0
2021-02-24 11:30:00,101.84,101.91,101.43,101.59,12483.0,95.328,95.3935,94.9442,95.094,12483.0
2021-02-24 12:00:00,101.64,102.32,101.61,102.1,91507.0,95.1408,95.7773,95.1127,95.5714,91507.0
2021-02-24 12:30:00,102.18,102.18,101.67,101.86,9256.0,95.6463,95.6463,95.1689,95.3467,9256.0
2021-02-24 13:00:00,101.89,102.0,101.76,101.88,17436.0,95.3748,95.4778,95.2531,95.3655,17436.0
2021-02-24 13:30:00,101.91,102.05,101.91,101.92,6355.0,95.3935,95.5246,95.3935,95.4029,6355.0
2021-02-24 14:00:00,101.95,102.08,101.52,101.6,15107.0,95.431,95.5527,95.0285,95.1034,15107.0
2021-02-24 14:30:00,101.66,101.72,101.32,101.55,44388.0,95.1595,95.2157,94.8413,95.0566,44388.0
2021-02-24 15:00:00,101.58,101.58,101.08,101.38,21650.0,95.0846,95.0846,94.6166,94.8974,21650.0
2021-02-24 15:30:00,101.35,101.83,101.33,101.71,68802.0,94.8694,95.3187,94.8506,95.2063,68802.0
2021-02-25 09:30:00,101.22,101.33,100.81,101.26,10730.0,94.7477,94.8506,94.3639,94.7851,10730.0
2021-02-25 10:00:00,101.19,101.2,100.88,100.94,11179.0,94.7196,94.7289,94.4294,94.4856,11179.0
2021-02-25 10:30:00,100.87,100.87,100.36,100.75,6918.0,94.42,94.42,93.9427,94.3077,6918.0
2021-02-25 11:00:00,100.74,101.18,100.72,100.78,6265.0,94.2984,94.7102,94.2796,94.3358,6265.0
2021-02-25 11:30:00,100.71,100.72,100.28,100.44,7473.0,94.2703,94.2796,93.8678,94.0175,7473.0
2021-02-25 12:00:00,100.4,100.9,100.4,100.75,3519.0,93.9801,94.4481,93.9801,94.3077,3519.0
2021-02-25 12:30:00,100.64,100.79,100.24,100.28,5092.0,94.2048,94.3452,93.8303,93.8678,5092.0
2021-02-25 13:00:00,100.22,100.86,100.14,100.86,10522.0,93.8116,94.4107,93.7367,94.4107,10522.0
2021-02-25 13:30:00,100.93,100.93,100.55,100.82,5043.0,94.4762,94.4762,94.1205,94.3732,5043.0
2021-02-25 14:00:00,100.75,101.38,100.73,101.32,5110.0,94.3077,94.8974,94.289,94.8413,5110.0
2021-02-25 14:30:00,101.27,101.3,101.04,101.06,5270.0,94.7945,94.8225,94.5792,94.5979,5270.0
2021-02-25 15:00:00,101.13,101.24,100.55,100.6,7598.0,94.6634,94.7664,94.1205,94.1673,7598.0
2021-02-25 15:30:00,100.68,101.11,100.37,101.09,70610.0,94.2422,94.6447,93.952,94.626,70610.0
2021-02-26 09:30:00,101.53,101.86,100.97,101.18,32465.0,95.0378,95.3467,94.5136,94.7102,32465.0
2021-02-26 10:00:00,101.01,101.36,100.64,100.64,14215.0,94.5511,94.8787,94.2048,94.2048,14215.0
2021-02-26 10:30:00,100.74,100.86,100.25,100.6,16645.0,94.2984,94.4107,93.8397,94.1673,16645.0
2021-02-26 11:00:00,100.65,101.08,100.57,100.81,13195.0,94.2141,94.6166,94.1392,94.3639,13195.0
2021-02-26 11:30:00,100.86,101.1,100.86,100.99,6463.0,94.4107,94.6353,94.4107,94.5324,6463.0
2021-02-26 12:00:00,101.07,101.64,101.07,101.5,8785.0,94.6073,95.1408,94.6073,95.0098,8785.0
2021-02-26 12:30:00,101.58,101.73,101.29,101.33,28142.0,95.0846,95.2251,94.8132,94.8506,28142.0
2021-02-26 13:00:00,101.38,101.55,101.28,101.41,9023.0,94.8974,95.0566,94.8038,94.9255,9023.0
2021-02-26 13:30:00,101.47,101.48,101.07,101.22,19390.0,94.9817,94.991,94.6073,94.7477,19390.0
2021-02-26 14:00:00,101.2,101.29,100.8,100.91,16431.0,94.7289,94.8132,94.3545,94.4575,16431.0
2021-02-26 14:30:00,100.9,101.59,100.89,101.55,44576.0,94.4481,95.094,94.4388,95.0566,44576.0
2021-02-26 15:00:00,101.36,101.62,101.26,101.36,18819.0,94.8787,95.1221,94.7851,94.8787,18819.0
2021-02-26 15:30:00,101.35,101.96,100.75,100.76,75754.0,94.8694,95.4403,94.3077,94.3171,75754.0
2021-03-01 09:30:00,101.95,102.32,101.75,102.1,4232.0,95.431,95.7773,95.2438,95.5714,4232.0
2021-03-01 10:00:00,102.44,102.45,101.8,102.01,12977.0,95.8897,95.899,95.2906,95.4871,12977.0
2021-03-01 10:30:00,102.14,102.74,102.14,102.55,10066.0,95.6088,96.1705,95.6088,95.9926,10066.0
2021-03-01 11:00:00,102.54,102.54,102.19,102.19,5581.0,95.9833,95.9833,95.6556,95.6556,5581.0
2021-03-01 11:30:00,102.24,102.61,102.23,102.56,8426.0,95.7024,96.0488,95.6931,96.002,8426.0
2021-03-01 12:00:00,102.68,102.73,102.39,102.39,6308.0,96.1143,96.1611,95.8429,95.8429,6308.0
2021-03-01 12:30:00,102.43,102.67,102.43,102.61,8216.0,95.8803,96.1049,95.8803,96.0488,8216.0
2021-03-01 13:00:00,102.49,102.67,102.44,102.66,6887.0,95.9365,96.1049,95.8897,96.0956,6887.0
2021-03-01 13:30:00,102.75,102.97,102.69,102.97,4924.0,96.1798,96.3858,96.1237,96.3858,4924.0
2021-03-01 14:00:00,103.0,103.26,102.92,103.09,8399.0,96.4138,96.6572,96.339,96.4981,8399.0
2021-03-01 14:30:00,103.07,103.27,103.02,103.02,5730.0,96.4794,96.6666,96.4326,96.4326,5730.0
2021-03-01 15:00:00,103.08,103.14,102.75,102.78,17209.0,96.4887,96.5449,96.1798,96.2079,17209.0
2021-03-01 15:30:00,102.8,102.89,102.52,102.76,80617.0,96.2266,96.3109,95.9645,96.1892,80617.0
2021-03-02 09:30:00,102.96,103.11,101.7,102.44,23913.0,96.3764,96.5168,95.197,95.8897,23913.0
2021-03-02 10:00:00,102.21,102.52,101.98,102.0,10498.0,95.6744,95.9645,95.4591,95.4778,10498.0
2021-03-02 10:30:00,101.93,102.19,101.42,101.47,17101.0,95.4123,95.6556,94.9349,94.9817,17101.0
2021-03-02 11:00:00,101.48,101.78,101.29,101.44,8377.0,94.991,95.2719,94.8132,94.9536,8377.0
2021-03-02 11:30:00,101.32,101.35,100.84,101.02,8560.0,94.8413,94.8694,94.392,94.5605,8560.0
2021-03-02 12:00:00,100.98,101.57,100.93,101.51,6644.0,94.523,95.0753,94.4762,95.0191,6644.0
2021-03-02 12:30:00,101.45,101.67,101.35,101.39,15579.0,94.963,95.1689,94.8694,94.9068,15579.0
2021-03-02 13:00:00,101.38,101.61,101.02,101.24,21142.0,94.8974,95.1127,94.5605,94.7664,21142.0
2021-03-02 13:30:00,101.23,101.55,101.12,101.36,18806.0,94.757,95.0566,94.6541,94.8787,18806.0
2021-03-02 14:00:00,101.38,101.44,101.02,101.22,7873.0,94.8974,94.9536,94.5605,94.7477,7873.0
2021-03-02 14:30:00,101.24,101.37,101.07,101.28,8832.0,94.7664,94.8881,94.6073,94.8038,8832.0
2021-03-02 15:00:00,101.33,101.56,101.11,101.17,15215.0,94.8506,95.0659,94.6447,94.7009,15215.0
2021-03-02 15:30:00,101.16,101.53,101.15,101.47,64176.0,94.6915,95.0378,94.6821,94.9817,64176.0
2021-03-03 09:30:00,101.16,101.38,100.85,101.33,13296.0,94.6915,94.8974,94.4013,94.8506,13296.0
2021-03-03 10:00:00,101.05,101.31,100.67,101.26,16348.0,94.5885,94.8319,94.2328,94.7851,16348.0
2021-03-03 10:30:00,101.19,101.19,100.58,100.67,12186.0,94.7196,94.7196,94.1486,94.2328,12186.0
2021-03-03 11:00:00,100.76,101.19,100.58,101.18,6647.0,94.3171,94.7196,94.1486,94.7102,6647.0
2021-03-03 11:30:00,101.07,101.24,100.62,100.91,8302.0,94.6073,94.7664,94.186,94.4575,8302.0
2021-03-03 12:00:00,100.9,101.05,100.72,100.94,7666.0,94.4481,94.5885,94.2796,94.4856,7666.0
2021-03-03 12:30:00,100.95,101.16,100.67,100.78,8966.0,94.4949,94.6915,94.2328,94.3358,8966.0
2021-03-03 13:00:00,100.78,101.3,100.48,101.3,8333.0,94.3358,94.8225,94.055,94.8225,8333.0
2021-03-03 13:30:00,101.16,101.36,100.9,100.95,17344.0,94.6915,94.8787,94.4481,94.4949,17344.0
2021-03-03 14:00:00,100.96,101.09,100.67,100.85,9441.0,94.5043,94.626,94.2328,94.4013,9441.0
2021-03-03 14:30:00,100.67,100.87,100.4,100.68,12598.0,94.2328,94.42,93.9801,94.2422,12598.0
2021-03-03 15:00:00,100.71,101.1,100.31,100.39,19491.0,94.2703,94.6353,93.8959,93.9707,19491.0
2021-03-03 15:30:00,100.39,100.77,100.05,100.3,81007.0,93.9707,94.3264,93.6525,93.8865,81007.0
2021-03-04 09:30:00,100.0,102.61,97.82,101.52,75913.0,93.6057,96.0488,91.5651,95.0285,75913.0
2021-03-04 10:00:00,100.68,101.52,99.68,100.46,46150.0,94.2422,95.0285,93.3061,94.0363,46150.0
2021-03-04 10:30:00,100.75,101.32,99.92,100.33,31889.0,94.3077,94.8413,93.5308,93.9146,31889.0
2021-03-04 11:00:00,100.07,100.5,98.9,99.28,48535.0,93.6712,94.0737,92.576,92.9317,48535.0
2021-03-04 11:30:00,99.4,99.65,98.51,99.06,15577.0,93.044,93.2781,92.211,92.7258,15577.0
2021-03-04 12:00:00,99.06,99.55,98.47,98.69,18121.0,92.7258,93.1844,92.1735,92.3794,18121.0
2021-03-04 12:30:00,98.57,98.58,96.92,97.34,25123.0,92.2671,92.2765,90.7226,91.1158,25123.0
2021-03-04 13:00:00,97.41,97.77,96.79,97.34,21279.0,91.1813,91.5183,90.6009,91.1158,21279.0
2021-03-04 13:30:00,97.35,97.38,96.0,96.03,11948.0,91.1251,91.1532,89.8614,89.8895,11948.0
2021-03-04 14:00:00,96.13,96.95,95.9,96.95,11776.0,89.9831,90.7507,89.7678,90.7507,11776.0
2021-03-04 14:30:00,96.93,97.39,96.52,97.34,18611.0,90.732,91.1626,90.3482,91.1158,18611.0
2021-03-04 15:00:00,97.34,97.35,96.3,96.45,22296.0,91.1158,91.1251,90.1423,90.2827,22296.0
2021-03-04 15:30:00,96.38,96.97,96.25,96.69,124873.0,90.2171,90.7694,90.0955,90.5073,124873.0
2021-03-05 09:30:00,96.23,97.25,96.13,96.8,25078.0,90.0767,91.0315,89.9831,90.6103,25078.0
2021-03-05 10:00:00,96.86,98.44,96.82,97.7,28695.0,90.6665,92.1454,90.629,91.4527,28695.0
2021-03-05 10:30:00,97.65,98.18,97.05,97.14,20664.0,91.4059,91.9021,90.8443,90.9286,20664.0
2021-03-05 11:00:00,97.09,97.41,96.83,96.84,9569.0,90.8817,91.1813,90.6384,90.6477,9569.0
2021-03-05 11:30:00,97.04,97.6,96.54,97.15,13465.0,90.8349,91.3591,90.3669,90.9379,13465.0
2021-03-05 12:00:00,97.07,97.84,96.79,97.66,13351.0,90.863,91.5838,90.6009,91.4153,13351.0
2021-03-05 12:30:00,97.7,97.95,97.54,97.61,12187.0,91.4527,91.6868,91.303,91.3685,12187.0
2021-03-05 13:00:00,97.68,97.96,97.39,97.69,21659.0,91.434,91.6961,91.1626,91.4434,21659.0
2021-03-05 13:30:00,97.83,98.45,97.76,97.99,17007.0,91.5744,92.1548,91.5089,91.7242,17007.0
2021-03-05 14:00:00,97.99,98.18,97.64,97.8,10460.0,91.7242,91.9021,91.3966,91.5463,10460.0
2021-03-05 14:30:00,97.85,98.27,97.77,98.26,11564.0,91.5932,91.9863,91.5183,91.9769,11564.0
2021-03-05 15:00:00,98.23,98.38,97.85,97.95,16813.0,91.9489,92.0893,91.5932,91.6868,16813.0
2021-03-05 15:30:00,97.96,98.72,97.96,98.45,74744.0,91.6961,92.4075,91.6961,92.1548,74744.0
2021-03-08 09:30:00,98.92,98.92,97.63,98.11,36101.0,92.5947,92.5947,91.3872,91.8365,36101.0
2021-03-08 10:00:00,98.36,98.87,98.21,98.51,43331.0,92.0705,92.5479,91.9301,92.211,43331.0
2021-03-08 10:30:00,98.46,98.71,97.85,98.69,38511.0,92.1641,92.3982,91.5932,92.3794,38511.0
2021-03-08 11:00:00,98.68,99.41,98.63,99.28,99948.0,92.3701,93.0534,92.3233,92.9317,99948.0
2021-03-08 11:30:00,99.31,99.36,98.8,99.17,17572.0,92.9598,93.0066,92.4824,92.8287,17572.0
2021-03-08 12:00:00,99.17,99.81,99.15,99.53,23345.0,92.8287,93.4278,92.81,93.1657,23345.0
2021-03-08 12:30:00,99.56,99.78,99.45,99.7,18674.0,93.1938,93.3997,93.0908,93.3249,18674.0
2021-03-08 13:00:00,99.75,99.88,99.32,99.5,27477.0,93.3717,93.4933,92.9692,93.1376,27477.0
2021-03-08 13:30:00,99.5,99.53,98.65,98.66,19286.0,93.1376,93.1657,92.342,92.3514,19286.0
2021-03-08 14:00:00,98.74,99.06,98.57,98.92,27579.0,92.4262,92.7258,92.2671,92.5947,27579.0
2021-03-08 14:30:00,98.96,99.03,98.66,98.74,22162.0,92.6322,92.6977,92.3514,92.4262,22162.0
2021-03-08 15:00:00,98.72,98.72,98.18,98.37,19912.0,92.4075,92.4075,91.9021,92.0799,19912.0
2021-03-08 15:30:00,98.36,98.77,97.87,97.91,78445.0,92.0705,92.4543,91.6119,91.6493,78445.0
2021-03-09 09:30:00,98.5,99.62,98.1,98.88,61948.0,92.2016,93.25,91.8272,92.5573,61948.0
2021-03-09 10:00:00,98.77,99.3,98.64,99.02,31485.0,92.4543,92.9504,92.3326,92.6883,31485.0
2021-03-09 10:30:00,99.0,99.22,98.73,99.18,18639.0,92.6696,92.8756,92.4169,92.8381,18639.0
2021-03-09 11:00:00,99.22,99.42,99.05,99.15,22212.0,92.8756,93.0628,92.7164,92.81,22212.0
2021-03-09 11:30:00,99.22,99.57,99.08,99.49,21473.0,92.8756,93.2032,92.7445,93.1283,21473.0
2021-03-09 12:00:00,99.43,100.19,99.43,100.18,16585.0,93.0721,93.7835,93.0721,93.7742,16585.0
2021-03-09 12:30:00,100.09,100.1,99.13,99.27,25042.0,93.6899,93.6993,92.7913,92.9224,25042.0
2021-03-09 13:00:00,99.21,99.31,98.85,99.11,19659.0,92.8662,92.9598,92.5292,92.7726,19659.0
2021-03-09 13:30:00,99.08,99.24,99.05,99.06,14885.0,92.7445,92.8943,92.7164,92.7258,14885.0
2021-03-09 14:00:00,99.11,99.19,98.91,98.98,16437.0,92.7726,92.8475,92.5854,92.6509,16437.0
2021-03-09 14:30:00,99.01,99.04,98.1,98.1,31634.0,92.679,92.7071,91.8272,91.8272,31634.0
2021-03-09 15:00:00,98.1,98.28,98.02,98.06,26254.0,91.8272,91.9957,91.7523,91.7897,26254.0
2021-03-09 15:30:00,98.05,98.16,97.49,97.53,91625.0,91.7804,91.8833,91.2562,91.2936,91625.0
2021-03-10 09:30:00,97.66,98.6,97.66,98.44,19366.0,91.4153,92.2952,91.4153,92.1454,19366.0
2021-03-10 10:00:00,98.79,99.66,98.64,99.52,20129.0,92.473,93.2874,92.3326,93.1564,20129.0
2021-03-10 10:30:00,99.59,100.14,99.59,100.11,14608.0,93.2219,93.7367,93.2219,93.7086,14608.0
2021-03-10 11:00:00,100.12,100.46,100.05,100.18,16236.0,93.718,94.0363,93.6525,93.7742,16236.0
2021-03-10 11:30:00,100.26,100.86,100.23,100.29,18912.0,93.849,94.4107,93.821,93.8771,18912.0
2021-03-10 12:00:00,100.42,100.49,100.22,100.41,10397.0,93.9988,94.0643,93.8116,93.9895,10397.0
2021-03-10 12:30:00,100.56,100.87,100.35,100.73,12758.0,94.1299,94.42,93.9333,94.289,12758.0
2021-03-10 13:00:00,100.73,101.02,100.46,100.9,12054.0,94.289,94.5605,94.0363,94.4481,12054.0
2021-03-10 13:30:00,100.89,101.38,100.88,101.37,14472.0,94.4388,94.8974,94.4294,94.8881,14472.0
2021-03-10 14:00:00,101.42,101.58,101.24,101.49,14297.0,94.9349,95.0846,94.7664,95.0004,14297.0
2021-03-10 14:30:00,101.44,101.73,101.4,101.4,12188.0,94.9536,95.2251,94.9162,94.9162,12188.0
2021-03-10 15:00:00,101.38,101.47,101.18,101.38,16223.0,94.8974,94.9817,94.7102,94.8974,16223.0
2021-03-10 15:30:00,101.4,101.58,101.02,101.53,57976.0,94.9162,95.0846,94.5605,95.0378,57976.0
2021-03-11 09:30:00,101.94,102.5,101.66,102.06,15519.0,95.4216,95.9458,95.1595,95.534,15519.0
2021-03-11 10:00:00,102.11,102.28,101.57,101.96,9456.0,95.5808,95.7399,95.0753,95.4403,9456.0
2021-03-11 10:30:00,102.02,102.19,101.84,101.95,8481.0,95.4965,95.6556,95.328,95.431,8481.0
2021-03-11 11:00:00,101.89,102.1,101.55,101.9,8961.0,95.3748,95.5714,95.0566,95.3842,8961.0
2021-03-11 11:30:00,101.82,101.83,101.58,101.64,7380.0,95.3093,95.3187,95.0846,95.1408,7380.0
2021-03-11 12:00:00,101.62,101.84,101.45,101.47,12007.0,95.1221,95.328,94.963,94.9817,12007.0
2021-03-11 12:30:00,101.48,101.76,101.15,101.27,8530.0,94.991,95.2531,94.6821,94.7945,8530.0
2021-03-11 13:00:00,101.29,101.47,101.29,101.42,8423.0,94.8132,94.9817,94.8132,94.9349,8423.0
2021-03-11 13:30:00,101.42,101.45,100.98,101.15,10244.0,94.9349,94.963,94.523,94.6821,10244.0
2021-03-11 14:00:00,101.16,101.37,101.06,101.06,8847.0,94.6915,94.8881,94.5979,94.5979,8847.0
2021-03-11 14:30:00,101.09,101.12,100.78,100.8,15652.0,94.626,94.6541,94.3358,94.3545,15652.0
2021-03-11 15:00:00,100.73,100.8,100.42,100.7,12543.0,94.289,94.3545,93.9988,94.2609,12543.0
2021-03-11 15:30:00,100.68,100.68,100.1,100.17,48854.0,94.2422,94.2422,93.6993,93.7648,48854.0
2021-03-12 09:30:00,100.27,100.83,100.2,100.7,9496.0,93.8584,94.3826,93.7929,94.2609,9496.0
2021-03-12 10:00:00,100.87,101.29,100.85,101.01,7047.0,94.42,94.8132,94.4013,94.5511,7047.0
2021-03-12 10:30:00,101.01,101.53,100.91,101.27,15803.0,94.5511,95.0378,94.4575,94.7945,15803.0
2021-03-12 11:00:00,101.18,101.4,100.82,100.87,9824.0,94.7102,94.9162,94.3732,94.42,9824.0
2021-03-12 11:30:00,100.89,101.2,100.55,101.03,40280.0,94.4388,94.7289,94.1205,94.5698,40280.0
2021-03-12 12:00:00,100.94,101.13,100.84,101.0,9593.0,94.4856,94.6634,94.392,94.5417,9593.0
2021-03-12 12:30:00,100.99,101.13,100.96,101.06,6714.0,94.5324,94.6634,94.5043,94.5979,6714.0
2021-03-12 13:00:00,101.1,101.39,101.04,101.35,11236.0,94.6353,94.9068,94.5792,94.8694,11236.0
2021-03-12 13:30:00,101.34,101.48,101.29,101.3,8660.0,94.86,94.991,94.8132,94.8225,8660.0
2021-03-12 14:00:00,101.38,101.38,101.11,101.27,9944.0,94.8974,94.8974,94.6447,94.7945,9944.0
2021-03-12 14:30:00,101.31,101.35,101.11,101.31,14829.0,94.8319,94.8694,94.6447,94.8319,14829.0
2021-03-12 15:00:00,101.3,101.4,101.2,101.34,18409.0,94.8225,94.9162,94.7289,94.86,18409.0
2021-03-12 15:30:00,101.34,101.73,101.22,101.69,93591.0,94.86,95.2251,94.7477,95.1876,93591.0
2021-03-15 09:30:00,102.07,102.89,101.71,102.13,16921.0,95.5433,96.3109,95.2063,95.5995,16921.0
2021-03-15 10:00:00,102.13,102.35,101.82,102.24,23095.0,95.5995,95.8054,95.3093,95.7024,23095.0
2021-03-15 10:30:00,102.25,102.54,102.11,102.32,19529.0,95.7118,95.9833,95.5808,95.7773,19529.0
2021-03-15 11:00:00,102.47,102.47,101.9,102.09,18123.0,95.9177,95.9177,95.3842,95.562,18123.0
2021-03-15 11:30:00,102.09,102.37,101.78,102.37,30120.0,95.562,95.8241,95.2719,95.8241,30120.0
2021-03-15 12:00:00,102.41,103.22,102.36,103.19,17179.0,95.8616,96.6198,95.8148,96.5917,17179.0
2021-03-15 12:30:00,103.18,103.3,102.81,103.22,24435.0,96.5823,96.6947,96.236,96.6198,24435.0
2021-03-15 13:00:00,103.28,103.72,103.14,103.63,15972.0,96.6759,97.0878,96.5449,97.0036,15972.0
2021-03-15 13:30:00,103.6,103.85,103.38,103.85,10295.0,96.9755,97.2095,96.7695,97.2095,10295.0
2021-03-15 14:00:00,103.85,104.01,103.78,104.01,16812.0,97.2095,97.3593,97.144,97.3593,16812.0
2021-03-15 14:30:00,104.02,104.12,103.81,103.93,15619.0,97.3686,97.4622,97.1721,97.2844,15619.0
2021-03-15 15:00:00,103.95,104.06,103.49,103.64,21833.0,97.3031,97.4061,96.8725,97.0129,21833.0
2021-03-15 15:30:00,103.64,104.2,103.44,104.06,67095.0,97.0129,97.5371,96.8257,97.4061,67095.0
2021-03-16 09:30:00,104.1,105.0,103.79,104.76,39814.0,97.4435,98.286,97.1533,98.0613,39814.0
2021-03-16 10:00:00,104.66,104.71,103.74,104.71,46213.0,97.9677,98.0145,97.1065,98.0145,46213.0
2021-03-16 10:30:00,104.66,104.8,104.18,104.18,16515.0,97.9677,98.0987,97.5184,97.5184,16515.0
2021-03-16 11:00:00,104.19,104.24,103.73,103.76,32502.0,97.5278,97.5746,97.0972,97.1252,32502.0
2021-03-16 11:30:00,103.78,103.89,103.41,103.59,11687.0,97.144,97.2469,96.7976,96.9661,11687.0
2021-03-16 12:00:00,103.67,104.24,103.6,103.99,10041.0,97.041,97.5746,96.9755,97.3405,10041.0
2021-03-16 12:30:00,103.97,104.26,103.96,104.12,6199.0,97.3218,97.5933,97.3125,97.4622,6199.0
2021-03-16 13:00:00,104.08,104.38,104.06,104.28,10498.0,97.4248,97.7056,97.4061,97.612,10498.0
2021-03-16 13:30:00,104.22,104.49,104.07,104.31,8778.0,97.5558,97.8086,97.4154,97.6401,8778.0
2021-03-16 14:00:00,104.25,104.44,104.11,104.11,9134.0,97.5839,97.7618,97.4529,97.4529,9134.0
2021-03-16 14:30:00,104.15,104.22,103.51,103.72,15160.0,97.4903,97.5558,96.8912,97.0878,15160.0
2021-03-16 15:00:00,103.74,103.94,103.58,103.72,19501.0,97.1065,97.2937,96.9568,97.0878,19501.0
2021-03-16 15:30:00,103.71,103.81,103.27,103.31,62575.0,97.0784,97.1721,96.6666,96.704,62575.0
2021-03-17 09:30:00,103.27,103.97,102.67,103.66,10303.0,96.6666,97.3218,96.1049,97.0316,10303.0
2021-03-17 10:00:00,103.55,103.7,103.36,103.52,9763.0,96.9287,97.0691,96.7508,96.9006,9763.0
2021-03-17 10:30:00,103.41,103.41,103.0,103.08,8469.0,96.7976,96.7976,96.4138,96.4887,8469.0
2021-03-17 11:00:00,103.09,103.36,103.0,103.36,6732.0,96.4981,96.7508,96.4138,96.7508,6732.0
2021-03-17 11:30:00,103.32,103.59,103.26,103.59,12561.0,96.7134,96.9661,96.6572,96.9661,12561.0
2021-03-17 12:00:00,103.59,103.82,103.52,103.62,11691.0,96.9661,97.1814,96.9006,96.9942,11691.0
2021-03-17 12:30:00,103.64,103.82,103.51,103.52,11345.0,97.0129,97.1814,96.8912,96.9006,11345.0
2021-03-17 13:00:00,103.54,103.62,103.38,103.45,17220.0,96.9193,96.9942,96.7695,96.8351,17220.0
2021-03-17 13:30:00,103.46,103.56,103.14,103.16,11317.0,96.8444,96.938,96.5449,96.5636,11317.0
2021-03-17 14:00:00,103.19,103.58,103.06,103.44,30872.0,96.5917,96.9568,96.47,96.8257,30872.0
2021-03-17 14:30:00,103.45,103.76,103.45,103.63,46420.0,96.8351,97.1252,96.8351,97.0036,46420.0
2021-03-17 15:00:00,103.62,103.62,103.09,103.23,16294.0,96.9942,96.9942,96.4981,96.6291,16294.0
2021-03-17 15:30:00,103.33,103.48,102.97,103.25,71682.0,96.7227,96.8632,96.3858,96.6479,71682.0
2021-03-18 09:30:00,103.04,104.15,103.04,104.07,14344.0,96.4513,97.4903,96.4513,97.4154,14344.0
2021-03-18 10:00:00,104.05,104.9,103.92,104.83,22808.0,97.3967,98.1924,97.275,98.1268,22808.0
2021-03-18 10:30:00,104.82,105.2,104.72,104.99,27018.0,98.1175,98.4732,98.0239,98.2766,27018.0
2021-03-18 11:00:00,105.0,105.16,104.74,105.02,24122.0,98.286,98.4357,98.0426,98.3047,24122.0
2021-03-18 11:30:00,105.01,105.39,104.9,105.39,9921.0,98.2953,98.651,98.1924,98.651,9921.0
2021-03-18 12:00:00,105.41,105.55,105.0,105.26,21636.0,98.6697,98.8008,98.286,98.5293,21636.0
2021-03-18 12:30:00,105.24,105.35,104.68,104.75,22898.0,98.5106,98.6136,97.9864,98.0519,22898.0
2021-03-18 13:00:00,104.69,105.18,104.67,105.14,10690.0,97.9958,98.4544,97.9771,98.417,10690.0
2021-03-18 13:30:00,105.19,105.4,105.13,105.19,12022.0,98.4638,98.6604,98.4076,98.4638,12022.0
2021-03-18 14:00:00,105.14,105.14,104.7,104.96,32148.0,98.417,98.417,98.0051,98.2485,32148.0
2021-03-18 14:30:00,105.0,105.25,104.71,105.16,36457.0,98.286,98.52,98.0145,98.4357,36457.0
2021-03-18 15:00:00,105.16,105.33,105.02,105.33,48678.0,98.4357,98.5949,98.3047,98.5949,48678.0
2021-03-18 15:30:00,105.31,105.34,104.62,104.63,94249.0,98.5761,98.6042,97.9303,97.9396,94249.0
2021-03-19 09:30:00,104.74,105.12,103.61,104.15,87722.0,98.0426,98.3983,96.9848,97.4903,87722.0
2021-03-19 10:00:00,104.17,104.98,104.17,104.8,29631.0,97.509,98.2672,97.509,98.0987,29631.0
2021-03-19 10:30:00,104.77,105.06,104.21,104.97,18364.0,98.0707,98.3421,97.5465,98.2579,18364.0
2021-03-19 11:00:00,104.92,104.93,104.14,104.22,8366.0,98.2111,98.2204,97.4809,97.5558,8366.0
2021-03-19 11:30:00,104.3,104.47,104.17,104.3,11446.0,97.6307,97.7898,97.509,97.6307,11446.0
2021-03-19 12:00:00,104.32,104.32,103.7,104.0,10760.0,97.6494,97.6494,97.0691,97.3499,10760.0
2021-03-19 12:30:00,104.0,104.05,103.74,103.77,12505.0,97.3499,97.3967,97.1065,97.1346,12505.0
2021-03-19 13:00:00,103.73,103.81,103.53,103.73,12127.0,97.0972,97.1721,96.91,97.0972,12127.0
2021-03-19 13:30:00,103.8,104.24,103.8,104.18,15336.0,97.1627,97.5746,97.1627,97.5184,15336.0
2021-03-19 14:00:00,104.27,104.3,103.93,104.06,11044.0,97.6026,97.6307,97.2844,97.4061,11044.0
2021-03-19 14:30:00,104.09,104.23,103.88,103.95,51025.0,97.4341,97.5652,97.2376,97.3031,51025.0
2021-03-19 15:00:00,104.09,104.09,103.7,103.78,14851.0,97.4341,97.4341,97.0691,97.144,14851.0
2021-03-19 15:30:00,103.76,104.07,102.58,102.82,145658.0,97.1252,97.4154,96.0207,96.2454,145658.0
2021-03-22 09:30:00,103.02,103.26,101.5,101.5,22984.0,96.4326,96.6572,95.0098,95.0098,22984.0
2021-03-22 10:00:00,101.53,101.57,100.79,101.37,22859.0,95.0378,95.0753,94.3452,94.8881,22859.0
2021-03-22 10:30:00,101.44,101.61,101.04,101.06,11657.0,94.9536,95.1127,94.5792,94.5979,11657.0
2021-03-22 11:00:00,101.11,101.71,101.11,101.56,22389.0,94.6447,95.2063,94.6447,95.0659,22389.0
2021-03-22 11:30:00,101.58,102.43,101.58,102.42,32761.0,95.0846,95.8803,95.0846,95.8709,32761.0
2021-03-22 12:00:00,102.32,103.17,101.93,102.29,111772.0,95.7773,96.573,95.4123,95.7492,111772.0
2021-03-22 12:30:00,102.28,102.91,102.28,102.91,13564.0,95.7399,96.3296,95.7399,96.3296,13564.0
2021-03-22 13:00:00,102.96,103.02,102.55,102.65,23884.0,96.3764,96.4326,95.9926,96.0862,23884.0
2021-03-22 13:30:00,102.63,102.82,102.6,102.7,15317.0,96.0675,96.2454,96.0394,96.133,15317.0
2021-03-22 14:00:00,102.73,102.98,102.73,102.98,18620.0,96.1611,96.3951,96.1611,96.3951,18620.0
2021-03-22 14:30:00,103.02,103.19,102.9,103.13,19670.0,96.4326,96.5917,96.3202,96.5355,19670.0
2021-03-22 15:00:00,103.13,103.19,102.47,102.5,19923.0,96.5355,96.5917,95.9177,95.9458,19923.0
2021-03-22 15:30:00,102.46,102.6,102.27,102.37,65833.0,95.9084,96.0394,95.7305,95.8241,65833.0
2021-03-23 09:30:00,101.75,102.7,100.61,102.26,32286.0,95.2438,96.133,94.1767,95.7212,32286.0
2021-03-23 10:00:00,102.22,102.49,101.9,102.36,9309.0,95.6837,95.9365,95.3842,95.8148,9309.0
2021-03-23 10:30:00,102.29,102.42,101.58,101.64,16616.0,95.7492,95.8709,95.0846,95.1408,16616.0
2021-03-23 11:00:00,101.73,102.52,101.73,102.48,12040.0,95.2251,95.9645,95.2251,95.9271,12040.0
2021-03-23 11:30:00,102.44,102.44,102.07,102.19,9231.0,95.8897,95.8897,95.5433,95.6556,9231.0
2021-03-23 12:00:00,102.31,102.41,102.02,102.31,9335.0,95.768,95.8616,95.4965,95.768,9335.0
2021-03-23 12:30:00,102.26,102.31,102.0,102.03,8606.0,95.7212,95.768,95.4778,95.5059,8606.0
2021-03-23 13:00:00,102.02,102.25,101.82,101.84,11353.0,95.4965,95.7118,95.3093,95.328,11353.0
2021-03-23 13:30:00,101.83,101.89,101.41,101.47,15863.0,95.3187,95.3748,94.9255,94.9817,15863.0
2021-03-23 14:00:00,101.52,101.76,101.47,101.6,9798.0,95.0285,95.2531,94.9817,95.1034,9798.0
2021-03-23 14:30:00,101.65,101.67,101.12,101.12,20817.0,95.1502,95.1689,94.6541,94.6541,20817.0
2021-03-23 15:00:00,101.17,101.35,100.83,101.13,25948.0,94.7009,94.8694,94.3826,94.6634,25948.0
2021-03-23 15:30:00,101.1,101.1,100.39,100.71,60704.0,94.6353,94.6353,93.9707,94.2703,60704.0
2021-03-24 09:30:00,100.91,102.39,100.91,101.95,10897.0,94.4575,95.8429,94.4575,95.431,10897.0
2021-03-24 10:00:00,102.09,102.48,101.96,102.32,13568.0,95.562,95.9271,95.4403,95.7773,13568.0
2021-03-24 10:30:00,102.37,102.81,102.37,102.7,15534.0,95.8241,96.236,95.8241,96.133,15534.0
2021-03-24 11:00:00,102.87,102.98,102.31,102.33,12548.0,96.2922,96.3951,95.768,95.7867,12548.0
2021-03-24 11:30:00,102.42,102.75,102.18,102.66,8856.0,95.8709,96.1798,95.6463,96.0956,8856.0
2021-03-24 12:00:00,102.83,102.92,102.69,102.86,11998.0,96.2547,96.339,96.1237,96.2828,11998.0
2021-03-24 12:30:00,102.8,103.1,102.66,102.82,10818.0,96.2266,96.5075,96.0956,96.2454,10818.0
2021-03-24 13:00:00,102.81,102.81,102.53,102.74,25825.0,96.236,96.236,95.9739,96.1705,25825.0
2021-03-24 13:30:00,102.86,102.94,102.53,102.72,11963.0,96.2828,96.3577,95.9739,96.1517,11963.0
2021-03-24 14:00:00,102.7,102.86,102.56,102.71,9626.0,96.133,96.2828,96.002,96.1424,9626.0
2021-03-24 14:30:00,102.62,102.79,102.53,102.53,14118.0,96.0581,96.2173,95.9739,95.9739,14118.0
2021-03-24 15:00:00,102.54,102.82,102.44,102.54,14594.0,95.9833,96.2454,95.8897,95.9833,14594.0
2021-03-24 15:30:00,102.52,102.52,101.77,101.77,51080.0,95.9645,95.9645,95.2625,95.2625,51080.0
2021-03-25 09:30:00,101.48,101.67,100.86,101.06,27548.0,94.991,95.1689,94.4107,94.5979,27548.0
2021-03-25 10:00:00,101.02,101.42,101.02,101.35,22965.0,94.5605,94.9349,94.5605,94.8694,22965.0
2021-03-25 10:30:00,101.4,101.4,100.84,100.95,11789.0,94.9162,94.9162,94.392,94.4949,11789.0
2021-03-25 11:00:00,100.99,101.46,100.88,101.38,22553.0,94.5324,94.9723,94.4294,94.8974,22553.0
2021-03-25 11:30:00,101.35,102.39,101.33,102.39,21779.0,94.8694,95.8429,94.8506,95.8429,21779.0
2021-03-25 12:00:00,102.42,102.47,101.93,102.13,18510.0,95.8709,95.9177,95.4123,95.5995,18510.0
2021-03-25 12:30:00,102.15,102.54,102.12,102.49,12857.0,95.6182,95.9833,95.5901,95.9365,12857.0
2021-03-25 13:00:00,102.47,102.66,102.35,102.4,15035.0,95.9177,96.0956,95.8054,95.8522,15035.0
2021-03-25 13:30:00,102.42,102.82,102.36,102.66,10176.0,95.8709,96.2454,95.8148,96.0956,10176.0
2021-03-25 14:00:00,102.62,102.67,102.3,102.3,14186.0,96.0581,96.1049,95.7586,95.7586,14186.0
2021-03-25 14:30:00,102.28,102.85,102.28,102.74,13621.0,95.7399,96.2734,95.7399,96.1705,13621.0
2021-03-25 15:00:00,102.77,103.23,102.56,103.19,10470.0,96.1986,96.6291,96.002,96.5917,10470.0
2021-03-25 15:30:00,103.12,103.67,103.11,103.4,48743.0,96.5262,97.041,96.5168,96.7883,48743.0
2021-03-26 09:30:00,103.79,104.03,103.13,104.03,21074.0,97.1533,97.378,96.5355,97.378,21074.0
2021-03-26 10:00:00,103.77,104.0,103.52,103.92,19894.0,97.1346,97.3499,96.9006,97.275,19894.0
2021-03-26 10:30:00,103.87,104.14,103.72,103.98,31924.0,97.2282,97.4809,97.0878,97.3312,31924.0
2021-03-26 11:00:00,103.98,103.98,103.49,103.86,8612.0,97.3312,97.3312,96.8725,97.2189,8612.0
2021-03-26 11:30:00,104.03,104.13,103.76,103.9,19735.0,97.378,97.4716,97.1252,97.2563,19735.0
2021-03-26 12:00:00,103.93,104.43,103.81,103.95,19071.0,97.2844,97.7524,97.1721,97.3031,19071.0
2021-03-26 12:30:00,104.02,104.27,103.94,104.03,7898.0,97.3686,97.6026,97.2937,97.378,7898.0
2021-03-26 13:00:00,104.06,104.19,103.82,104.03,20758.0,97.4061,97.5278,97.1814,97.378,20758.0
2021-03-26 13:30:00,104.08,104.08,103.54,103.8,11619.0,97.4248,97.4248,96.9193,97.1627,11619.0
2021-03-26 14:00:00,103.76,104.0,103.57,103.88,6810.0,97.1252,97.3499,96.9474,97.2376,6810.0
2021-03-26 14:30:00,103.96,104.16,103.8,104.16,9020.0,97.3125,97.4997,97.1627,97.4997,9020.0
2021-03-26 15:00:00,104.1,104.14,103.77,103.88,15343.0,97.4435,97.4809,97.1346,97.2376,15343.0
2021-03-26 15:30:00,103.88,104.42,103.67,104.29,63614.0,97.2376,97.743,97.041,97.6214,63614.0
2021-03-29 09:30:00,104.17,105.53,104.15,105.0,26446.0,97.509,98.7821,97.4903,98.286,26446.0
2021-03-29 10:00:00,104.97,105.3,104.36,104.38,11496.0,98.2579,98.5668,97.6869,97.7056,11496.0
2021-03-29 10:30:00,104.35,104.57,103.75,104.05,11406.0,97.6775,97.8835,97.1159,97.3967,11406.0
2021-03-29 11:00:00,104.0,104.22,103.87,104.17,15225.0,97.3499,97.5558,97.2282,97.509,15225.0
2021-03-29 11:30:00,104.19,104.62,104.15,104.28,17543.0,97.5278,97.9303,97.4903,97.612,17543.0
2021-03-29 12:00:00,104.26,104.34,103.78,104.17,10768.0,97.5933,97.6682,97.144,97.509,10768.0
2021-03-29 12:30:00,104.09,104.15,103.75,103.97,10467.0,97.4341,97.4903,97.1159,97.3218,10467.0
2021-03-29 13:00:00,103.96,104.05,103.53,103.59,17048.0,97.3125,97.3967,96.91,96.9661,17048.0
2021-03-29 13:30:00,103.69,103.91,103.55,103.69,12936.0,97.0597,97.2657,96.9287,97.0597,12936.0
2021-03-29 14:00:00,103.65,103.83,103.57,103.8,8200.0,97.0223,97.1908,96.9474,97.1627,8200.0
2021-03-29 14:30:00,103.76,103.95,103.52,103.77,20625.0,97.1252,97.3031,96.9006,97.1346,20625.0
2021-03-29 15:00:00,103.79,104.34,103.72,104.21,15131.0,97.1533,97.6682,97.0878,97.5465,15131.0
2021-03-29 15:30:00,104.21,104.21,103.43,103.56,95076.0,97.5465,97.5465,96.8163,96.938,95076.0
2021-03-30 09:30:00,103.43,104.12,103.24,103.48,15846.0,96.8163,97.4622,96.6385,96.8632,15846.0
2021-03-30 10:00:00,103.48,103.74,103.16,103.53,15580.0,96.8632,97.1065,96.5636,96.91,15580.0
2021-03-30 10:30:00,103.53,103.65,103.38,103.47,22702.0,96.91,97.0223,96.7695,96.8538,22702.0
2021-03-30 11:00:00,103.52,103.72,103.41,103.47,18155.0,96.9006,97.0878,96.7976,96.8538,18155.0
2021-03-30 11:30:00,103.47,104.17,103.42,103.72,8444.0,96.8538,97.509,96.807,97.0878,8444.0
2021-03-30 12:00:00,103.77,104.01,103.7,103.76,9248.0,97.1346,97.3593,97.0691,97.1252,9248.0
2021-03-30 12:30:00,103.76,103.9,103.61,103.76,6883.0,97.1252,97.2563,96.9848,97.1252,6883.0
2021-03-30 13:00:00,103.74,103.85,103.58,103.74,9032.0,97.1065,97.2095,96.9568,97.1065,9032.0
2021-03-30 13:30:00,103.69,103.74,103.36,103.39,7043.0,97.0597,97.1065,96.7508,96.7789,7043.0
2021-03-30 14:00:00,103.38,103.85,103.33,103.84,8579.0,96.7695,97.2095,96.7227,97.2001,8579.0
2021-03-30 14:30:00,103.84,103.95,103.63,103.81,11284.0,97.2001,97.3031,97.0036,97.1721,11284.0
2021-03-30 15:00:00,103.86,104.07,103.79,103.98,22419.0,97.2189,97.4154,97.1533,97.3312,22419.0
2021-03-30 15:30:00,104.0,104.31,103.7,103.87,105671.0,97.3499,97.6401,97.0691,97.2282,105671.0
2021-03-31 09:30:00,104.05,104.75,103.93,104.39,15991.0,97.3967,98.0519,97.2844,97.715,15991.0
2021-03-31 10:00:00,104.6,104.6,103.95,103.97,9195.0,97.9115,97.9115,97.3031,97.3218,9195.0
2021-03-31 10:30:00,104.0,104.19,103.38,103.65,12346.0,97.3499,97.5278,96.7695,97.0223,12346.0
2021-03-31 11:00:00,103.92,103.92,103.36,103.54,9746.0,97.275,97.275,96.7508,96.9193,9746.0
2021-03-31 11:30:00,103.5,103.5,102.94,103.34,13033.0,96.8819,96.8819,96.3577,96.7321,13033.0
2021-03-31 12:00:00,103.4,103.95,103.4,103.82,9303.0,96.7883,97.3031,96.7883,97.1814,9303.0
2021-03-31 12:30:00,103.75,103.97,103.62,103.93,7379.0,97.1159,97.3218,96.9942,97.2844,7379.0
2021-03-31 13:00:00,103.98,104.1,103.83,103.94,12196.0,97.3312,97.4435,97.1908,97.2937,12196.0
2021-03-31 13:30:00,103.98,104.15,103.87,104.06,17868.0,97.3312,97.4903,97.2282,97.4061,17868.0
2021-03-31 14:00:00,104.11,104.21,103.92,104.02,11188.0,97.4529,97.5465,97.275,97.3686,11188.0
2021-03-31 14:30:00,104.03,104.26,104.0,104.1,12302.0,97.378,97.5933,97.3499,97.4435,12302.0
2021-03-31 15:00:00,104.06,104.37,103.85,104.25,16549.0,97.4061,97.6962,97.2095,97.5839,16549.0
2021-03-31 15:30:00,104.31,104.31,103.13,103.17,74978.0,97.6401,97.6401,96.5355,96.573,74978.0
2021-04-01 09:30:00,103.45,104.31,103.43,103.62,25214.0,97.0763,97.8833,97.0576,97.2359,25214.0
2021-04-01 10:00:00,103.64,104.96,103.56,104.72,29849.0,97.2546,98.4933,97.1796,98.2681,29849.0
2021-04-01 10:30:00,104.7,104.71,103.92,104.05,11635.0,98.2493,98.2587,97.5174,97.6394,11635.0
2021-04-01 11:00:00,104.09,104.18,103.9,104.11,10617.0,97.6769,97.7614,97.4986,97.6957,10617.0
2021-04-01 11:30:00,104.17,104.2,103.64,103.68,10264.0,97.752,97.7801,97.2546,97.2922,10264.0
2021-04-01 12:00:00,103.68,104.53,103.67,104.13,9186.0,97.2922,98.0898,97.2828,97.7144,9186.0
2021-04-01 12:30:00,104.15,104.4,104.05,104.27,9086.0,97.7332,97.9678,97.6394,97.8458,9086.0
2021-04-01 13:00:00,104.26,104.56,104.23,104.4,11208.0,97.8364,98.1179,97.8083,97.9678,11208.0
2021-04-01 13:30:00,104.45,104.64,104.26,104.47,9690.0,98.0147,98.193,97.8364,98.0335,9690.0
2021-04-01 14:00:00,104.52,104.66,104.5,104.55,8300.0,98.0804,98.2118,98.0616,98.1086,8300.0
2021-04-01 14:30:00,104.52,104.89,104.5,104.78,8810.0,98.0804,98.4276,98.0616,98.3244,8810.0
2021-04-01 15:00:00,104.83,104.96,104.72,104.91,19925.0,98.3713,98.4933,98.2681,98.4464,19925.0
2021-04-01 15:30:00,104.91,105.48,104.86,105.36,72070.0,98.4464,98.9813,98.3995,98.8687,72070.0
2021-04-05 09:30:00,105.0,106.02,105.0,105.36,44489.0,98.5308,99.488,98.5308,98.8687,44489.0
2021-04-05 10:00:00,105.4,105.45,105.15,105.4,20172.0,98.9062,98.9531,98.6716,98.9062,20172.0
2021-04-05 10:30:00,105.4,105.46,105.15,105.18,11605.0,98.9062,98.9625,98.6716,98.6997,11605.0
2021-04-05 11:00:00,105.12,105.26,105.1,105.19,6094.0,98.6434,98.7748,98.6247,98.7091,6094.0
2021-04-05 11:30:00,105.19,105.32,105.14,105.24,7262.0,98.7091,98.8311,98.6622,98.756,7262.0
2021-04-05 12:00:00,105.29,105.33,105.1,105.28,6395.0,98.803,98.8405,98.6247,98.7936,6395.0
2021-04-05 12:30:00,105.31,105.44,105.24,105.25,5037.0,98.8217,98.9437,98.756,98.7654,5037.0
2021-04-05 13:00:00,105.25,105.34,105.06,105.27,6541.0,98.7654,98.8499,98.5871,98.7842,6541.0
2021-04-05 13:30:00,105.31,105.31,104.98,105.15,6426.0,98.8217,98.8217,98.5121,98.6716,6426.0
2021-04-05 14:00:00,105.11,105.39,105.01,105.3,24368.0,98.6341,98.8968,98.5402,98.8124,24368.0
2021-04-05 14:30:00,105.25,105.33,105.21,105.25,18717.0,98.7654,98.8405,98.7279,98.7654,18717.0
2021-04-05 15:00:00,105.25,105.39,105.15,105.31,25073.0,98.7654,98.8968,98.6716,98.8217,25073.0
2021-04-05 15:30:00,105.32,105.49,105.25,105.33,107424.0,98.8311,98.9906,98.7654,98.8405,107424.0
2021-04-06 09:30:00,106.0,106.21,105.0,106.14,25701.0,99.4692,99.6663,98.5308,99.6006,25701.0
2021-04-06 10:00:00,106.31,107.14,106.09,106.99,12214.0,99.7601,100.539,99.5537,100.3982,12214.0
2021-04-06 10:30:00,106.95,107.25,106.68,107.0,12831.0,100.3607,100.6422,100.1073,100.4076,12831.0
2021-04-06 11:00:00,106.94,106.94,106.35,106.7,9056.0,100.3513,100.3513,99.7977,100.1261,9056.0
2021-04-06 11:30:00,106.65,106.91,106.56,106.62,12379.0,100.0792,100.3232,99.9947,100.051,12379.0
2021-04-06 12:00:00,106.53,106.68,106.45,106.56,5494.0,99.9666,100.1073,99.8915,99.9947,5494.0
2021-04-06 12:30:00,106.53,106.81,106.4,106.81,6421.0,99.9666,100.2293,99.8446,100.2293,6421.0
2021-04-06 13:00:00,106.78,106.81,106.53,106.68,4637.0,100.2012,100.2293,99.9666,100.1073,4637.0
2021-04-06 13:30:00,106.51,106.76,106.51,106.67,10190.0,99.9478,100.1824,99.9478,100.0979,10190.0
2021-04-06 14:00:00,106.66,106.78,106.58,106.78,18217.0,100.0886,100.2012,100.0135,100.2012,18217.0
2021-04-06 14:30:00,106.75,106.84,106.43,106.43,12768.0,100.173,100.2575,99.8727,99.8727,12768.0
2021-04-06 15:00:00,106.44,106.49,106.11,106.28,16563.0,99.8821,99.929,99.5724,99.732,16563.0
2021-04-06 15:30:00,106.26,106.58,106.01,106.17,79270.0,99.7132,100.0135,99.4786,99.6287,79270.0
2021-04-07 09:30:00,106.33,106.53,105.83,105.83,11891.0,99.7789,99.9666,99.3097,99.3097,11891.0
2021-04-07 10:00:00,105.87,105.96,105.52,105.73,7802.0,99.3472,99.4317,99.0188,99.2159,7802.0
2021-04-07 10:30:00,105.86,105.97,105.6,105.6,7053.0,99.3378,99.4411,99.0939,99.0939,7053.0
2021-04-07 11:00:00,105.55,105.55,104.99,105.15,5811.0,99.0469,99.0469,98.5214,98.6716,5811.0
2021-04-07 11:30:00,105.1,105.15,104.94,104.94,8662.0,98.6247,98.6716,98.4745,98.4745,8662.0
2021-04-07 12:00:00,104.96,105.03,104.54,104.62,5178.0,98.4933,98.559,98.0992,98.1742,5178.0
2021-04-07 12:30:00,104.63,104.84,104.56,104.69,6776.0,98.1836,98.3807,98.1179,98.2399,6776.0
2021-04-07 13:00:00,104.69,104.72,104.39,104.53,10501.0,98.2399,98.2681,97.9584,98.0898,10501.0
2021-04-07 13:30:00,104.49,104.6,104.34,104.38,10342.0,98.0523,98.1555,97.9115,97.949,10342.0
2021-04-07 14:00:00,104.45,104.66,104.45,104.61,9363.0,98.0147,98.2118,98.0147,98.1649,9363.0
2021-04-07 14:30:00,104.59,104.69,104.54,104.57,17988.0,98.1461,98.2399,98.0992,98.1273,17988.0
2021-04-07 15:00:00,104.58,104.79,104.4,104.49,18381.0,98.1367,98.3338,97.9678,98.0523,18381.0
2021-04-07 15:30:00,104.47,104.84,104.41,104.79,56464.0,98.0335,98.3807,97.9772,98.3338,56464.0
2021-04-08 09:30:00,104.72,105.53,104.51,104.51,8916.0,98.2681,99.0282,98.071,98.071,8916.0
2021-04-08 10:00:00,104.59,104.9,104.46,104.82,22142.0,98.1461,98.437,98.0241,98.3619,22142.0
2021-04-08 10:30:00,104.87,105.15,104.8,104.9,9583.0,98.4088,98.6716,98.3432,98.437,9583.0
2021-04-08 11:00:00,104.85,105.01,104.44,104.49,4744.0,98.3901,98.5402,98.0053,98.0523,4744.0
2021-04-08 11:30:00,104.53,104.88,104.53,104.76,7283.0,98.0898,98.4182,98.0898,98.3056,7283.0
2021-04-08 12:00:00,104.81,105.03,104.69,104.94,3640.0,98.3525,98.559,98.2399,98.4745,3640.0
2021-04-08 12:30:00,104.97,105.15,104.97,105.15,3614.0,98.5027,98.6716,98.5027,98.6716,3614.0
2021-04-08 13:00:00,105.2,105.27,105.1,105.27,2900.0,98.7185,98.7842,98.6247,98.7842,2900.0
2021-04-08 13:30:00,105.2,105.21,104.8,104.8,4131.0,98.7185,98.7279,98.3432,98.3432,4131.0
2021-04-08 14:00:00,104.72,104.92,104.67,104.84,5531.0,98.2681,98.4558,98.2212,98.3807,5531.0
2021-04-08 14:30:00,104.88,105.13,104.83,104.98,9185.0,98.4182,98.6528,98.3713,98.5121,9185.0
2021-04-08 15:00:00,105.01,105.01,104.77,104.86,7235.0,98.5402,98.5402,98.315,98.3995,7235.0
2021-04-08 15:30:00,104.9,105.04,104.78,104.91,35782.0,98.437,98.5684,98.3244,98.4464,35782.0
2021-04-09 09:30:00,105.17,105.61,104.94,105.09,18590.0,98.6904,99.1033,98.4745,98.6153,18590.0
2021-04-09 10:00:00,105.26,105.61,105.09,105.55,11924.0,98.7748,99.1033,98.6153,99.0469,11924.0
2021-04-09 10:30:00,105.59,105.67,105.32,105.46,9766.0,99.0845,99.1596,98.8311,98.9625,9766.0
2021-04-09 11:00:00,105.48,105.65,105.33,105.65,7385.0,98.9813,99.1408,98.8405,99.1408,7385.0
2021-04-09 11:30:00,105.6,105.69,105.56,105.67,5507.0,99.0939,99.1783,99.0563,99.1596,5507.0
2021-04-09 12:00:00,105.68,105.73,105.46,105.71,13849.0,99.1689,99.2159,98.9625,99.1971,13849.0
2021-04-09 12:30:00,105.71,105.88,105.7,105.79,19234.0,99.1971,99.3566,99.1877,99.2722,19234.0
2021-04-09 13:00:00,105.75,105.75,105.53,105.57,5121.0,99.2346,99.2346,99.0282,99.0657,5121.0
2021-04-09 13:30:00,105.54,105.7,105.46,105.67,4796.0,99.0376,99.1877,98.9625,99.1596,4796.0
2021-04-09 14:00:00,105.69,105.9,105.69,105.84,9998.0,99.1783,99.3754,99.1783,99.3191,9998.0
2021-04-09 14:30:00,105.78,105.92,105.77,105.77,6917.0,99.2628,99.3942,99.2534,99.2534,6917.0
2021-04-09 15:00:00,105.76,105.79,105.52,105.66,7748.0,99.244,99.2722,99.0188,99.1502,7748.0
2021-04-09 15:30:00,105.68,106.28,105.65,106.25,84471.0,99.1689,99.732,99.1408,99.7038,84471.0
2021-04-12 09:30:00,106.49,106.51,105.81,105.83,8515.0,99.929,99.9478,99.2909,99.3097,8515.0
2021-04-12 10:00:00,105.9,106.04,105.54,105.92,5476.0,99.3754,99.5068,99.0376,99.3942,5476.0
2021-04-12 10:30:00,105.89,105.99,105.75,105.99,4400.0,99.366,99.4598,99.2346,99.4598,4400.0
2021-04-12 11:00:00,105.89,106.28,105.74,106.28,9155.0,99.366,99.732,99.2252,99.732,9155.0
2021-04-12 11:30:00,106.25,106.46,106.05,106.29,10255.0,99.7038,99.9009,99.5161,99.7414,10255.0
2021-04-12 12:00:00,106.25,106.38,106.11,106.23,6887.0,99.7038,99.8258,99.5724,99.6851,6887.0
2021-04-12 12:30:00,106.2,106.4,106.2,106.21,6246.0,99.6569,99.8446,99.6569,99.6663,6246.0
2021-04-12 13:00:00,106.24,106.24,105.93,105.99,4167.0,99.6944,99.6944,99.4035,99.4598,4167.0
2021-04-12 13:30:00,106.01,106.03,105.89,105.97,4566.0,99.4786,99.4974,99.366,99.4411,4566.0
2021-04-12 14:00:00,105.98,106.15,105.97,106.07,5775.0,99.4505,99.61,99.4411,99.5349,5775.0
2021-04-12 14:30:00,106.05,106.28,105.96,106.22,5494.0,99.5161,99.732,99.4317,99.6757,5494.0
2021-04-12 15:00:00,106.24,106.3,106.09,106.3,5597.0,99.6944,99.7507,99.5537,99.7507,5597.0
2021-04-12 15:30:00,106.32,106.53,106.26,106.45,36050.0,99.7695,99.9666,99.7132,99.8915,36050.0
2021-04-13 09:30:00,106.49,106.84,105.56,105.57,5078.0,99.929,100.2575,99.0563,99.0657,5078.0
2021-04-13 10:00:00,105.58,105.81,105.34,105.76,4691.0,99.0751,99.2909,98.8499,99.244,4691.0
2021-04-13 10:30:00,105.72,105.82,105.48,105.48,4518.0,99.2065,99.3003,98.9813,98.9813,4518.0
2021-04-13 11:00:00,105.48,105.63,105.27,105.34,5606.0,98.9813,99.122,98.7842,98.8499,5606.0
2021-04-13 11:30:00,105.34,105.59,105.31,105.5,6593.0,98.8499,99.0845,98.8217,99.0,6593.0
2021-04-13 12:00:00,105.46,105.5,105.3,105.32,6602.0,98.9625,99.0,98.8124,98.8311,6602.0
2021-04-13 12:30:00,105.28,105.29,105.09,105.12,7175.0,98.7936,98.803,98.6153,98.6434,7175.0
2021-04-13 13:00:00,105.1,105.1,104.84,104.93,25512.0,98.6247,98.6247,98.3807,98.4651,25512.0
2021-04-13 13:30:00,104.97,105.08,104.94,105.06,9426.0,98.5027,98.6059,98.4745,98.5871,9426.0
2021-04-13 14:00:00,105.01,105.18,104.96,105.15,21568.0,98.5402,98.6997,98.4933,98.6716,21568.0
2021-04-13 14:30:00,105.12,105.44,105.09,105.44,8633.0,98.6434,98.9437,98.6153,98.9437,8633.0
2021-04-13 15:00:00,105.5,105.59,105.29,105.29,7499.0,99.0,99.0845,98.803,98.803,7499.0
2021-04-13 15:30:00,105.3,105.48,105.1,105.1,45862.0,98.8124,98.9813,98.6247,98.6247,45862.0
2021-04-14 09:30:00,105.13,105.45,104.8,104.98,13553.0,98.6528,98.9531,98.3432,98.5121,13553.0
2021-04-14 10:00:00,104.86,104.95,104.58,104.71,8284.0,98.3995,98.4839,98.1367,98.2587,8284.0
2021-04-14 10:30:00,104.7,105.04,104.63,104.85,5783.0,98.2493,98.5684,98.1836,98.3901,5783.0
2021-04-14 11:00:00,104.87,104.94,104.79,104.8,4233.0,98.4088,98.4745,98.3338,98.3432,4233.0
2021-04-14 11:30:00,104.76,104.81,104.47,104.51,18952.0,98.3056,98.3525,98.0335,98.071,18952.0
2021-04-14 12:00:00,104.48,104.55,104.31,104.46,6203.0,98.0429,98.1086,97.8833,98.0241,6203.0
2021-04-14 12:30:00,104.43,104.55,104.39,104.5,7905.0,97.996,98.1086,97.9584,98.0616,7905.0
2021-04-14 13:00:00,104.54,104.96,104.45,104.92,6557.0,98.0992,98.4933,98.0147,98.4558,6557.0
2021-04-14 13:30:00,104.9,104.95,104.63,104.63,7349.0,98.437,98.4839,98.1836,98.1836,7349.0
2021-04-14 14:00:00,104.7,104.76,104.48,104.66,9887.0,98.2493,98.3056,98.0429,98.2118,9887.0
2021-04-14 14:30:00,104.64,104.78,104.37,104.74,30388.0,98.193,98.3244,97.9396,98.2869,30388.0
2021-04-14 15:00:00,104.7,105.14,104.61,105.14,7373.0,98.2493,98.6622,98.1649,98.6622,7373.0
2021-04-14 15:30:00,105.15,105.18,104.7,105.02,92488.0,98.6716,98.6997,98.2493,98.5496,92488.0
2021-04-15 09:30:00,105.87,106.24,105.23,105.4,8592.0,99.3472,99.6944,98.7467,98.9062,8592.0
2021-04-15 10:00:00,105.32,105.48,105.21,105.25,4857.0,98.8311,98.9813,98.7279,98.7654,4857.0
2021-04-15 10:30:00,105.31,105.75,105.31,105.43,3592.0,98.8217,99.2346,98.8217,98.9343,3592.0
2021-04-15 11:00:00,105.49,105.83,105.49,105.83,4374.0,98.9906,99.3097,98.9906,99.3097,4374.0
2021-04-15 11:30:00,105.76,105.93,105.76,105.93,6005.0,99.244,99.4035,99.244,99.4035,6005.0
2021-04-15 12:00:00,105.93,106.0,105.9,105.97,4843.0,99.4035,99.4692,99.3754,99.4411,4843.0
2021-04-15 12:30:00,105.92,106.34,105.84,106.0,20794.0,99.3942,99.7883,99.3191,99.4692,20794.0
2021-04-15 13:00:00,106.04,106.08,105.95,105.98,8391.0,99.5068,99.5443,99.4223,99.4505,8391.0
2021-04-15 13:30:00,105.97,106.04,105.18,105.48,39230.0,99.4411,99.5068,98.6997,98.9813,39230.0
2021-04-15 14:00:00,105.43,105.68,105.14,105.56,13326.0,98.9343,99.1689,98.6622,99.0563,13326.0
2021-04-15 14:30:00,105.62,105.66,105.49,105.5,17757.0,99.1126,99.1502,98.9906,99.0,17757.0
2021-04-15 15:00:00,105.51,105.57,105.16,105.37,21424.0,99.0094,99.0657,98.681,98.878,21424.0
2021-04-15 15:30:00,105.4,109.39,105.3,108.22,823853.0,98.9062,102.6504,98.8124,101.5524,823853.0
2021-04-16 09:30:00,115.79,116.5,111.1,111.28,436588.0,108.656,109.3223,104.255,104.4239,436588.0
2021-04-16 10:00:00,111.37,112.63,111.07,112.56,168203.0,104.5084,105.6907,104.2269,105.6251,168203.0
2021-04-16 10:30:00,112.52,114.03,112.51,113.34,118268.0,105.5875,107.0045,105.5781,106.357,118268.0
2021-04-16 11:00:00,113.4,113.58,112.45,112.62,71286.0,106.4133,106.5822,105.5218,105.6814,71286.0
2021-04-16 11:30:00,112.62,112.79,112.23,112.58,64861.0,105.6814,105.8409,105.3154,105.6438,64861.0
2021-04-16 12:00:00,112.55,112.81,112.28,112.41,38563.0,105.6157,105.8597,105.3623,105.4843,38563.0
2021-04-16 12:30:00,112.39,112.55,112.1,112.33,34005.0,105.4655,105.6157,105.1934,105.4092,34005.0
2021-04-16 13:00:00,112.24,112.29,111.7,112.0,40346.0,105.3248,105.3717,104.818,105.0996,40346.0
2021-04-16 13:30:00,111.96,112.51,111.63,112.45,50288.0,105.062,105.5781,104.7524,105.5218,50288.0
2021-04-16 14:00:00,112.48,112.88,112.38,112.73,39188.0,105.55,105.9253,105.4561,105.7846,39188.0
2021-04-16 14:30:00,112.91,113.45,112.78,113.22,37989.0,105.9535,106.4602,105.8315,106.2444,37989.0
2021-04-16 15:00:00,113.22,113.5,112.97,113.02,38964.0,106.2444,106.5071,106.0098,106.0567,38964.0
2021-04-16 15:30:00,113.02,113.05,112.54,112.79,118369.0,106.0567,106.0849,105.6063,105.8409,118369.0
2021-04-19 09:30:00,113.1,113.37,111.57,111.73,106390.0,106.1318,106.3851,104.696,104.8462,106390.0
2021-04-19 10:00:00,111.74,112.28,111.38,112.2,32443.0,104.8556,105.3623,104.5178,105.2872,32443.0
2021-04-19 10:30:00,112.21,112.69,112.0,112.12,28312.0,105.2966,105.747,105.0996,105.2122,28312.0
2021-04-19 11:00:00,112.13,112.13,111.57,112.07,29923.0,105.2215,105.2215,104.696,105.1652,29923.0
2021-04-19 11:30:00,112.14,112.73,112.1,112.49,44690.0,105.2309,105.7846,105.1934,105.5594,44690.0
2021-04-19 12:00:00,112.43,113.16,112.39,113.04,31868.0,105.5031,106.1881,105.4655,106.0755,31868.0
2021-04-19 12:30:00,113.04,113.23,112.82,113.02,23917.0,106.0755,106.2538,105.869,106.0567,23917.0
2021-04-19 13:00:00,112.99,113.24,112.88,112.94,29393.0,106.0286,106.2632,105.9253,105.9816,29393.0
2021-04-19 13:30:00,112.91,113.03,112.66,112.94,21118.0,105.9535,106.0661,105.7189,105.9816,21118.0
2021-04-19 14:00:00,112.97,113.17,112.85,113.07,14575.0,106.0098,106.1975,105.8972,106.1036,14575.0
2021-04-19 14:30:00,113.09,113.09,112.75,112.98,57266.0,106.1224,106.1224,105.8033,106.0192,57266.0
2021-04-19 15:00:00,112.99,113.09,112.73,112.79,34948.0,106.0286,106.1224,105.7846,105.8409,34948.0
2021-04-19 15:30:00,112.77,113.04,112.57,112.96,124932.0,105.8221,106.0755,105.6344,106.0004,124932.0
2021-04-20 09:30:00,112.96,114.49,112.96,114.12,45141.0,106.0004,107.4361,106.0004,107.0889,45141.0
2021-04-20 10:00:00,114.16,114.36,113.86,114.11,35201.0,107.1265,107.3142,106.845,107.0796,35201.0
2021-04-20 10:30:00,114.11,114.24,113.29,113.56,43473.0,107.0796,107.2015,106.3101,106.5634,43473.0
2021-04-20 11:00:00,113.66,113.73,113.3,113.45,37194.0,106.6573,106.723,106.3195,106.4602,37194.0
2021-04-20 11:30:00,113.45,113.47,112.99,113.0,47533.0,106.4602,106.479,106.0286,106.0379,47533.0
2021-04-20 12:00:00,113.0,113.09,112.71,112.91,19053.0,106.0379,106.1224,105.7658,105.9535,19053.0
2021-04-20 12:30:00,112.91,113.06,112.63,112.79,28231.0,105.9535,106.0942,105.6907,105.8409,28231.0
2021-04-20 13:00:00,112.8,113.1,112.67,113.0,18795.0,105.8503,106.1318,105.7283,106.0379,18795.0
2021-04-20 13:30:00,112.96,113.13,112.9,113.05,27761.0,106.0004,106.1599,105.9441,106.0849,27761.0
2021-04-20 14:00:00,113.06,113.16,112.89,112.91,11962.0,106.0942,106.1881,105.9347,105.9535,11962.0
2021-04-20 14:30:00,112.95,113.08,112.89,113.07,16936.0,105.991,106.113,105.9347,106.1036,16936.0
2021-04-20 15:00:00,113.09,113.25,113.0,113.17,15466.0,106.1224,106.2725,106.0379,106.1975,15466.0
2021-04-20 15:30:00,113.15,113.48,113.12,113.39,90866.0,106.1787,106.4884,106.1506,106.4039,90866.0
2021-04-21 09:30:00,113.5,114.98,113.5,114.59,41275.0,106.5071,107.896,106.5071,107.53,41275.0
2021-04-21 10:00:00,114.64,115.29,114.21,115.03,95149.0,107.5769,108.1869,107.1734,107.9429,95149.0
2021-04-21 10:30:00,115.06,115.35,114.74,114.75,73536.0,107.971,108.2432,107.6707,107.6801,73536.0
2021-04-21 11:00:00,114.78,115.06,114.64,114.86,40855.0,107.7083,107.971,107.5769,107.7833,40855.0
2021-04-21 11:30:00,114.85,115.29,114.85,115.03,28533.0,107.774,108.1869,107.774,107.9429,28533.0
2021-04-21 12:00:00,115.05,115.32,114.86,114.86,31508.0,107.9616,108.215,107.7833,107.7833,31508.0
2021-04-21 12:30:00,114.86,115.87,114.63,115.31,268689.0,107.7833,108.7311,107.5675,108.2056,268689.0
2021-04-21 13:00:00,115.38,115.48,114.61,115.02,176705.0,108.2713,108.3651,107.5488,107.9335,176705.0
2021-04-21 13:30:00,115.12,115.52,114.99,115.2,39236.0,108.0273,108.4027,107.9053,108.1024,39236.0
2021-04-21 14:00:00,115.25,115.68,115.12,115.5,30684.0,108.1493,108.5528,108.0273,108.3839,30684.0
2021-04-21 14:30:00,115.5,115.94,115.5,115.58,29506.0,108.3839,108.7968,108.3839,108.459,29506.0
2021-04-21 15:00:00,115.56,116.0,115.52,115.63,36463.0,108.4402,108.8531,108.4027,108.5059,36463.0
2021-04-21 15:30:00,115.64,115.91,115.6,115.74,90148.0,108.5153,108.7687,108.4778,108.6091,90148.0
2021-04-22 09:30:00,116.45,116.92,115.27,115.5,59805.0,109.2754,109.7164,108.1681,108.3839,59805.0
2021-04-22 10:00:00,115.45,115.45,114.41,114.59,16782.0,108.337,108.337,107.3611,107.53,16782.0
2021-04-22 10:30:00,114.57,114.71,114.37,114.53,19231.0,107.5112,107.6426,107.3235,107.4737,19231.0
2021-04-22 11:00:00,114.54,115.0,114.4,114.83,19962.0,107.4831,107.9147,107.3517,107.7552,19962.0
2021-04-22 11:30:00,114.84,115.11,114.83,115.1,23107.0,107.7646,108.0179,107.7552,108.0086,23107.0
2021-04-22 12:00:00,115.06,115.06,114.65,114.75,12474.0,107.971,107.971,107.5863,107.6801,12474.0
2021-04-22 12:30:00,114.67,115.42,114.67,115.19,14330.0,107.6051,108.3088,107.6051,108.093,14330.0
2021-04-22 13:00:00,115.19,115.3,114.62,115.1,17622.0,108.093,108.1962,107.5581,108.0086,17622.0
2021-04-22 13:30:00,115.04,115.14,114.38,114.6,12264.0,107.9523,108.0461,107.3329,107.5394,12264.0
2021-04-22 14:00:00,114.47,114.88,114.35,114.82,16253.0,107.4174,107.8021,107.3048,107.7458,16253.0
2021-04-22 14:30:00,114.82,115.4,114.81,115.18,16049.0,107.7458,108.2901,107.7364,108.0836,16049.0
2021-04-22 15:00:00,115.11,115.26,114.81,114.95,12710.0,108.0179,108.1587,107.7364,107.8678,12710.0
2021-04-22 15:30:00,115.02,115.11,114.73,114.93,62501.0,107.9335,108.0179,107.6614,107.849,62501.0
2021-04-23 09:30:00,115.25,115.88,115.0,115.63,30348.0,108.1493,108.7405,107.9147,108.5059,30348.0
2021-04-23 10:00:00,115.84,116.22,115.42,115.53,19430.0,108.703,109.0596,108.3088,108.4121,19430.0
2021-04-23 10:30:00,115.53,115.82,115.32,115.82,26941.0,108.4121,108.6842,108.215,108.6842,26941.0
2021-04-23 11:00:00,115.85,115.89,115.66,115.89,25526.0,108.7124,108.7499,108.5341,108.7499,25526.0
2021-04-23 11:30:00,115.89,116.41,115.82,116.3,8503.0,108.7499,109.2379,108.6842,109.1346,8503.0
2021-04-23 12:00:00,116.38,116.58,116.24,116.24,6824.0,109.2097,109.3974,109.0783,109.0783,6824.0
2021-04-23 12:30:00,116.23,116.55,116.23,116.35,6461.0,109.0689,109.3692,109.0689,109.1815,6461.0
2021-04-23 13:00:00,116.34,116.71,116.29,116.69,13532.0,109.1722,109.5194,109.1252,109.5006,13532.0
2021-04-23 13:30:00,116.73,116.81,116.51,116.56,10388.0,109.5381,109.6132,109.3317,109.3786,10388.0
2021-04-23 14:00:00,116.61,116.71,116.55,116.6,11109.0,109.4255,109.5194,109.3692,109.4161,11109.0
2021-04-23 14:30:00,116.6,116.6,116.32,116.42,11337.0,109.4161,109.4161,109.1534,109.2472,11337.0
2021-04-23 15:00:00,116.42,116.8,116.42,116.68,13704.0,109.2472,109.6038,109.2472,109.4912,13704.0
2021-04-23 15:30:00,116.65,116.71,116.3,116.35,47835.0,109.4631,109.5194,109.1346,109.1815,47835.0
2021-04-26 09:30:00,116.72,118.13,116.68,116.91,41558.0,109.5288,110.8519,109.4912,109.707,41558.0
2021-04-26 10:00:00,116.97,117.15,116.04,116.14,24167.0,109.7633,109.9323,108.8906,108.9845,24167.0
2021-04-26 10:30:00,116.06,116.27,115.91,116.16,21548.0,108.9094,109.1065,108.7687,109.0033,21548.0
2021-04-26 11:00:00,116.11,116.31,116.07,116.14,9103.0,108.9563,109.144,108.9188,108.9845,9103.0
2021-04-26 11:30:00,116.15,116.31,115.87,116.31,11776.0,108.9939,109.144,108.7311,109.144,11776.0
2021-04-26 12:00:00,116.23,116.29,115.85,116.09,10627.0,109.0689,109.1252,108.7124,108.9376,10627.0
2021-04-26 12:30:00,116.1,116.35,116.08,116.16,12924.0,108.947,109.1815,108.9282,109.0033,12924.0
2021-04-26 13:00:00,116.08,116.2,115.9,116.02,13874.0,108.9282,109.0408,108.7593,108.8719,13874.0
2021-04-26 13:30:00,116.06,116.14,115.93,116.1,6065.0,108.9094,108.9845,108.7874,108.947,6065.0
2021-04-26 14:00:00,116.13,116.27,116.11,116.24,8478.0,108.9751,109.1065,108.9563,109.0783,8478.0
2021-04-26 14:30:00,116.19,116.65,116.18,116.6,10454.0,109.0314,109.4631,109.022,109.4161,10454.0
2021-04-26 15:00:00,116.65,116.65,116.26,116.26,24690.0,109.4631,109.4631,109.0971,109.0971,24690.0
2021-04-26 15:30:00,116.25,116.36,115.71,115.86,79089.0,109.0877,109.1909,108.581,108.7217,79089.0
2021-04-27 09:30:00,115.65,116.03,115.14,115.14,34881.0,108.5247,108.8813,108.0461,108.0461,34881.0
2021-04-27 10:00:00,115.11,115.23,114.65,115.02,28921.0,108.0179,108.1306,107.5863,107.9335,28921.0
2021-04-27 10:30:00,115.02,115.75,114.94,115.75,13065.0,107.9335,108.6185,107.8584,108.6185,13065.0
2021-04-27 11:00:00,115.76,115.79,115.26,115.38,9386.0,108.6279,108.656,108.1587,108.2713,9386.0
2021-04-27 11:30:00,115.36,115.66,115.28,115.66,14084.0,108.2525,108.5341,108.1775,108.5341,14084.0
2021-04-27 12:00:00,115.65,115.66,115.34,115.37,14309.0,108.5247,108.5341,108.2338,108.2619,14309.0
2021-04-27 12:30:00,115.42,115.42,114.94,115.18,10722.0,108.3088,108.3088,107.8584,108.0836,10722.0
2021-04-27 13:00:00,115.07,115.19,114.85,115.19,22994.0,107.9804,108.093,107.774,108.093,22994.0
2021-04-27 13:30:00,115.23,115.47,115.23,115.46,8566.0,108.1306,108.3558,108.1306,108.3464,8566.0
2021-04-27 14:00:00,115.51,115.57,115.35,115.51,7243.0,108.3933,108.4496,108.2432,108.3933,7243.0
2021-04-27 14:30:00,115.45,115.59,115.39,115.4,8243.0,108.337,108.4684,108.2807,108.2901,8243.0
2021-04-27 15:00:00,115.4,115.65,115.38,115.55,10594.0,108.2901,108.5247,108.2713,108.4308,10594.0
2021-04-27 15:30:00,115.58,115.76,115.5,115.57,28538.0,108.459,108.6279,108.3839,108.4496,28538.0
2021-04-28 09:30:00,115.6,115.96,115.22,115.61,22247.0,108.4778,108.8156,108.1212,108.4871,22247.0
2021-04-28 10:00:00,115.54,115.64,115.23,115.25,11832.0,108.4215,108.5153,108.1306,108.1493,11832.0
2021-04-28 10:30:00,115.31,115.77,115.31,115.61,6883.0,108.2056,108.6373,108.2056,108.4871,6883.0
2021-04-28 11:00:00,115.6,115.85,115.44,115.44,6216.0,108.4778,108.7124,108.3276,108.3276,6216.0
2021-04-28 11:30:00,115.45,115.59,115.11,115.2,6807.0,108.337,108.4684,108.0179,108.1024,6807.0
2021-04-28 12:00:00,115.12,115.41,115.11,115.28,5747.0,108.0273,108.2995,108.0179,108.1775,5747.0
2021-04-28 12:30:00,115.28,115.3,115.02,115.04,4344.0,108.1775,108.1962,107.9335,107.9523,4344.0
2021-04-28 13:00:00,115.03,115.13,114.88,115.05,4579.0,107.9429,108.0367,107.8021,107.9616,4579.0
2021-04-28 13:30:00,115.07,115.18,114.88,114.91,9610.0,107.9804,108.0836,107.8021,107.8303,9610.0
2021-04-28 14:00:00,114.94,114.96,114.66,114.74,7052.0,107.8584,107.8772,107.5957,107.6707,7052.0
2021-04-28 14:30:00,114.78,115.02,114.61,114.61,15952.0,107.7083,107.9335,107.5488,107.5488,15952.0
2021-04-28 15:00:00,114.69,114.77,114.37,114.58,17391.0,107.6238,107.6989,107.3235,107.5206,17391.0
2021-04-28 15:30:00,114.54,115.01,114.51,114.64,60673.0,107.4831,107.9241,107.4549,107.5769,60673.0
2021-04-29 09:30:00,115.28,115.69,114.89,114.89,25821.0,108.1775,108.5622,107.8115,107.8115,25821.0
2021-04-29 10:00:00,114.96,115.21,114.78,114.84,28647.0,107.8772,108.1118,107.7083,107.7646,28647.0
2021-04-29 10:30:00,114.88,114.88,114.4,114.71,9814.0,107.8021,107.8021,107.3517,107.6426,9814.0
2021-04-29 11:00:00,114.8,115.2,114.77,115.13,6907.0,107.727,108.1024,107.6989,108.0367,6907.0
2021-04-29 11:30:00,115.13,115.31,115.09,115.19,4288.0,108.0367,108.2056,107.9992,108.093,4288.0
2021-04-29 12:00:00,115.37,115.4,114.89,115.0,7916.0,108.2619,108.2901,107.8115,107.9147,7916.0
2021-04-29 12:30:00,115.02,115.51,115.02,115.39,7634.0,107.9335,108.3933,107.9335,108.2807,7634.0
2021-04-29 13:00:00,115.41,115.74,115.34,115.56,7580.0,108.2995,108.6091,108.2338,108.4402,7580.0
2021-04-29 13:30:00,115.53,115.92,115.48,115.85,12913.0,108.4121,108.778,108.3651,108.7124,12913.0
2021-04-29 14:00:00,115.79,116.05,115.79,116.02,11335.0,108.656,108.9,108.656,108.8719,11335.0
2021-04-29 14:30:00,116.04,116.27,115.94,115.99,15855.0,108.8906,109.1065,108.7968,108.8437,15855.0
2021-04-29 15:00:00,116.02,116.28,116.01,116.13,13449.0,108.8719,109.1159,108.8625,108.9751,13449.0
2021-04-29 15:30:00,116.1,116.52,116.1,116.41,58435.0,108.947,109.3411,108.947,109.2379,58435.0
2021-04-30 09:30:00,115.8,116.19,115.44,115.6,15979.0,108.6654,109.0314,108.3276,108.4778,15979.0
2021-04-30 10:00:00,115.66,115.76,115.29,115.51,7791.0,108.5341,108.6279,108.1869,108.3933,7791.0
2021-04-30 10:30:00,115.58,115.59,114.79,114.96,12188.0,108.459,108.4684,107.7177,107.8772,12188.0
2021-04-30 11:00:00,114.92,115.13,114.8,114.94,7679.0,107.8397,108.0367,107.727,107.8584,7679.0
2021-04-30 11:30:00,114.91,114.95,114.61,114.94,6608.0,107.8303,107.8678,107.5488,107.8584,6608.0
2021-04-30 12:00:00,114.93,115.21,114.88,115.19,8005.0,107.849,108.1118,107.8021,108.093,8005.0
2021-04-30 12:30:00,115.21,115.35,115.15,115.15,8559.0,108.1118,108.2432,108.0555,108.0555,8559.0
2021-04-30 13:00:00,115.16,115.29,115.0,115.16,4980.0,108.0649,108.1869,107.9147,108.0649,4980.0
2021-04-30 13:30:00,115.18,115.24,114.9,114.91,9086.0,108.0836,108.1399,107.8209,107.8303,9086.0
2021-04-30 14:00:00,114.93,115.02,114.78,114.85,8011.0,107.849,107.9335,107.7083,107.774,8011.0
2021-04-30 14:30:00,114.76,114.98,114.76,114.88,6511.0,107.6895,107.896,107.6895,107.8021,6511.0
2021-04-30 15:00:00,114.91,114.99,114.71,114.94,8754.0,107.8303,107.9053,107.6426,107.8584,8754.0
2021-04-30 15:30:00,114.91,115.06,114.52,114.58,59174.0,107.8303,107.971,107.4643,107.5206,59174.0
2021-05-03 09:30:00,115.64,116.35,115.38,115.7,20680.0,108.5153,109.1815,108.2713,108.5716,20680.0
2021-05-03 10:00:00,115.59,115.59,114.96,115.39,11166.0,108.4684,108.4684,107.8772,108.2807,11166.0
2021-05-03 10:30:00,115.37,115.69,115.32,115.58,8866.0,108.2619,108.5622,108.215,108.459,8866.0
2021-05-03 11:00:00,115.53,115.66,115.34,115.66,11832.0,108.4121,108.5341,108.2338,108.5341,11832.0
2021-05-03 11:30:00,115.61,115.69,115.31,115.32,10568.0,108.4871,108.5622,108.2056,108.215,10568.0
2021-05-03 12:00:00,115.37,115.39,115.22,115.22,6548.0,108.2619,108.2807,108.1212,108.1212,6548.0
2021-05-03 12:30:00,115.22,115.5,115.2,115.3,9269.0,108.1212,108.3839,108.1024,108.1962,9269.0
2021-05-03 13:00:00,115.31,115.75,115.2,115.48,16071.0,108.2056,108.6185,108.1024,108.3651,16071.0
2021-05-03 13:30:00,115.5,115.71,115.45,115.63,8502.0,108.3839,108.581,108.337,108.5059,8502.0
2021-05-03 14:00:00,115.63,115.72,115.46,115.57,11716.0,108.5059,108.5904,108.3464,108.4496,11716.0
2021-05-03 14:30:00,115.51,115.72,115.47,115.63,9843.0,108.3933,108.5904,108.3558,108.5059,9843.0
2021-05-03 15:00:00,115.63,115.63,115.39,115.46,7859.0,108.5059,108.5059,108.2807,108.3464,7859.0
2021-05-03 15:30:00,115.49,115.49,114.77,114.95,56838.0,108.3745,108.3745,107.6989,107.8678,56838.0
2021-05-04 09:30:00,114.79,115.42,114.79,115.37,29250.0,107.7177,108.3088,107.7177,108.2619,29250.0
2021-05-04 10:00:00,115.26,115.59,114.93,115.46,14684.0,108.1587,108.4684,107.849,108.3464,14684.0
2021-05-04 10:30:00,115.46,115.62,115.08,115.18,20105.0,108.3464,108.4965,107.9898,108.0836,20105.0
2021-05-04 11:00:00,115.2,115.33,114.92,115.23,15111.0,108.1024,108.2244,107.8397,108.1306,15111.0
2021-05-04 11:30:00,115.23,115.35,114.95,115.13,10053.0,108.1306,108.2432,107.8678,108.0367,10053.0
2021-05-04 12:00:00,115.15,115.82,115.14,115.79,9633.0,108.0555,108.6842,108.0461,108.656,9633.0
2021-05-04 12:30:00,115.79,115.83,115.36,115.41,31354.0,108.656,108.6936,108.2525,108.2995,31354.0
2021-05-04 13:00:00,115.39,115.51,115.12,115.36,44818.0,108.2807,108.3933,108.0273,108.2525,44818.0
2021-05-04 13:30:00,115.39,115.74,115.39,115.56,9006.0,108.2807,108.6091,108.2807,108.4402,9006.0
2021-05-04 14:00:00,115.5,115.75,115.45,115.57,10190.0,108.3839,108.6185,108.337,108.4496,10190.0
2021-05-04 14:30:00,115.55,115.78,115.5,115.56,13588.0,108.4308,108.6467,108.3839,108.4402,13588.0
2021-05-04 15:00:00,115.56,115.64,115.4,115.45,12181.0,108.4402,108.5153,108.2901,108.337,12181.0
2021-05-04 15:30:00,115.48,115.91,115.42,115.71,71507.0,108.3651,108.7687,108.3088,108.581,71507.0
2021-05-05 09:30:00,116.46,116.46,115.25,115.38,18126.0,109.2848,109.2848,108.1493,108.2713,18126.0
2021-05-05 10:00:00,115.28,115.56,114.69,114.9,11803.0,108.1775,108.4402,107.6238,107.8209,11803.0
2021-05-05 10:30:00,114.94,115.15,114.63,115.15,12441.0,107.8584,108.0555,107.5675,108.0555,12441.0
2021-05-05 11:00:00,115.11,115.54,115.1,115.45,6607.0,108.0179,108.4215,108.0086,108.337,6607.0
2021-05-05 11:30:00,115.48,115.77,115.33,115.76,11522.0,108.3651,108.6373,108.2244,108.6279,11522.0
2021-05-05 12:00:00,115.78,115.9,115.65,115.9,7355.0,108.6467,108.7593,108.5247,108.7593,7355.0
2021-05-05 12:30:00,115.91,116.15,115.91,115.97,4181.0,108.7687,108.9939,108.7687,108.825,4181.0
2021-05-05 13:00:00,116.03,116.19,115.85,115.85,3993.0,108.8813,109.0314,108.7124,108.7124,3993.0
2021-05-05 13:30:00,115.88,116.18,115.87,116.16,4737.0,108.7405,109.022,108.7311,109.0033,4737.0
2021-05-05 14:00:00,116.18,116.34,116.07,116.21,6542.0,109.022,109.1722,108.9188,109.0502,6542.0
2021-05-05 14:30:00,116.19,116.38,116.19,116.3,7663.0,109.0314,109.2097,109.0314,109.1346,7663.0
2021-05-05 15:00:00,116.32,116.35,116.13,116.32,7386.0,109.1534,109.1815,108.9751,109.1534,7386.0
2021-05-05 15:30:00,116.29,116.37,116.02,116.11,26020.0,109.1252,109.2003,108.8719,108.9563,26020.0
2021-05-06 09:30:00,116.09,116.49,115.56,116.44,12402.0,108.9376,109.3129,108.4402,109.266,12402.0
2021-05-06 10:00:00,116.34,116.65,116.04,116.51,22839.0,109.1722,109.4631,108.8906,109.3317,22839.0
2021-05-06 10:30:00,116.5,116.59,116.3,116.53,16619.0,109.3223,109.4068,109.1346,109.3505,16619.0
2021-05-06 11:00:00,116.5,116.57,115.96,116.03,12779.0,109.3223,109.388,108.8156,108.8813,12779.0
2021-05-06 11:30:00,116.02,116.13,115.81,115.92,30640.0,108.8719,108.9751,108.6748,108.778,30640.0
2021-05-06 12:00:00,115.91,116.04,115.73,115.78,10299.0,108.7687,108.8906,108.5997,108.6467,10299.0
2021-05-06 12:30:00,115.84,115.84,115.56,115.67,8191.0,108.703,108.703,108.4402,108.5434,8191.0
2021-05-06 13:00:00,115.7,115.95,115.7,115.8,4533.0,108.5716,108.8062,108.5716,108.6654,4533.0
2021-05-06 13:30:00,115.8,115.8,115.57,115.57,10062.0,108.6654,108.6654,108.4496,108.4496,10062.0
2021-05-06 14:00:00,115.57,115.57,115.31,115.35,13190.0,108.4496,108.4496,108.2056,108.2432,13190.0
2021-05-06 14:30:00,115.4,115.42,115.16,115.17,11760.0,108.2901,108.3088,108.0649,108.0742,11760.0
2021-05-06 15:00:00,115.18,115.39,114.83,115.35,20134.0,108.0836,108.2807,107.7552,108.2432,20134.0
2021-05-06 15:30:00,115.35,115.72,115.35,115.71,57445.0,108.2432,108.5904,108.2432,108.581,57445.0
2021-05-07 09:30:00,115.47,115.53,114.67,115.31,17153.0,108.3558,108.4121,107.6051,108.2056,17153.0
2021-05-07 10:00:00,115.33,115.91,115.27,115.88,10528.0,108.2244,108.7687,108.1681,108.7405,10528.0
2021-05-07 10:30:00,115.94,116.1,115.63,115.68,11844.0,108.7968,108.947,108.5059,108.5528,11844.0
2021-05-07 11:00:00,115.68,115.97,115.64,115.86,8977.0,108.5528,108.825,108.5153,108.7217,8977.0
2021-05-07 11:30:00,115.82,116.0,115.82,115.83,8627.0,108.6842,108.8531,108.6842,108.6936,8627.0
2021-05-07 12:00:00,115.89,115.95,115.78,115.95,8934.0,108.7499,108.8062,108.6467,108.8062,8934.0
2021-05-07 12:30:00,115.95,116.12,115.82,116.12,7553.0,108.8062,108.9657,108.6842,108.9657,7553.0
2021-05-07 13:00:00,116.22,116.26,116.03,116.06,3918.0,109.0596,109.0971,108.8813,108.9094,3918.0
2021-05-07 13:30:00,116.08,116.55,116.08,116.55,7261.0,108.9282,109.3692,108.9282,109.3692,7261.0
2021-05-07 14:00:00,116.51,116.75,116.41,116.7,7463.0,109.3317,109.5569,109.2379,109.51,7463.0
2021-05-07 14:30:00,116.74,116.78,116.34,116.34,7015.0,109.5475,109.5851,109.1722,109.1722,7015.0
2021-05-07 15:00:00,116.32,116.42,116.18,116.33,12839.0,109.1534,109.2472,109.022,109.1628,12839.0
2021-05-07 15:30:00,116.27,116.66,116.24,116.46,27696.0,109.1065,109.4724,109.0783,109.2848,27696.0
2021-05-10 09:30:00,116.81,117.75,116.81,117.6,24616.0,109.6132,110.4953,109.6132,110.3545,24616.0
2021-05-10 10:00:00,117.66,117.72,117.03,117.15,23245.0,110.4108,110.4671,109.8197,109.9323,23245.0
2021-05-10 10:30:00,117.1,117.28,116.99,117.22,24500.0,109.8853,110.0542,109.7821,109.9979,24500.0
2021-05-10 11:00:00,117.28,117.8,117.19,117.77,25487.0,110.0542,110.5422,109.9698,110.5141,25487.0
2021-05-10 11:30:00,117.81,117.92,117.11,117.24,7736.0,110.5516,110.6548,109.8947,110.0167,7736.0
2021-05-10 12:00:00,117.19,117.22,116.86,116.92,9809.0,109.9698,109.9979,109.6601,109.7164,9809.0
2021-05-10 12:30:00,116.92,117.22,116.89,116.95,6946.0,109.7164,109.9979,109.6883,109.7446,6946.0
2021-05-10 13:00:00,116.94,116.94,116.69,116.69,7444.0,109.7352,109.7352,109.5006,109.5006,7444.0
2021-05-10 13:30:00,116.65,116.85,116.6,116.78,8827.0,109.4631,109.6507,109.4161,109.5851,8827.0
2021-05-10 14:00:00,116.71,116.83,116.25,116.3,15163.0,109.5194,109.632,109.0877,109.1346,15163.0
2021-05-10 14:30:00,116.31,116.39,115.88,116.13,9932.0,109.144,109.2191,108.7405,108.9751,9932.0
2021-05-10 15:00:00,116.14,116.43,116.08,116.24,8639.0,108.9845,109.2566,108.9282,109.0783,8639.0
2021-05-10 15:30:00,116.3,116.46,115.92,115.92,27523.0,109.1346,109.2848,108.778,108.778,27523.0
2021-05-11 09:30:00,114.37,115.22,114.0,114.98,30128.0,107.3235,108.1212,106.9763,107.896,30128.0
2021-05-11 10:00:00,114.97,115.13,113.8,113.8,9948.0,107.8866,108.0367,106.7887,106.7887,9948.0
2021-05-11 10:30:00,113.68,114.03,113.4,113.65,14512.0,106.676,107.0045,106.4133,106.6479,14512.0
2021-05-11 11:00:00,113.6,114.0,113.25,113.92,9426.0,106.601,106.9763,106.2725,106.9013,9426.0
2021-05-11 11:30:00,113.82,113.99,113.59,113.85,13490.0,106.8074,106.9669,106.5916,106.8356,13490.0
2021-05-11 12:00:00,113.78,113.78,113.53,113.65,19137.0,106.7699,106.7699,106.5353,106.6479,19137.0
2021-05-11 12:30:00,113.65,113.7,113.41,113.6,17670.0,106.6479,106.6948,106.4227,106.601,17670.0
2021-05-11 13:00:00,113.49,113.81,113.47,113.77,9740.0,106.4978,106.798,106.479,106.7605,9740.0
2021-05-11 13:30:00,113.81,114.24,113.79,114.14,7683.0,106.798,107.2015,106.7793,107.1077,7683.0
2021-05-11 14:00:00,114.14,114.33,113.98,114.3,9993.0,107.1077,107.286,106.9576,107.2579,9993.0
2021-05-11 14:30:00,114.27,114.3,113.98,114.05,11956.0,107.2297,107.2579,106.9576,107.0233,11956.0
2021-05-11 15:00:00,114.07,114.26,113.92,114.16,13853.0,107.042,107.2203,106.9013,107.1265,13853.0
2021-05-11 15:30:00,114.15,114.17,113.5,113.69,55604.0,107.1171,107.1359,106.5071,106.6854,55604.0
2021-05-12 09:30:00,113.5,114.21,112.53,112.75,23475.0,106.5071,107.1734,105.5969,105.8033,23475.0
2021-05-12 10:00:00,112.77,113.28,112.63,112.88,8778.0,105.8221,106.3007,105.6907,105.9253,8778.0
2021-05-12 10:30:00,112.92,112.92,112.32,112.53,9952.0,105.9629,105.9629,105.3998,105.5969,9952.0
2021-05-12 11:00:00,112.43,112.62,112.09,112.17,16378.0,105.5031,105.6814,105.184,105.2591,16378.0
2021-05-12 11:30:00,112.24,112.25,111.28,111.35,18238.0,105.3248,105.3342,104.4239,104.4896,18238.0
2021-05-12 12:00:00,111.26,111.36,111.05,111.13,21237.0,104.4051,104.499,104.2081,104.2832,21237.0
2021-05-12 12:30:00,111.12,111.26,110.88,110.98,21972.0,104.2738,104.4051,104.0486,104.1424,21972.0
2021-05-12 13:00:00,110.97,111.39,110.97,111.08,15809.0,104.133,104.5271,104.133,104.2362,15809.0
2021-05-12 13:30:00,111.07,111.24,110.94,111.18,10873.0,104.2269,104.3864,104.1049,104.3301,10873.0
2021-05-12 14:00:00,111.13,111.14,110.74,110.81,12055.0,104.2832,104.2925,103.9172,103.9829,12055.0
2021-05-12 14:30:00,110.69,111.27,110.65,111.19,10248.0,103.8703,104.4145,103.8327,104.3395,10248.0
2021-05-12 15:00:00,111.13,111.17,110.26,110.26,19227.0,104.2832,104.3207,103.4668,103.4668,19227.0
2021-05-12 15:30:00,110.3,110.45,110.01,110.22,111270.0,103.5043,103.6451,103.2322,103.4292,111270.0
2021-05-13 09:30:00,110.67,112.22,110.37,111.88,21745.0,103.8515,105.306,103.57,104.9869,21745.0
2021-05-13 10:00:00,112.04,112.2,111.67,111.98,23670.0,105.1371,105.2872,104.7899,105.0808,23670.0
2021-05-13 10:30:00,112.0,112.29,111.98,112.16,15123.0,105.0996,105.3717,105.0808,105.2497,15123.0
2021-05-13 11:00:00,112.31,112.34,111.9,111.92,21751.0,105.3905,105.4186,105.0057,105.0245,21751.0
2021-05-13 11:30:00,111.89,112.45,111.85,112.2,16120.0,104.9963,105.5218,104.9588,105.2872,16120.0
2021-05-13 12:00:00,112.21,112.37,112.07,112.27,7970.0,105.2966,105.4468,105.1652,105.3529,7970.0
2021-05-13 12:30:00,112.22,112.33,112.02,112.23,11930.0,105.306,105.4092,105.1183,105.3154,11930.0
2021-05-13 13:00:00,112.23,112.5,111.87,112.06,9807.0,105.3154,105.5688,104.9776,105.1559,9807.0
2021-05-13 13:30:00,112.1,112.1,111.77,111.95,7061.0,105.1934,105.1934,104.8837,105.0526,7061.0
2021-05-13 14:00:00,112.03,112.63,112.02,112.63,14864.0,105.1277,105.6907,105.1183,105.6907,14864.0
2021-05-13 14:30:00,112.58,112.73,112.51,112.64,14593.0,105.6438,105.7846,105.5781,105.7001,14593.0
2021-05-13 15:00:00,112.64,113.12,112.64,113.07,15865.0,105.7001,106.1506,105.7001,106.1036,15865.0
2021-05-13 15:30:00,113.09,113.28,112.51,112.6,66681.0,106.1224,106.3007,105.5781,105.6626,66681.0
2021-05-14 09:30:00,113.34,113.57,112.48,113.21,32945.0,106.357,106.5728,105.55,106.235,32945.0
2021-05-14 10:00:00,113.29,113.35,112.62,112.71,12591.0,106.3101,106.3664,105.6814,105.7658,12591.0
2021-05-14 10:30:00,112.66,113.12,112.56,112.93,6557.0,105.7189,106.1506,105.6251,105.9723,6557.0
2021-05-14 11:00:00,113.06,113.06,112.57,112.71,10638.0,106.0942,106.0942,105.6344,105.7658,10638.0
2021-05-14 11:30:00,112.73,112.77,112.59,112.72,7082.0,105.7846,105.8221,105.6532,105.7752,7082.0
2021-05-14 12:00:00,112.7,112.88,112.62,112.82,4727.0,105.7564,105.9253,105.6814,105.869,4727.0
2021-05-14 12:30:00,112.82,112.91,112.69,112.8,6293.0,105.869,105.9535,105.747,105.8503,6293.0
2021-05-14 13:00:00,112.76,112.85,112.59,112.64,6388.0,105.8127,105.8972,105.6532,105.7001,6388.0
2021-05-14 13:30:00,112.67,112.82,112.64,112.74,7968.0,105.7283,105.869,105.7001,105.794,7968.0
2021-05-14 14:00:00,112.7,112.85,112.7,112.79,12322.0,105.7564,105.8972,105.7564,105.8409,12322.0
2021-05-14 14:30:00,112.79,112.83,112.69,112.77,16899.0,105.8409,105.8784,105.747,105.8221,16899.0
2021-05-14 15:00:00,112.81,113.07,112.81,112.89,13198.0,105.8597,106.1036,105.8597,105.9347,13198.0
2021-05-14 15:30:00,112.97,113.18,112.67,113.07,59984.0,106.0098,106.2069,105.7283,106.1036,59984.0
2021-05-17 09:30:00,112.69,113.21,111.72,112.22,46427.0,105.747,106.235,104.8368,105.306,46427.0
2021-05-17 10:00:00,112.09,112.5,111.66,111.66,9452.0,105.184,105.5688,104.7805,104.7805,9452.0
2021-05-17 10:30:00,111.52,111.75,111.31,111.44,11172.0,104.6491,104.865,104.4521,104.5741,11172.0
2021-05-17 11:00:00,111.4,112.05,111.25,111.84,8901.0,104.5365,105.1465,104.3958,104.9494,8901.0
2021-05-17 11:30:00,111.79,112.11,111.66,111.85,5067.0,104.9025,105.2028,104.7805,104.9588,5067.0
2021-05-17 12:00:00,111.81,112.17,111.8,112.16,4040.0,104.9213,105.2591,104.9119,105.2497,4040.0
2021-05-17 12:30:00,112.1,112.24,112.03,112.16,5429.0,105.1934,105.3248,105.1277,105.2497,5429.0
2021-05-17 13:00:00,112.25,112.36,111.84,112.0,16713.0,105.3342,105.4374,104.9494,105.0996,16713.0
2021-05-17 13:30:00,111.9,112.23,111.89,112.06,8512.0,105.0057,105.3154,104.9963,105.1559,8512.0
2021-05-17 14:00:00,112.08,112.25,112.01,112.18,7796.0,105.1746,105.3342,105.1089,105.2685,7796.0
2021-05-17 14:30:00,112.25,112.35,111.96,112.32,27743.0,105.3342,105.428,105.062,105.3998,27743.0
2021-05-17 15:00:00,112.2,112.29,112.02,112.29,14915.0,105.2872,105.3717,105.1183,105.3717,14915.0
2021-05-17 15:30:00,112.26,112.49,112.09,112.24,59437.0,105.3435,105.5594,105.184,105.3248,59437.0
2021-05-18 09:30:00,112.21,112.21,111.15,111.18,15706.0,105.2966,105.2966,104.3019,104.3301,15706.0
2021-05-18 10:00:00,111.04,111.2,110.78,111.03,14397.0,104.1987,104.3488,103.9547,104.1893,14397.0
2021-05-18 10:30:00,111.0,111.4,110.93,111.36,12553.0,104.1612,104.5365,104.0955,104.499,12553.0
2021-05-18 11:00:00,111.31,111.46,110.93,111.06,16792.0,104.4521,104.5928,104.0955,104.2175,16792.0
2021-05-18 11:30:00,111.05,111.17,110.61,110.8,21182.0,104.2081,104.3207,103.7952,103.9735,21182.0
2021-05-18 12:00:00,110.76,111.16,110.71,110.95,31511.0,103.936,104.3113,103.889,104.1142,31511.0
2021-05-18 12:30:00,111.0,111.05,110.86,111.02,14149.0,104.1612,104.2081,104.0298,104.1799,14149.0
2021-05-18 13:00:00,111.0,111.66,110.93,111.59,36072.0,104.1612,104.7805,104.0955,104.7148,36072.0
2021-05-18 13:30:00,111.6,111.78,111.45,111.66,13221.0,104.7242,104.8931,104.5834,104.7805,13221.0
2021-05-18 14:00:00,111.66,111.71,111.35,111.39,20173.0,104.7805,104.8274,104.4896,104.5271,20173.0
2021-05-18 14:30:00,111.41,111.43,111.02,111.36,19520.0,104.5459,104.5647,104.1799,104.499,19520.0
2021-05-18 15:00:00,111.4,111.54,111.27,111.41,15205.0,104.5365,104.6679,104.4145,104.5459,15205.0
2021-05-18 15:30:00,111.41,111.49,110.48,110.49,86443.0,104.5459,104.621,103.6732,103.6826,86443.0
2021-05-19 09:30:00,110.0,110.0,109.03,109.51,37558.0,103.2228,103.2228,102.3125,102.763,37558.0
2021-05-19 10:00:00,109.42,109.47,108.45,108.89,18286.0,102.6785,102.7254,101.7683,102.1812,18286.0
2021-05-19 10:30:00,108.95,109.19,108.59,109.02,14129.0,102.2375,102.4627,101.8996,102.3032,14129.0
2021-05-19 11:00:00,108.97,109.33,108.86,108.86,12993.0,102.2562,102.5941,102.153,102.153,12993.0
2021-05-19 11:30:00,108.99,109.12,108.84,109.0,9392.0,102.275,102.397,102.1342,102.2844,9392.0
2021-05-19 12:00:00,109.02,109.17,108.86,109.05,13839.0,102.3032,102.4439,102.153,102.3313,13839.0
2021-05-19 12:30:00,109.06,109.24,108.96,109.22,10946.0,102.3407,102.5096,102.2469,102.4908,10946.0
2021-05-19 13:00:00,109.26,109.64,109.26,109.52,9792.0,102.5284,102.885,102.5284,102.7724,9792.0
2021-05-19 13:30:00,109.54,109.75,109.25,109.75,13063.0,102.7911,102.9882,102.519,102.9882,13063.0
2021-05-19 14:00:00,109.66,109.92,109.25,109.75,16846.0,102.9037,103.1477,102.519,102.9882,16846.0
2021-05-19 14:30:00,109.75,109.9,109.5,109.5,35580.0,102.9882,103.1289,102.7536,102.7536,35580.0
2021-05-19 15:00:00,109.49,109.63,109.37,109.56,27255.0,102.7442,102.8756,102.6316,102.8099,27255.0
2021-05-19 15:30:00,109.51,110.05,109.47,109.93,103444.0,102.763,103.2697,102.7254,103.1571,103444.0
2021-05-20 09:30:00,109.77,109.96,109.35,109.7,14527.0,103.0069,103.1852,102.6128,102.9413,14527.0
2021-05-20 10:00:00,109.88,109.93,109.53,109.76,10012.0,103.1102,103.1571,102.7817,102.9976,10012.0
2021-05-20 10:30:00,109.72,109.9,109.36,109.38,12423.0,102.96,103.1289,102.6222,102.641,12423.0
2021-05-20 11:00:00,109.46,109.54,109.08,109.2,15881.0,102.716,102.7911,102.3595,102.4721,15881.0
2021-05-20 11:30:00,109.25,109.29,109.05,109.13,34531.0,102.519,102.5565,102.3313,102.4064,34531.0
2021-05-20 12:00:00,109.15,109.26,108.91,109.0,23264.0,102.4251,102.5284,102.1999,102.2844,23264.0
2021-05-20 12:30:00,109.03,109.32,108.98,109.2,10998.0,102.3125,102.5847,102.2656,102.4721,10998.0
2021-05-20 13:00:00,109.19,109.7,109.19,109.69,27997.0,102.4627,102.9413,102.4627,102.9319,27997.0
2021-05-20 13:30:00,109.73,109.97,109.52,109.79,13306.0,102.9694,103.1946,102.7724,103.0257,13306.0
2021-05-20 14:00:00,109.86,110.04,109.77,110.04,8084.0,103.0914,103.2603,103.0069,103.2603,8084.0
2021-05-20 14:30:00,110.08,110.14,110.0,110.07,5948.0,103.2978,103.3542,103.2228,103.2885,5948.0
2021-05-20 15:00:00,109.99,110.43,109.94,110.43,7450.0,103.2134,103.6263,103.1665,103.6263,7450.0
2021-05-20 15:30:00,110.41,110.55,109.9,110.02,76953.0,103.6075,103.7389,103.1289,103.2415,76953.0
2021-05-21 09:30:00,110.57,111.06,110.26,110.61,24040.0,103.7577,104.2175,103.4668,103.7952,24040.0
2021-05-21 10:00:00,110.7,111.17,110.51,110.76,15366.0,103.8797,104.3207,103.7014,103.936,15366.0
2021-05-21 10:30:00,110.77,111.23,110.56,111.23,13240.0,103.9453,104.377,103.7483,104.377,13240.0
2021-05-21 11:00:00,111.2,111.23,110.82,110.89,8847.0,104.3488,104.377,103.9923,104.0579,8847.0
2021-05-21 11:30:00,110.8,110.97,110.6,110.61,8315.0,103.9735,104.133,103.7858,103.7952,8315.0
2021-05-21 12:00:00,110.63,110.65,110.2,110.2,6113.0,103.814,103.8327,103.4105,103.4105,6113.0
2021-05-21 12:30:00,110.23,110.39,109.98,110.06,9101.0,103.4386,103.5887,103.204,103.2791,9101.0
2021-05-21 13:00:00,110.15,110.33,110.07,110.33,8161.0,103.3635,103.5324,103.2885,103.5324,8161.0
2021-05-21 13:30:00,110.42,110.47,110.29,110.3,8641.0,103.6169,103.6638,103.4949,103.5043,8641.0
2021-05-21 14:00:00,110.26,110.44,110.23,110.26,5644.0,103.4668,103.6357,103.4386,103.4668,5644.0
2021-05-21 14:30:00,110.31,110.34,110.11,110.34,7236.0,103.5137,103.5418,103.326,103.5418,7236.0
2021-05-21 15:00:00,110.34,110.64,110.29,110.62,8621.0,103.5418,103.8233,103.4949,103.8046,8621.0
2021-05-21 15:30:00,110.6,110.65,110.3,110.5,51090.0,103.7858,103.8327,103.5043,103.692,51090.0
2021-05-24 09:30:00,110.97,110.99,109.74,110.19,17707.0,104.133,104.1518,102.9788,103.4011,17707.0
2021-05-24 10:00:00,110.27,110.66,109.93,110.0,8289.0,103.4761,103.8421,103.1571,103.2228,8289.0
2021-05-24 10:30:00,109.99,110.44,109.89,110.43,8851.0,103.2134,103.6357,103.1196,103.6263,8851.0
2021-05-24 11:00:00,110.39,110.44,110.12,110.41,5296.0,103.5887,103.6357,103.3354,103.6075,5296.0
2021-05-24 11:30:00,110.4,110.46,110.12,110.12,7152.0,103.5981,103.6544,103.3354,103.3354,7152.0
2021-05-24 12:00:00,110.06,110.24,110.06,110.06,4646.0,103.2791,103.448,103.2791,103.2791,4646.0
2021-05-24 12:30:00,110.06,110.14,109.73,109.73,10109.0,103.2791,103.3542,102.9694,102.9694,10109.0
2021-05-24 13:00:00,109.74,109.96,109.73,109.91,5800.0,102.9788,103.1852,102.9694,103.1383,5800.0
2021-05-24 13:30:00,109.98,110.03,109.86,109.93,8399.0,103.204,103.2509,103.0914,103.1571,8399.0
2021-05-24 14:00:00,109.96,110.17,109.96,110.07,7799.0,103.1852,103.3823,103.1852,103.2885,7799.0
2021-05-24 14:30:00,110.06,110.16,109.97,110.1,8981.0,103.2791,103.3729,103.1946,103.3166,8981.0
2021-05-24 15:00:00,110.12,110.2,110.03,110.16,9995.0,103.3354,103.4105,103.2509,103.3729,9995.0
2021-05-24 15:30:00,110.18,110.18,109.84,110.0,33624.0,103.3917,103.3917,103.0726,103.2228,33624.0
2021-05-25 09:30:00,110.33,111.11,110.27,110.84,20408.0,103.5324,104.2644,103.4761,104.011,20408.0
2021-05-25 10:00:00,110.83,111.1,110.41,110.41,14086.0,104.0016,104.255,103.6075,103.6075,14086.0
2021-05-25 10:30:00,110.46,111.03,110.45,110.91,8516.0,103.6544,104.1893,103.6451,104.0767,8516.0
2021-05-25 11:00:00,110.94,110.99,110.66,110.83,7501.0,104.1049,104.1518,103.8421,104.0016,7501.0
2021-05-25 11:30:00,110.82,111.02,110.73,111.01,15109.0,103.9923,104.1799,103.9078,104.1706,15109.0
2021-05-25 12:00:00,111.0,111.38,110.99,111.38,9162.0,104.1612,104.5178,104.1518,104.5178,9162.0
2021-05-25 12:30:00,111.39,111.44,111.12,111.23,8021.0,104.5271,104.5741,104.2738,104.377,8021.0
2021-05-25 13:00:00,111.25,111.25,110.93,111.08,8639.0,104.3958,104.3958,104.0955,104.2362,8639.0
2021-05-25 13:30:00,111.08,111.2,111.0,111.1,6479.0,104.2362,104.3488,104.1612,104.255,6479.0
2021-05-25 14:00:00,111.03,111.2,110.97,111.07,9227.0,104.1893,104.3488,104.133,104.2269,9227.0
2021-05-25 14:30:00,111.08,111.16,110.87,110.87,10204.0,104.2362,104.3113,104.0392,104.0392,10204.0
2021-05-25 15:00:00,110.82,111.16,110.81,111.02,13372.0,103.9923,104.3113,103.9829,104.1799,13372.0
2021-05-25 15:30:00,110.98,111.09,110.76,111.08,50742.0,104.1424,104.2456,103.936,104.2362,50742.0
2021-05-26 09:30:00,111.09,111.3,110.41,110.46,31537.0,104.2456,104.4427,103.6075,103.6544,31537.0
2021-05-26 10:00:00,110.45,110.67,110.27,110.35,9675.0,103.6451,103.8515,103.4761,103.5512,9675.0
2021-05-26 10:30:00,110.44,110.45,110.0,110.04,7567.0,103.6357,103.6451,103.2228,103.2603,7567.0
2021-05-26 11:00:00,109.97,110.29,109.97,110.2,9423.0,103.1946,103.4949,103.1946,103.4105,9423.0
2021-05-26 11:30:00,110.25,110.48,110.19,110.19,8798.0,103.4574,103.6732,103.4011,103.4011,8798.0
2021-05-26 12:00:00,110.21,110.45,110.16,110.42,5453.0,103.4198,103.6451,103.3729,103.6169,5453.0
2021-05-26 12:30:00,110.4,110.53,110.34,110.36,3936.0,103.5981,103.7201,103.5418,103.5606,3936.0
2021-05-26 13:00:00,110.43,110.43,110.09,110.3,6554.0,103.6263,103.6263,103.3072,103.5043,6554.0
2021-05-26 13:30:00,110.24,110.33,110.07,110.18,5863.0,103.448,103.5324,103.2885,103.3917,5863.0
2021-05-26 14:00:00,110.18,110.46,110.1,110.38,7581.0,103.3917,103.6544,103.3166,103.5794,7581.0
2021-05-26 14:30:00,110.41,110.56,110.37,110.45,9893.0,103.6075,103.7483,103.57,103.6451,9893.0
2021-05-26 15:00:00,110.42,110.65,110.42,110.65,17153.0,103.6169,103.8327,103.6169,103.8327,17153.0
2021-05-26 15:30:00,110.66,110.97,110.63,110.77,56246.0,103.8421,104.133,103.814,103.9453,56246.0
2021-05-27 09:30:00,111.38,111.51,110.98,111.35,11878.0,104.5178,104.6397,104.1424,104.4896,11878.0
2021-05-27 10:00:00,111.31,111.49,111.05,111.36,9942.0,104.4521,104.621,104.2081,104.499,9942.0
2021-05-27 10:30:00,111.23,111.52,111.23,111.51,13192.0,104.377,104.6491,104.377,104.6397,13192.0
2021-05-27 11:00:00,111.49,111.55,111.27,111.29,8359.0,104.621,104.6773,104.4145,104.4333,8359.0
2021-05-27 11:30:00,111.15,111.29,110.99,111.03,7517.0,104.3019,104.4333,104.1518,104.1893,7517.0
2021-05-27 12:00:00,110.95,111.16,110.95,111.05,12510.0,104.1142,104.3113,104.1142,104.2081,12510.0
2021-05-27 12:30:00,111.09,111.19,111.06,111.08,8569.0,104.2456,104.3395,104.2175,104.2362,8569.0
2021-05-27 13:00:00,111.04,111.09,110.9,111.03,22374.0,104.1987,104.2456,104.0673,104.1893,22374.0
2021-05-27 13:30:00,111.02,111.04,110.8,110.94,9949.0,104.1799,104.1987,103.9735,104.1049,9949.0
2021-05-27 14:00:00,110.93,111.06,110.77,110.97,11115.0,104.0955,104.2175,103.9453,104.133,11115.0
2021-05-27 14:30:00,110.97,111.22,110.9,111.16,11858.0,104.133,104.3676,104.0673,104.3113,11858.0
2021-05-27 15:00:00,111.14,111.2,111.07,111.17,13490.0,104.2925,104.3488,104.2269,104.3207,13490.0
2021-05-27 15:30:00,111.15,111.47,111.02,111.09,71983.0,104.3019,104.6022,104.1799,104.2456,71983.0
2021-05-28 09:30:00,110.96,110.96,109.5,110.22,36047.0,104.1236,104.1236,102.7536,103.4292,36047.0
2021-05-28 10:00:00,110.24,110.28,109.63,110.07,17480.0,103.448,103.4855,102.8756,103.2885,17480.0
2021-05-28 10:30:00,110.08,110.66,110.08,110.62,9927.0,103.2978,103.8421,103.2978,103.8046,9927.0
2021-05-28 11:00:00,110.62,110.89,110.54,110.54,7870.0,103.8046,104.0579,103.7295,103.7295,7870.0
2021-05-28 11:30:00,110.61,111.02,110.61,110.9,20645.0,103.7952,104.1799,103.7952,104.0673,20645.0
2021-05-28 12:00:00,110.96,111.06,110.75,110.97,19952.0,104.1236,104.2175,103.9266,104.133,19952.0
2021-05-28 12:30:00,110.97,111.08,110.75,110.85,48442.0,104.133,104.2362,103.9266,104.0204,48442.0
2021-05-28 13:00:00,110.86,110.95,110.77,110.93,9830.0,104.0298,104.1142,103.9453,104.0955,9830.0
2021-05-28 13:30:00,110.87,110.96,110.8,110.81,6306.0,104.0392,104.1236,103.9735,103.9829,6306.0
2021-05-28 14:00:00,110.83,110.9,110.71,110.73,7052.0,104.0016,104.0673,103.889,103.9078,7052.0
2021-05-28 14:30:00,110.76,110.93,110.72,110.88,7419.0,103.936,104.0955,103.8984,104.0486,7419.0
2021-05-28 15:00:00,110.84,111.15,110.84,111.15,14434.0,104.011,104.3019,104.011,104.3019,14434.0
2021-05-28 15:30:00,111.04,111.33,111.04,111.09,49686.0,104.1987,104.4708,104.1987,104.2456,49686.0
2021-06-01 09:30:00,112.15,112.47,111.41,111.99,25852.0,105.2403,105.5406,104.5459,105.0902,25852.0
2021-06-01 10:00:00,111.86,112.06,111.64,111.96,17420.0,104.9682,105.1559,104.7617,105.062,17420.0
2021-06-01 10:30:00,111.97,112.35,111.96,112.22,14562.0,105.0714,105.428,105.062,105.306,14562.0
2021-06-01 11:00:00,112.21,112.3,112.1,112.26,14837.0,105.2966,105.3811,105.1934,105.3435,14837.0
2021-06-01 11:30:00,112.22,112.63,112.21,112.35,14757.0,105.306,105.6907,105.2966,105.428,14757.0
2021-06-01 12:00:00,112.32,112.4,112.2,112.25,8465.0,105.3998,105.4749,105.2872,105.3342,8465.0
2021-06-01 12:30:00,112.22,112.28,111.82,111.89,7916.0,105.306,105.3623,104.9306,104.9963,7916.0
2021-06-01 13:00:00,111.85,111.85,111.5,111.5,7546.0,104.9588,104.9588,104.6304,104.6304,7546.0
2021-06-01 13:30:00,111.41,111.52,111.4,111.51,9468.0,104.5459,104.6491,104.5365,104.6397,9468.0
2021-06-01 14:00:00,111.53,111.74,111.46,111.71,7180.0,104.6585,104.8556,104.5928,104.8274,7180.0
2021-06-01 14:30:00,111.69,111.86,111.66,111.86,8588.0,104.8087,104.9682,104.7805,104.9682,8588.0
2021-06-01 15:00:00,111.86,112.04,111.78,112.01,13370.0,104.9682,105.1371,104.8931,105.1089,13370.0
2021-06-01 15:30:00,112.01,112.21,111.87,112.02,59893.0,105.1089,105.2966,104.9776,105.1183,59893.0
2021-06-02 09:30:00,112.89,113.03,111.1,111.26,49775.0,105.9347,106.0661,104.255,104.4051,49775.0
2021-06-02 10:00:00,111.38,111.55,110.9,110.94,30332.0,104.5178,104.6773,104.0673,104.1049,30332.0
2021-06-02 10:30:00,110.84,111.08,110.68,111.04,28571.0,104.011,104.2362,103.8609,104.1987,28571.0
2021-06-02 11:00:00,111.07,111.15,110.79,110.88,17068.0,104.2269,104.3019,103.9641,104.0486,17068.0
2021-06-02 11:30:00,110.93,110.95,110.45,110.52,16377.0,104.0955,104.1142,103.6451,103.7107,16377.0
2021-06-02 12:00:00,110.51,110.51,110.03,110.12,23240.0,103.7014,103.7014,103.2509,103.3354,23240.0
2021-06-02 12:30:00,110.07,110.19,110.03,110.11,11330.0,103.2885,103.4011,103.2509,103.326,11330.0
2021-06-02 13:00:00,110.14,110.17,109.93,109.98,20467.0,103.3542,103.3823,103.1571,103.204,20467.0
2021-06-02 13:30:00,109.97,110.19,109.93,110.15,24541.0,103.1946,103.4011,103.1571,103.3635,24541.0
2021-06-02 14:00:00,110.18,110.34,109.93,109.93,45548.0,103.3917,103.5418,103.1571,103.1571,45548.0
2021-06-02 14:30:00,109.94,110.16,109.93,110.09,39320.0,103.1665,103.3729,103.1571,103.3072,39320.0
2021-06-02 15:00:00,110.07,110.12,109.91,110.0,47558.0,103.2885,103.3354,103.1383,103.2228,47558.0
2021-06-02 15:30:00,109.97,110.03,109.65,109.99,95373.0,103.1946,103.2509,102.8943,103.2134,95373.0
2021-06-03 09:30:00,109.49,109.65,107.82,107.86,69487.0,102.7442,102.8943,101.1771,101.2146,69487.0
2021-06-03 10:00:00,108.11,108.17,107.55,107.68,29361.0,101.4492,101.5055,100.9237,101.0457,29361.0
2021-06-03 10:30:00,107.75,107.97,106.9,107.02,48512.0,101.1114,101.3178,100.3138,100.4264,48512.0
2021-06-03 11:00:00,106.93,107.46,106.3,107.34,51924.0,100.3419,100.8393,99.7507,100.7267,51924.0
2021-06-03 11:30:00,107.32,107.33,106.65,106.65,20015.0,100.7079,100.7173,100.0792,100.0792,20015.0
2021-06-03 12:00:00,106.75,106.75,105.95,106.28,33723.0,100.173,100.173,99.4223,99.732,33723.0
2021-06-03 12:30:00,106.29,106.54,105.85,105.88,29479.0,99.7414,99.976,99.3285,99.3566,29479.0
2021-06-03 13:00:00,105.85,105.9,105.6,105.63,26445.0,99.3285,99.3754,99.0939,99.122,26445.0
2021-06-03 13:30:00,105.65,106.01,105.52,105.65,24228.0,99.1408,99.4786,99.0188,99.1408,24228.0
2021-06-03 14:00:00,105.7,105.76,105.37,105.48,24402.0,99.1877,99.244,98.878,98.9813,24402.0
2021-06-03 14:30:00,105.45,105.64,105.36,105.58,26511.0,98.9531,99.1314,98.8687,99.0751,26511.0
2021-06-03 15:00:00,105.6,105.63,105.25,105.34,29004.0,99.0939,99.122,98.7654,98.8499,29004.0
2021-06-03 15:30:00,105.39,106.21,105.26,106.14,128585.0,98.8968,99.6663,98.7748,99.6006,128585.0
2021-06-04 09:30:00,106.43,107.34,105.68,106.32,40176.0,99.8727,100.7267,99.1689,99.7695,40176.0
2021-06-04 10:00:00,106.29,106.43,105.31,105.35,31966.0,99.7414,99.8727,98.8217,98.8593,31966.0
2021-06-04 10:30:00,105.41,105.73,105.29,105.54,32679.0,98.9156,99.2159,98.803,99.0376,32679.0
2021-06-04 11:00:00,105.6,105.66,105.1,105.16,32874.0,99.0939,99.1502,98.6247,98.681,32874.0
2021-06-04 11:30:00,105.16,105.31,105.04,105.14,21871.0,98.681,98.8217,98.5684,98.6622,21871.0
2021-06-04 12:00:00,105.11,105.2,105.03,105.05,20657.0,98.6341,98.7185,98.559,98.5778,20657.0
2021-06-04 12:30:00,105.06,105.15,104.92,105.07,28066.0,98.5871,98.6716,98.4558,98.5965,28066.0
2021-06-04 13:00:00,105.13,105.13,104.76,104.8,18904.0,98.6528,98.6528,98.3056,98.3432,18904.0
2021-06-04 13:30:00,104.75,104.87,104.7,104.75,20841.0,98.2962,98.4088,98.2493,98.2962,20841.0
2021-06-04 14:00:00,104.78,105.13,104.74,105.09,20925.0,98.3244,98.6528,98.2869,98.6153,20925.0
2021-06-04 14:30:00,105.09,105.35,105.06,105.34,16691.0,98.6153,98.8593,98.5871,98.8499,16691.0
2021-06-04 15:00:00,105.35,105.49,105.35,105.45,20358.0,98.8593,98.9906,98.8593,98.9531,20358.0
2021-06-04 15:30:00,105.44,105.54,105.19,105.21,89094.0,98.9437,99.0376,98.7091,98.7279,89094.0
2021-06-07 09:30:00,105.3,106.35,105.3,105.48,29162.0,98.8124,99.7977,98.8124,98.9813,29162.0
2021-06-07 10:00:00,105.54,105.8,105.04,105.05,22794.0,99.0376,99.2815,98.5684,98.5778,22794.0
2021-06-07 10:30:00,105.03,105.03,104.65,104.86,23048.0,98.559,98.559,98.2024,98.3995,23048.0
2021-06-07 11:00:00,104.89,104.91,104.69,104.74,13781.0,98.4276,98.4464,98.2399,98.2869,13781.0
2021-06-07 11:30:00,104.82,104.83,104.23,104.44,19042.0,98.3619,98.3713,97.8083,98.0053,19042.0
2021-06-07 12:00:00,104.44,104.48,104.16,104.17,19751.0,98.0053,98.0429,97.7426,97.752,19751.0
2021-06-07 12:30:00,104.17,104.31,104.16,104.22,25202.0,97.752,97.8833,97.7426,97.7989,25202.0
2021-06-07 13:00:00,104.24,104.78,104.23,104.78,17995.0,97.8177,98.3244,97.8083,98.3244,17995.0
2021-06-07 13:30:00,104.82,104.96,104.66,104.71,38213.0,98.3619,98.4933,98.2118,98.2587,38213.0
2021-06-07 14:00:00,104.69,104.79,104.56,104.72,24321.0,98.2399,98.3338,98.1179,98.2681,24321.0
2021-06-07 14:30:00,104.73,104.76,104.62,104.7,26833.0,98.2775,98.3056,98.1742,98.2493,26833.0
2021-06-07 15:00:00,104.73,104.84,104.72,104.83,19308.0,98.2775,98.3807,98.2681,98.3713,19308.0
2021-06-07 15:30:00,104.82,104.94,104.75,104.93,65455.0,98.3619,98.4745,98.2962,98.4651,65455.0
2021-06-08 09:30:00,105.02,105.37,104.51,105.37,41488.0,98.5496,98.878,98.071,98.878,41488.0
2021-06-08 10:00:00,105.27,105.85,105.14,105.84,47238.0,98.7842,99.3285,98.6622,99.3191,47238.0
2021-06-08 10:30:00,105.84,106.76,105.79,106.67,37822.0,99.3191,100.1824,99.2722,100.0979,37822.0
2021-06-08 11:00:00,106.6,106.6,105.88,105.94,22632.0,100.0323,100.0323,99.3566,99.4129,22632.0
2021-06-08 11:30:00,105.97,106.23,105.81,106.18,14495.0,99.4411,99.6851,99.2909,99.6381,14495.0
2021-06-08 12:00:00,106.16,106.68,106.16,106.67,18907.0,99.6194,100.1073,99.6194,100.0979,18907.0
2021-06-08 12:30:00,106.66,106.81,106.37,106.6,24465.0,100.0886,100.2293,99.8164,100.0323,24465.0
2021-06-08 13:00:00,106.63,106.75,106.49,106.49,19248.0,100.0604,100.173,99.929,99.929,19248.0
2021-06-08 13:30:00,106.48,106.64,106.44,106.52,13858.0,99.9196,100.0698,99.8821,99.9572,13858.0
2021-06-08 14:00:00,106.49,106.66,106.38,106.63,14126.0,99.929,100.0886,99.8258,100.0604,14126.0
2021-06-08 14:30:00,106.63,106.72,106.42,106.67,13218.0,100.0604,100.1449,99.8633,100.0979,13218.0
2021-06-08 15:00:00,106.66,106.81,106.52,106.81,16018.0,100.0886,100.2293,99.9572,100.2293,16018.0
2021-06-08 15:30:00,106.78,106.85,106.5,106.77,79115.0,100.2012,100.2669,99.9384,100.1918,79115.0
2021-06-09 09:30:00,106.26,106.58,105.65,106.43,28811.0,99.7132,100.0135,99.1408,99.8727,28811.0
2021-06-09 10:00:00,106.4,106.87,106.37,106.66,45774.0,99.8446,100.2856,99.8164,100.0886,45774.0
2021-06-09 10:30:00,106.69,106.75,106.32,106.35,16590.0,100.1167,100.173,99.7695,99.7977,16590.0
2021-06-09 11:00:00,106.36,106.53,106.31,106.48,19459.0,99.807,99.9666,99.7601,99.9196,19459.0
2021-06-09 11:30:00,106.43,106.43,106.09,106.3,27601.0,99.8727,99.8727,99.5537,99.7507,27601.0
2021-06-09 12:00:00,106.24,106.27,105.94,105.98,27974.0,99.6944,99.7226,99.4129,99.4505,27974.0
2021-06-09 12:30:00,105.96,106.06,105.92,106.02,16152.0,99.4317,99.5255,99.3942,99.488,16152.0
2021-06-09 13:00:00,106.01,106.14,105.98,106.05,12557.0,99.4786,99.6006,99.4505,99.5161,12557.0
2021-06-09 13:30:00,106.07,106.24,106.06,106.17,17816.0,99.5349,99.6944,99.5255,99.6287,17816.0
2021-06-09 14:00:00,106.22,106.31,106.18,106.22,17968.0,99.6757,99.7601,99.6381,99.6757,17968.0
2021-06-09 14:30:00,106.22,106.39,106.19,106.21,14481.0,99.6757,99.8352,99.6475,99.6663,14481.0
2021-06-09 15:00:00,106.2,106.28,106.19,106.2,21812.0,99.6569,99.732,99.6475,99.6569,21812.0
2021-06-09 15:30:00,106.19,106.37,106.1,106.22,92179.0,99.6475,99.8164,99.5631,99.6757,92179.0
2021-06-10 09:30:00,106.66,107.16,106.18,106.69,20233.0,100.0886,100.5578,99.6381,100.1167,20233.0
2021-06-10 10:00:00,106.73,106.73,106.37,106.38,21184.0,100.1542,100.1542,99.8164,99.8258,21184.0
2021-06-10 10:30:00,106.36,106.55,106.28,106.3,28111.0,99.807,99.9853,99.732,99.7507,28111.0
2021-06-10 11:00:00,106.3,106.55,106.25,106.55,16878.0,99.7507,99.9853,99.7038,99.9853,16878.0
2021-06-10 11:30:00,106.57,106.61,106.3,106.48,15376.0,100.0041,100.0416,99.7507,99.9196,15376.0
2021-06-10 12:00:00,106.54,106.7,106.51,106.68,11296.0,99.976,100.1261,99.9478,100.1073,11296.0
2021-06-10 12:30:00,106.68,106.96,106.62,106.91,14390.0,100.1073,100.3701,100.051,100.3232,14390.0
2021-06-10 13:00:00,106.88,106.97,106.41,106.46,22213.0,100.295,100.3795,99.854,99.9009,22213.0
2021-06-10 13:30:00,106.46,106.58,106.35,106.36,10016.0,99.9009,100.0135,99.7977,99.807,10016.0
2021-06-10 14:00:00,106.38,106.63,106.34,106.43,32355.0,99.8258,100.0604,99.7883,99.8727,32355.0
2021-06-10 14:30:00,106.45,106.49,106.37,106.38,18045.0,99.8915,99.929,99.8164,99.8258,18045.0
2021-06-10 15:00:00,106.38,106.46,106.1,106.18,21392.0,99.8258,99.9009,99.5631,99.6381,21392.0
2021-06-10 15:30:00,106.19,106.21,105.9,106.14,50302.0,99.6475,99.6663,99.3754,99.6006,50302.0
2021-06-11 09:30:00,106.68,107.44,106.46,106.6,30645.0,100.1073,100.8205,99.9009,100.0323,30645.0
2021-06-11 10:00:00,106.64,106.74,106.07,106.2,26098.0,100.0698,100.1636,99.5349,99.6569,26098.0
2021-06-11 10:30:00,106.26,106.33,106.1,106.2,23003.0,99.7132,99.7789,99.5631,99.6569,23003.0
2021-06-11 11:00:00,106.14,106.27,105.91,106.02,35293.0,99.6006,99.7226,99.3848,99.488,35293.0
2021-06-11 11:30:00,106.02,106.09,105.94,106.01,10478.0,99.488,99.5537,99.4129,99.4786,10478.0
2021-06-11 12:00:00,106.0,106.02,105.52,105.54,29119.0,99.4692,99.488,99.0188,99.0376,29119.0
2021-06-11 12:30:00,105.55,105.95,105.55,105.95,13146.0,99.0469,99.4223,99.0469,99.4223,13146.0
2021-06-11 13:00:00,105.99,106.06,105.86,105.9,21522.0,99.4598,99.5255,99.3378,99.3754,21522.0
2021-06-11 13:30:00,105.9,105.98,105.79,105.98,11381.0,99.3754,99.4505,99.2722,99.4505,11381.0
2021-06-11 14:00:00,105.99,106.12,105.91,105.95,19045.0,99.4598,99.5818,99.3848,99.4223,19045.0
2021-06-11 14:30:00,105.97,106.03,105.91,106.02,12567.0,99.4411,99.4974,99.3848,99.488,12567.0
2021-06-11 15:00:00,106.04,106.06,105.8,105.8,22678.0,99.5068,99.5255,99.2815,99.2815,22678.0
2021-06-11 15:30:00,105.8,105.81,105.36,105.59,120336.0,99.2815,99.2909,98.8687,99.0845,120336.0
2021-06-14 09:30:00,105.42,105.93,104.34,104.49,36868.0,98.925,99.4035,97.9115,98.0523,36868.0
2021-06-14 10:00:00,104.47,104.66,104.2,104.23,14745.0,98.0335,98.2118,97.7801,97.8083,14745.0
2021-06-14 10:30:00,104.27,104.89,104.27,104.59,14812.0,97.8458,98.4276,97.8458,98.1461,14812.0
2021-06-14 11:00:00,104.57,104.57,104.16,104.29,15990.0,98.1273,98.1273,97.7426,97.8646,15990.0
2021-06-14 11:30:00,104.33,104.36,104.12,104.16,14081.0,97.9021,97.9303,97.7051,97.7426,14081.0
2021-06-14 12:00:00,104.15,104.3,104.04,104.15,14581.0,97.7332,97.874,97.63,97.7332,14581.0
2021-06-14 12:30:00,104.13,104.2,103.93,103.93,15669.0,97.7144,97.7801,97.5268,97.5268,15669.0
2021-06-14 13:00:00,103.92,104.14,103.87,104.09,16284.0,97.5174,97.7238,97.4705,97.6769,16284.0
2021-06-14 13:30:00,104.11,104.51,104.09,104.43,25539.0,97.6957,98.071,97.6769,97.996,25539.0
2021-06-14 14:00:00,104.43,104.57,104.38,104.53,16281.0,97.996,98.1273,97.949,98.0898,16281.0
2021-06-14 14:30:00,104.57,104.72,104.57,104.69,19039.0,98.1273,98.2681,98.1273,98.2399,19039.0
2021-06-14 15:00:00,104.72,104.97,104.67,104.89,10678.0,98.2681,98.5027,98.2212,98.4276,10678.0
2021-06-14 15:30:00,104.91,105.34,104.87,105.27,65575.0,98.4464,98.8499,98.4088,98.7842,65575.0
2021-06-15 09:30:00,105.38,105.46,104.66,105.2,17567.0,98.8874,98.9625,98.2118,98.7185,17567.0
2021-06-15 10:00:00,105.16,105.38,105.06,105.31,11789.0,98.681,98.8874,98.5871,98.8217,11789.0
2021-06-15 10:30:00,105.27,105.47,105.21,105.26,12014.0,98.7842,98.9719,98.7279,98.7748,12014.0
2021-06-15 11:00:00,105.29,105.45,105.16,105.33,12795.0,98.803,98.9531,98.681,98.8405,12795.0
2021-06-15 11:30:00,105.32,105.4,105.22,105.37,9654.0,98.8311,98.9062,98.7373,98.878,9654.0
2021-06-15 12:00:00,105.44,105.77,105.38,105.77,10729.0,98.9437,99.2534,98.8874,99.2534,10729.0
2021-06-15 12:30:00,105.71,105.76,105.57,105.76,10702.0,99.1971,99.244,99.0657,99.244,10702.0
2021-06-15 13:00:00,105.74,105.74,105.54,105.61,13816.0,99.2252,99.2252,99.0376,99.1033,13816.0
2021-06-15 13:30:00,105.64,105.78,105.59,105.76,8629.0,99.1314,99.2628,99.0845,99.244,8629.0
2021-06-15 14:00:00,105.78,105.91,105.76,105.77,18686.0,99.2628,99.3848,99.244,99.2534,18686.0
2021-06-15 14:30:00,105.77,105.93,105.73,105.89,13850.0,99.2534,99.4035,99.2159,99.366,13850.0
2021-06-15 15:00:00,105.89,105.9,105.53,105.58,14868.0,99.366,99.3754,99.0282,99.0751,14868.0
2021-06-15 15:30:00,105.58,105.74,105.41,105.74,72936.0,99.0751,99.2252,98.9156,99.2252,72936.0
2021-06-16 09:30:00,105.79,105.79,104.86,105.17,20045.0,99.2722,99.2722,98.3995,98.6904,20045.0
2021-06-16 10:00:00,105.25,105.48,104.97,105.2,14362.0,98.7654,98.9813,98.5027,98.7185,14362.0
2021-06-16 10:30:00,105.18,105.37,105.13,105.14,11855.0,98.6997,98.878,98.6528,98.6622,11855.0
2021-06-16 11:00:00,105.15,105.4,105.06,105.34,10115.0,98.6716,98.9062,98.5871,98.8499,10115.0
2021-06-16 11:30:00,105.36,105.49,105.28,105.32,9336.0,98.8687,98.9906,98.7936,98.8311,9336.0
2021-06-16 12:00:00,105.29,105.32,105.04,105.07,6476.0,98.803,98.8311,98.5684,98.5965,6476.0
2021-06-16 12:30:00,105.06,105.07,104.73,104.83,11437.0,98.5871,98.5965,98.2775,98.3713,11437.0
2021-06-16 13:00:00,104.81,104.81,104.21,104.25,12916.0,98.3525,98.3525,97.7895,97.827,12916.0
2021-06-16 13:30:00,104.2,104.29,103.76,103.95,16232.0,97.7801,97.8646,97.3672,97.5455,16232.0
2021-06-16 14:00:00,103.82,104.3,103.31,104.22,45998.0,97.4235,97.874,96.945,97.7989,45998.0
2021-06-16 14:30:00,104.15,104.38,104.07,104.33,22181.0,97.7332,97.949,97.6581,97.9021,22181.0
2021-06-16 15:00:00,104.24,104.41,104.18,104.27,14830.0,97.8177,97.9772,97.7614,97.8458,14830.0
2021-06-16 15:30:00,104.3,104.39,103.97,104.17,72611.0,97.874,97.9584,97.5643,97.752,72611.0
2021-06-17 09:30:00,104.13,104.23,103.6,103.76,17920.0,97.7144,97.8083,97.2171,97.3672,17920.0
2021-06-17 10:00:00,103.86,103.9,102.94,102.99,20726.0,97.4611,97.4986,96.5978,96.6447,20726.0
2021-06-17 10:30:00,103.05,103.32,102.82,102.89,12864.0,96.701,96.9543,96.4851,96.5508,12864.0
2021-06-17 11:00:00,102.94,103.16,102.65,103.16,16822.0,96.5978,96.8042,96.3256,96.8042,16822.0
2021-06-17 11:30:00,103.06,103.25,102.91,103.23,17566.0,96.7104,96.8887,96.5696,96.8699,17566.0
2021-06-17 12:00:00,103.19,103.28,102.95,103.26,36220.0,96.8323,96.9168,96.6071,96.898,36220.0
2021-06-17 12:30:00,103.14,103.71,103.14,103.64,18948.0,96.7854,97.3203,96.7854,97.2546,18948.0
2021-06-17 13:00:00,103.59,103.93,103.58,103.9,9931.0,97.2077,97.5268,97.1983,97.4986,9931.0
2021-06-17 13:30:00,103.94,104.22,103.91,104.07,13480.0,97.5361,97.7989,97.508,97.6581,13480.0
2021-06-17 14:00:00,104.04,104.05,103.84,103.99,15148.0,97.63,97.6394,97.4423,97.5831,15148.0
2021-06-17 14:30:00,103.96,103.99,103.68,103.85,17684.0,97.5549,97.5831,97.2922,97.4517,17684.0
2021-06-17 15:00:00,103.86,104.18,103.76,104.15,14063.0,97.4611,97.7614,97.3672,97.7332,14063.0
2021-06-17 15:30:00,104.15,104.45,104.09,104.45,85823.0,97.7332,98.0147,97.6769,98.0147,85823.0
2021-06-18 09:30:00,103.81,104.49,103.81,104.21,118159.0,97.4142,98.0523,97.4142,97.7895,118159.0
2021-06-18 10:00:00,104.18,104.22,103.46,104.12,26116.0,97.7614,97.7989,97.0857,97.7051,26116.0
2021-06-18 10:30:00,104.07,104.35,103.88,103.91,14377.0,97.6581,97.9209,97.4798,97.508,14377.0
2021-06-18 11:00:00,103.89,104.18,103.73,103.98,14726.0,97.4892,97.7614,97.3391,97.5737,14726.0
2021-06-18 11:30:00,104.1,104.88,104.09,104.59,13338.0,97.6863,98.4182,97.6769,98.1461,13338.0
2021-06-18 12:00:00,104.64,104.69,104.37,104.57,17246.0,98.193,98.2399,97.9396,98.1273,17246.0
2021-06-18 12:30:00,104.55,104.59,104.21,104.33,14940.0,98.1086,98.1461,97.7895,97.9021,14940.0
2021-06-18 13:00:00,104.3,104.55,104.29,104.45,28939.0,97.874,98.1086,97.8646,98.0147,28939.0
2021-06-18 13:30:00,104.45,104.61,104.44,104.59,16611.0,98.0147,98.1649,98.0053,98.1461,16611.0
2021-06-18 14:00:00,104.57,104.87,104.48,104.79,46467.0,98.1273,98.4088,98.0429,98.3338,46467.0
2021-06-18 14:30:00,104.72,104.84,104.45,104.54,31186.0,98.2681,98.3807,98.0147,98.0992,31186.0
2021-06-18 15:00:00,104.54,104.6,104.43,104.45,22430.0,98.0992,98.1555,97.996,98.0147,22430.0
2021-06-18 15:30:00,104.45,104.57,104.13,104.39,121122.0,98.0147,98.1273,97.7144,97.9584,121122.0
2021-06-21 09:30:00,104.82,105.78,104.57,105.66,28085.0,98.6043,99.5073,98.3691,99.3945,28085.0
2021-06-21 10:00:00,105.63,106.42,105.54,106.38,15507.0,99.3662,100.1094,99.2816,100.0718,15507.0
2021-06-21 10:30:00,106.38,106.82,106.26,106.62,15929.0,100.0718,100.4857,99.9589,100.2975,15929.0
2021-06-21 11:00:00,106.61,106.61,106.18,106.55,15793.0,100.2881,100.2881,99.8836,100.2317,15793.0
2021-06-21 11:30:00,106.6,106.78,106.33,106.46,11296.0,100.2787,100.448,100.0247,100.147,11296.0
2021-06-21 12:00:00,106.43,106.49,106.13,106.19,14114.0,100.1188,100.1752,99.8366,99.893,14114.0
2021-06-21 12:30:00,106.21,106.36,106.05,106.14,18177.0,99.9118,100.053,99.7613,99.846,18177.0
2021-06-21 13:00:00,106.14,106.47,106.09,106.4,14959.0,99.846,100.1564,99.799,100.0906,14959.0
2021-06-21 13:30:00,106.43,106.53,106.33,106.53,7936.0,100.1188,100.2129,100.0247,100.2129,7936.0
2021-06-21 14:00:00,106.54,106.59,106.22,106.26,10655.0,100.2223,100.2693,99.9213,99.9589,10655.0
2021-06-21 14:30:00,106.23,106.41,106.19,106.34,11496.0,99.9307,100.1,99.893,100.0341,11496.0
2021-06-21 15:00:00,106.31,106.52,106.31,106.47,16229.0,100.0059,100.2035,100.0059,100.1564,16229.0
2021-06-21 15:30:00,106.45,106.6,106.3,106.54,59141.0,100.1376,100.2787,99.9965,100.2223,59141.0
2021-06-22 09:30:00,106.81,107.06,106.11,107.03,14065.0,100.4763,100.7114,99.8178,100.6832,14065.0
2021-06-22 10:00:00,106.99,107.22,106.76,107.14,12923.0,100.6456,100.862,100.4292,100.7867,12923.0
2021-06-22 10:30:00,107.15,107.47,107.09,107.31,64373.0,100.7961,101.0971,100.7397,100.9466,64373.0
2021-06-22 11:00:00,107.3,107.41,107.24,107.28,8987.0,100.9372,101.0407,100.8808,100.9184,8987.0
2021-06-22 11:30:00,107.27,107.28,106.92,107.0,11368.0,100.909,100.9184,100.5797,100.655,11368.0
2021-06-22 12:00:00,107.03,107.13,106.7,106.82,27039.0,100.6832,100.7773,100.3728,100.4857,27039.0
2021-06-22 12:30:00,106.79,106.81,106.63,106.64,14541.0,100.4575,100.4763,100.3069,100.3163,14541.0
2021-06-22 13:00:00,106.69,106.84,106.67,106.77,12454.0,100.3634,100.5045,100.3446,100.4386,12454.0
2021-06-22 13:30:00,106.79,106.8,106.64,106.78,12964.0,100.4575,100.4669,100.3163,100.448,12964.0
2021-06-22 14:00:00,106.78,106.96,106.7,106.91,19199.0,100.448,100.6174,100.3728,100.5703,19199.0
2021-06-22 14:30:00,106.92,107.01,106.9,106.94,14989.0,100.5797,100.6644,100.5609,100.5986,14989.0
2021-06-22 15:00:00,106.97,107.21,106.88,107.19,16439.0,100.6268,100.8525,100.5421,100.8337,16439.0
2021-06-22 15:30:00,107.21,107.27,107.03,107.15,39481.0,100.8525,100.909,100.6832,100.7961,39481.0
2021-06-23 09:30:00,107.47,107.79,106.38,106.64,25069.0,101.0971,101.3982,100.0718,100.3163,25069.0
2021-06-23 10:00:00,106.68,107.56,106.48,107.49,17463.0,100.354,101.1818,100.1658,101.1159,17463.0
2021-06-23 10:30:00,107.5,107.66,107.34,107.54,11182.0,101.1254,101.2759,100.9748,101.163,11182.0
2021-06-23 11:00:00,107.5,107.5,106.97,107.31,13792.0,101.1254,101.1254,100.6268,100.9466,13792.0
2021-06-23 11:30:00,107.27,107.41,107.13,107.35,7450.0,100.909,101.0407,100.7773,100.9842,7450.0
2021-06-23 12:00:00,107.42,107.76,107.42,107.59,9698.0,101.0501,101.3699,101.0501,101.21,9698.0
2021-06-23 12:30:00,107.59,107.76,107.59,107.69,5173.0,101.21,101.3699,101.21,101.3041,5173.0
2021-06-23 13:00:00,107.77,107.8,107.58,107.63,32362.0,101.3793,101.4076,101.2006,101.2476,32362.0
2021-06-23 13:30:00,107.63,107.67,107.38,107.5,9547.0,101.2476,101.2853,101.0125,101.1254,9547.0
2021-06-23 14:00:00,107.51,107.56,107.44,107.45,10158.0,101.1348,101.1818,101.0689,101.0783,10158.0
2021-06-23 14:30:00,107.47,107.5,107.31,107.43,8326.0,101.0971,101.1254,100.9466,101.0595,8326.0
2021-06-23 15:00:00,107.44,107.5,107.29,107.44,9192.0,101.0689,101.1254,100.9278,101.0689,9192.0
2021-06-23 15:30:00,107.44,107.46,106.94,107.33,89052.0,101.0689,101.0877,100.5986,100.9654,89052.0
2021-06-24 09:30:00,107.84,108.15,107.52,107.71,28397.0,101.4452,101.7368,101.1442,101.3229,28397.0
2021-06-24 10:00:00,107.76,107.84,107.58,107.74,15064.0,101.3699,101.4452,101.2006,101.3511,15064.0
2021-06-24 10:30:00,107.71,107.71,107.2,107.29,18010.0,101.3229,101.3229,100.8431,100.9278,18010.0
2021-06-24 11:00:00,107.32,107.35,107.01,107.17,10233.0,100.956,100.9842,100.6644,100.8149,10233.0
2021-06-24 11:30:00,107.15,107.36,107.11,107.29,8908.0,100.7961,100.9937,100.7585,100.9278,8908.0
2021-06-24 12:00:00,107.3,107.36,106.97,107.23,9934.0,100.9372,100.9937,100.6268,100.8714,9934.0
2021-06-24 12:30:00,107.26,107.94,107.24,107.94,13846.0,100.8996,101.5393,100.8808,101.5393,13846.0
2021-06-24 13:00:00,107.98,108.23,107.89,107.99,20069.0,101.5769,101.8121,101.4922,101.5863,20069.0
2021-06-24 13:30:00,108.02,108.42,107.95,108.31,14592.0,101.6145,101.9908,101.5487,101.8873,14592.0
2021-06-24 14:00:00,108.29,108.4,108.2,108.3,11377.0,101.8685,101.972,101.7838,101.8779,11377.0
2021-06-24 14:30:00,108.32,108.32,108.14,108.18,12686.0,101.8967,101.8967,101.7274,101.765,12686.0
2021-06-24 15:00:00,108.18,108.25,107.83,107.85,14940.0,101.765,101.8309,101.4358,101.4546,14940.0
2021-06-24 15:30:00,107.84,107.98,107.51,107.7,88269.0,101.4452,101.5769,101.1348,101.3135,88269.0
2021-06-25 09:30:00,108.25,108.63,108.0,108.56,49633.0,101.8309,102.1883,101.5957,102.1225,49633.0
2021-06-25 10:00:00,108.48,108.86,108.47,108.65,8302.0,102.0472,102.4047,102.0378,102.2072,8302.0
2021-06-25 10:30:00,108.71,108.83,108.62,108.71,10176.0,102.2636,102.3765,102.1789,102.2636,10176.0
2021-06-25 11:00:00,108.77,108.81,108.51,108.6,11275.0,102.32,102.3577,102.0755,102.1601,11275.0
2021-06-25 11:30:00,108.63,108.63,108.35,108.42,8452.0,102.1883,102.1883,101.9249,101.9908,8452.0
2021-06-25 12:00:00,108.47,108.58,108.47,108.54,7543.0,102.0378,102.1413,102.0378,102.1037,7543.0
2021-06-25 12:30:00,108.57,108.57,108.36,108.5,7162.0,102.1319,102.1319,101.9344,102.0661,7162.0
2021-06-25 13:00:00,108.5,108.7,108.39,108.64,7065.0,102.0661,102.2542,101.9626,102.1978,7065.0
2021-06-25 13:30:00,108.65,108.85,108.63,108.79,6030.0,102.2072,102.3953,102.1883,102.3389,6030.0
2021-06-25 14:00:00,108.76,108.76,108.62,108.66,8868.0,102.3106,102.3106,102.1789,102.2166,8868.0
2021-06-25 14:30:00,108.7,108.89,108.61,108.72,8700.0,102.2542,102.4329,102.1695,102.273,8700.0
2021-06-25 15:00:00,108.8,108.92,108.68,108.69,9473.0,102.3483,102.4611,102.2354,102.2448,9473.0
2021-06-25 15:30:00,108.74,109.31,108.61,109.01,192781.0,102.2918,102.828,102.1695,102.5458,192781.0
2021-06-28 09:30:00,109.01,109.1,108.0,108.54,26929.0,102.5458,102.6305,101.5957,102.1037,26929.0
2021-06-28 10:00:00,108.48,108.65,108.16,108.49,14202.0,102.0472,102.2072,101.7462,102.0566,14202.0
2021-06-28 10:30:00,108.48,108.49,108.16,108.31,34413.0,102.0472,102.0566,101.7462,101.8873,34413.0
2021-06-28 11:00:00,108.3,108.4,108.1,108.15,25565.0,101.8779,101.972,101.6898,101.7368,25565.0
2021-06-28 11:30:00,108.14,108.55,108.08,108.55,14366.0,101.7274,102.1131,101.671,102.1131,14366.0
2021-06-28 12:00:00,108.56,108.76,108.3,108.3,15870.0,102.1225,102.3106,101.8779,101.8779,15870.0
2021-06-28 12:30:00,108.33,108.37,108.18,108.28,15035.0,101.9061,101.9438,101.765,101.8591,15035.0
2021-06-28 13:00:00,108.27,108.61,108.24,108.44,16711.0,101.8497,102.1695,101.8215,102.0096,16711.0
2021-06-28 13:30:00,108.4,108.69,108.4,108.67,10518.0,101.972,102.2448,101.972,102.226,10518.0
2021-06-28 14:00:00,108.68,108.92,108.66,108.91,11603.0,102.2354,102.4611,102.2166,102.4517,11603.0
2021-06-28 14:30:00,108.9,108.96,108.77,108.77,11858.0,102.4423,102.4988,102.32,102.32,11858.0
2021-06-28 15:00:00,108.78,108.88,108.64,108.82,14059.0,102.3294,102.4235,102.1978,102.3671,14059.0
2021-06-28 15:30:00,108.84,108.93,108.71,108.84,72112.0,102.3859,102.4706,102.2636,102.3859,72112.0
2021-06-29 09:30:00,109.3,109.5,108.99,109.47,30332.0,102.8186,103.0068,102.527,102.9785,30332.0
2021-06-29 10:00:00,109.34,109.35,109.14,109.23,73807.0,102.8562,102.8656,102.6681,102.7528,73807.0
2021-06-29 10:30:00,109.24,109.3,109.06,109.3,8486.0,102.7622,102.8186,102.5928,102.8186,8486.0
2021-06-29 11:00:00,109.36,109.62,109.34,109.35,6378.0,102.8751,103.1196,102.8562,102.8656,6378.0
2021-06-29 11:30:00,109.3,109.34,109.17,109.2,4624.0,102.8186,102.8562,102.6963,102.7245,4624.0
2021-06-29 12:00:00,109.23,109.31,109.14,109.19,8487.0,102.7528,102.828,102.6681,102.7151,8487.0
2021-06-29 12:30:00,109.2,109.24,109.08,109.09,4459.0,102.7245,102.7622,102.6117,102.6211,4459.0
2021-06-29 13:00:00,109.1,109.13,109.0,109.03,8271.0,102.6305,102.6587,102.5364,102.5646,8271.0
2021-06-29 13:30:00,108.94,109.16,108.94,109.16,4737.0,102.48,102.6869,102.48,102.6869,4737.0
2021-06-29 14:00:00,109.17,109.31,109.1,109.15,7792.0,102.6963,102.828,102.6305,102.6775,7792.0
2021-06-29 14:30:00,109.15,109.17,108.94,109.01,4381.0,102.6775,102.6963,102.48,102.5458,4381.0
2021-06-29 15:00:00,109.01,109.17,108.85,109.17,7888.0,102.5458,102.6963,102.3953,102.6963,7888.0
2021-06-29 15:30:00,109.15,109.38,109.06,109.31,39047.0,102.6775,102.8939,102.5928,102.828,39047.0
2021-06-30 09:30:00,109.28,109.78,109.21,109.58,12774.0,102.7998,103.2702,102.734,103.082,12774.0
2021-06-30 10:00:00,109.65,109.71,109.34,109.34,7819.0,103.1479,103.2043,102.8562,102.8562,7819.0
2021-06-30 10:30:00,109.33,109.57,109.29,109.35,5483.0,102.8468,103.0726,102.8092,102.8656,5483.0
2021-06-30 11:00:00,109.32,109.4,109.16,109.19,9027.0,102.8374,102.9127,102.6869,102.7151,9027.0
2021-06-30 11:30:00,109.22,109.26,109.1,109.17,7419.0,102.7434,102.781,102.6305,102.6963,7419.0
2021-06-30 12:00:00,109.18,109.61,109.18,109.58,12003.0,102.7057,103.1102,102.7057,103.082,12003.0
2021-06-30 12:30:00,109.62,109.79,109.59,109.61,6355.0,103.1196,103.2796,103.0914,103.1102,6355.0
2021-06-30 13:00:00,109.63,109.68,109.48,109.49,6763.0,103.129,103.1761,102.9879,102.9973,6763.0
2021-06-30 13:30:00,109.51,109.59,109.47,109.57,8231.0,103.0162,103.0914,102.9785,103.0726,8231.0
2021-06-30 14:00:00,109.53,109.71,109.51,109.65,9168.0,103.035,103.2043,103.0162,103.1479,9168.0
2021-06-30 14:30:00,109.66,109.89,109.61,109.86,7249.0,103.1573,103.3736,103.1102,103.3454,7249.0
2021-06-30 15:00:00,109.86,109.9,109.76,109.84,9601.0,103.3454,103.383,103.2513,103.3266,9601.0
2021-06-30 15:30:00,109.84,109.94,109.67,109.81,46676.0,103.3266,103.4207,103.1667,103.2984,46676.0
2021-07-01 09:30:00,109.95,110.28,109.58,109.85,20177.0,103.4301,103.7405,103.082,103.336,20177.0
2021-07-01 10:00:00,109.73,110.45,109.66,110.23,33728.0,103.2231,103.9004,103.1573,103.6935,33728.0
2021-07-01 10:30:00,110.22,110.53,110.19,110.38,22480.0,103.6841,103.9757,103.6558,103.8346,22480.0
2021-07-01 11:00:00,110.36,110.76,110.35,110.74,13744.0,103.8158,104.192,103.8064,104.1732,13744.0
2021-07-01 11:30:00,110.78,110.83,110.56,110.63,20253.0,104.2109,104.2579,104.0039,104.0697,20253.0
2021-07-01 12:00:00,110.67,110.97,110.67,110.71,9577.0,104.1074,104.3896,104.1074,104.145,9577.0
2021-07-01 12:30:00,110.71,110.91,110.65,110.8,10539.0,104.145,104.3331,104.0886,104.2297,10539.0
2021-07-01 13:00:00,110.81,110.93,110.78,110.82,9995.0,104.2391,104.352,104.2109,104.2485,9995.0
2021-07-01 13:30:00,110.83,110.84,110.72,110.76,8840.0,104.2579,104.2673,104.1544,104.192,8840.0
2021-07-01 14:00:00,110.75,110.78,110.56,110.63,8227.0,104.1826,104.2109,104.0039,104.0697,8227.0
2021-07-01 14:30:00,110.66,110.76,110.45,110.76,37165.0,104.098,104.192,103.9004,104.192,37165.0
2021-07-01 15:00:00,110.75,110.88,110.74,110.75,7743.0,104.1826,104.3049,104.1732,104.1826,7743.0
2021-07-01 15:30:00,110.79,110.81,110.39,110.7,94305.0,104.2203,104.2391,103.844,104.1356,94305.0
2021-07-02 09:30:00,110.89,110.92,110.41,110.68,9239.0,104.3143,104.3425,103.8628,104.1168,9239.0
2021-07-02 10:00:00,110.68,111.12,110.62,111.11,5577.0,104.1168,104.5307,104.0603,104.5213,5577.0
2021-07-02 10:30:00,111.02,111.09,110.76,110.86,4377.0,104.4366,104.5025,104.192,104.2861,4377.0
2021-07-02 11:00:00,110.92,111.06,110.81,111.06,3893.0,104.3425,104.4742,104.2391,104.4742,3893.0
2021-07-02 11:30:00,111.09,111.13,110.85,110.86,3310.0,104.5025,104.5401,104.2767,104.2861,3310.0
2021-07-02 12:00:00,111.0,111.05,110.89,110.99,3611.0,104.4178,104.4648,104.3143,104.4084,3611.0
2021-07-02 12:30:00,111.02,111.12,110.94,110.98,4296.0,104.4366,104.5307,104.3614,104.399,4296.0
2021-07-02 13:00:00,111.02,111.05,110.86,110.91,3733.0,104.4366,104.4648,104.2861,104.3331,3733.0
2021-07-02 13:30:00,110.92,111.07,110.91,111.0,3706.0,104.3425,104.4837,104.3331,104.4178,3706.0
2021-07-02 14:00:00,111.0,111.15,110.96,111.01,4284.0,104.4178,104.5589,104.3802,104.4272,4284.0
2021-07-02 14:30:00,111.09,111.14,110.93,111.01,5315.0,104.5025,104.5495,104.352,104.4272,5315.0
2021-07-02 15:00:00,110.97,111.09,110.95,111.02,6253.0,104.3896,104.5025,104.3708,104.4366,6253.0
2021-07-02 15:30:00,111.0,111.28,110.88,111.24,47279.0,104.4178,104.6812,104.3049,104.6436,47279.0
2021-07-06 09:30:00,111.38,111.59,111.07,111.32,17593.0,104.7753,104.9728,104.4837,104.7188,17593.0
2021-07-06 10:00:00,111.07,111.08,110.22,110.25,13892.0,104.4837,104.4931,103.6841,103.7123,13892.0
2021-07-06 10:30:00,110.31,110.31,109.65,109.67,12903.0,103.7687,103.7687,103.1479,103.1667,12903.0
2021-07-06 11:00:00,109.72,109.8,109.33,109.56,6695.0,103.2137,103.289,102.8468,103.0632,6695.0
2021-07-06 11:30:00,109.65,110.27,109.65,110.08,24326.0,103.1479,103.7311,103.1479,103.5524,24326.0
2021-07-06 12:00:00,110.12,110.21,109.95,110.09,7108.0,103.59,103.6747,103.4301,103.5618,7108.0
2021-07-06 12:30:00,110.04,110.1,109.85,109.9,7088.0,103.5147,103.5712,103.336,103.383,7088.0
2021-07-06 13:00:00,109.96,110.25,109.92,110.11,6093.0,103.4395,103.7123,103.4018,103.5806,6093.0
2021-07-06 13:30:00,110.08,110.27,110.08,110.13,5885.0,103.5524,103.7311,103.5524,103.5994,5885.0
2021-07-06 14:00:00,110.12,110.27,110.11,110.24,4324.0,103.59,103.7311,103.5806,103.7029,4324.0
2021-07-06 14:30:00,110.26,110.27,110.18,110.25,6066.0,103.7217,103.7311,103.6464,103.7123,6066.0
2021-07-06 15:00:00,110.27,110.3,110.19,110.25,4795.0,103.7311,103.7593,103.6558,103.7123,4795.0
2021-07-06 15:30:00,110.16,110.48,110.12,110.28,54705.0,103.6276,103.9286,103.59,103.7405,54705.0
2021-07-07 09:30:00,110.26,111.16,110.17,111.03,12392.0,103.7217,104.5683,103.637,104.446,12392.0
2021-07-07 10:00:00,111.02,111.03,110.7,110.75,7982.0,104.4366,104.446,104.1356,104.1826,7982.0
2021-07-07 10:30:00,110.69,111.23,110.66,111.19,7694.0,104.1262,104.6342,104.098,104.5965,7694.0
2021-07-07 11:00:00,111.24,111.92,111.24,111.87,9206.0,104.6436,105.2833,104.6436,105.2362,9206.0
2021-07-07 11:30:00,111.89,112.05,111.83,111.98,31136.0,105.255,105.4055,105.1986,105.3397,31136.0
2021-07-07 12:00:00,111.97,112.05,111.65,111.65,14624.0,105.3303,105.4055,105.0293,105.0293,14624.0
2021-07-07 12:30:00,111.7,111.78,111.57,111.64,5577.0,105.0763,105.1516,104.954,105.0199,5577.0
2021-07-07 13:00:00,111.68,111.75,111.59,111.59,4326.0,105.0575,105.1233,104.9728,104.9728,4326.0
2021-07-07 13:30:00,111.6,111.86,111.6,111.76,6423.0,104.9822,105.2268,104.9822,105.1327,6423.0
2021-07-07 14:00:00,111.73,111.8,111.63,111.73,4167.0,105.1045,105.1704,105.0104,105.1045,4167.0
2021-07-07 14:30:00,111.7,111.88,111.66,111.8,5539.0,105.0763,105.2456,105.0387,105.1704,5539.0
2021-07-07 15:00:00,111.83,111.97,111.75,111.81,24250.0,105.1986,105.3303,105.1233,105.1798,24250.0
2021-07-07 15:30:00,111.84,112.23,111.83,111.9,30555.0,105.208,105.5749,105.1986,105.2644,30555.0
2021-07-08 09:30:00,110.72,110.94,109.93,110.56,15160.0,104.1544,104.3614,103.4113,104.0039,15160.0
2021-07-08 10:00:00,110.26,110.26,109.63,109.89,9004.0,103.7217,103.7217,103.129,103.3736,9004.0
2021-07-08 10:30:00,110.02,110.39,109.97,110.21,6594.0,103.4959,103.844,103.4489,103.6747,6594.0
2021-07-08 11:00:00,110.3,110.87,110.27,110.84,5989.0,103.7593,104.2955,103.7311,104.2673,5989.0
2021-07-08 11:30:00,110.89,111.05,110.83,111.01,3966.0,104.3143,104.4648,104.2579,104.4272,3966.0
2021-07-08 12:00:00,110.98,111.23,110.98,111.04,4694.0,104.399,104.6342,104.399,104.4554,4694.0
2021-07-08 12:30:00,110.99,111.31,110.99,111.18,2509.0,104.4084,104.7094,104.4084,104.5871,2509.0
2021-07-08 13:00:00,111.17,111.17,110.86,110.98,6408.0,104.5777,104.5777,104.2861,104.399,6408.0
2021-07-08 13:30:00,110.99,111.04,110.66,110.7,6728.0,104.4084,104.4554,104.098,104.1356,6728.0
2021-07-08 14:00:00,110.7,110.72,110.44,110.52,8869.0,104.1356,104.1544,103.891,103.9663,8869.0
2021-07-08 14:30:00,110.47,110.65,110.44,110.59,7265.0,103.9192,104.0886,103.891,104.0321,7265.0
2021-07-08 15:00:00,110.62,110.8,110.5,110.75,8217.0,104.0603,104.2297,103.9475,104.1826,8217.0
2021-07-08 15:30:00,110.8,110.9,110.62,110.9,65347.0,104.2297,104.3237,104.0603,104.3237,65347.0
2021-07-09 09:30:00,112.17,112.73,111.75,112.66,12345.0,105.5184,106.0452,105.1233,105.9794,12345.0
2021-07-09 10:00:00,112.77,112.98,112.63,112.95,14421.0,106.0828,106.2804,105.9511,106.2522,14421.0
2021-07-09 10:30:00,112.98,113.11,112.28,112.28,8305.0,106.2804,106.4027,105.6219,105.6219,8305.0
2021-07-09 11:00:00,112.26,112.67,112.25,112.53,12234.0,105.6031,105.9888,105.5937,105.8571,12234.0
2021-07-09 11:30:00,112.55,112.81,112.55,112.67,10681.0,105.8759,106.1205,105.8759,105.9888,10681.0
2021-07-09 12:00:00,112.59,112.62,112.24,112.25,7349.0,105.9135,105.9417,105.5843,105.5937,7349.0
2021-07-09 12:30:00,112.26,112.58,112.21,112.55,8814.0,105.6031,105.9041,105.5561,105.8759,8814.0
2021-07-09 13:00:00,112.55,112.67,112.47,112.61,6272.0,105.8759,105.9888,105.8006,105.9323,6272.0
2021-07-09 13:30:00,112.61,112.73,112.54,112.66,4827.0,105.9323,106.0452,105.8665,105.9794,4827.0
2021-07-09 14:00:00,112.69,112.76,112.63,112.74,5117.0,106.0076,106.0734,105.9511,106.0546,5117.0
2021-07-09 14:30:00,112.73,112.82,112.72,112.77,6867.0,106.0452,106.1299,106.0358,106.0828,6867.0
2021-07-09 15:00:00,112.72,112.85,112.62,112.68,6791.0,106.0358,106.1581,105.9417,105.9982,6791.0
2021-07-09 15:30:00,112.7,113.01,112.58,112.85,62382.0,106.017,106.3086,105.9041,106.1581,62382.0
2021-07-12 09:30:00,112.73,113.41,112.44,113.19,8247.0,106.0452,106.6849,105.7724,106.4779,8247.0
2021-07-12 10:00:00,113.31,113.48,112.95,113.05,5895.0,106.5908,106.7507,106.2522,106.3462,5895.0
2021-07-12 10:30:00,113.2,113.28,113.05,113.13,2959.0,106.4873,106.5626,106.3462,106.4215,2959.0
2021-07-12 11:00:00,113.05,113.1,112.86,112.9,4193.0,106.3462,106.3933,106.1675,106.2051,4193.0
2021-07-12 11:30:00,112.88,112.92,112.61,112.64,9222.0,106.1863,106.224,105.9323,105.9606,9222.0
2021-07-12 12:00:00,112.65,112.7,112.53,112.59,17598.0,105.97,106.017,105.8571,105.9135,17598.0
2021-07-12 12:30:00,112.59,112.75,112.49,112.67,8314.0,105.9135,106.064,105.8195,105.9888,8314.0
2021-07-12 13:00:00,112.61,112.62,112.48,112.62,3995.0,105.9323,105.9417,105.81,105.9417,3995.0
2021-07-12 13:30:00,112.62,112.7,112.62,112.68,4993.0,105.9417,106.017,105.9417,105.9982,4993.0
2021-07-12 14:00:00,112.67,112.8,112.67,112.8,5504.0,105.9888,106.1111,105.9888,106.1111,5504.0
2021-07-12 14:30:00,112.78,112.82,112.67,112.67,6465.0,106.0923,106.1299,105.9888,105.9888,6465.0
2021-07-12 15:00:00,112.7,112.71,112.6,112.68,6829.0,106.017,106.0264,105.9229,105.9982,6829.0
2021-07-12 15:30:00,112.71,112.81,112.54,112.76,43738.0,106.0264,106.1205,105.8665,106.0734,43738.0
2021-07-13 09:30:00,112.49,112.7,111.5,111.5,8968.0,105.8195,106.017,104.8882,104.8882,8968.0
2021-07-13 10:00:00,111.41,111.83,111.36,111.57,2610.0,104.8035,105.1986,104.7565,104.954,2610.0
2021-07-13 10:30:00,111.68,111.68,111.34,111.34,3465.0,105.0575,105.0575,104.7376,104.7376,3465.0
2021-07-13 11:00:00,111.33,111.51,111.28,111.51,4866.0,104.7282,104.8976,104.6812,104.8976,4866.0
2021-07-13 11:30:00,111.45,111.51,111.26,111.35,4211.0,104.8411,104.8976,104.6624,104.7471,4211.0
2021-07-13 12:00:00,111.42,111.42,111.21,111.22,3353.0,104.8129,104.8129,104.6154,104.6248,3353.0
2021-07-13 12:30:00,111.25,111.26,111.02,111.08,3763.0,104.653,104.6624,104.4366,104.4931,3763.0
2021-07-13 13:00:00,111.11,111.14,110.81,110.91,7296.0,104.5213,104.5495,104.2391,104.3331,7296.0
2021-07-13 13:30:00,110.95,111.07,110.85,111.06,4628.0,104.3708,104.4837,104.2767,104.4742,4628.0
2021-07-13 14:00:00,111.01,111.08,110.89,110.94,5182.0,104.4272,104.4931,104.3143,104.3614,5182.0
2021-07-13 14:30:00,110.89,110.9,110.67,110.71,5991.0,104.3143,104.3237,104.1074,104.145,5991.0
2021-07-13 15:00:00,110.71,110.77,110.51,110.57,7937.0,104.145,104.2014,103.9569,104.0133,7937.0
2021-07-13 15:30:00,110.56,110.78,110.49,110.57,40284.0,104.0039,104.2109,103.938,104.0133,40284.0
2021-07-14 09:30:00,110.83,111.4,110.62,111.06,13036.0,104.2579,104.7941,104.0603,104.4742,13036.0
2021-07-14 10:00:00,111.04,111.29,110.71,110.97,31421.0,104.4554,104.6906,104.145,104.3896,31421.0
2021-07-14 10:30:00,110.98,111.19,110.98,111.12,7692.0,104.399,104.5965,104.399,104.5307,7692.0
2021-07-14 11:00:00,111.1,111.15,110.98,111.0,15849.0,104.5119,104.5589,104.399,104.4178,15849.0
2021-07-14 11:30:00,111.03,111.23,111.03,111.11,13953.0,104.446,104.6342,104.446,104.5213,13953.0
2021-07-14 12:00:00,111.21,111.45,111.21,111.45,5264.0,104.6154,104.8411,104.6154,104.8411,5264.0
2021-07-14 12:30:00,111.48,111.65,111.42,111.52,7472.0,104.8693,105.0293,104.8129,104.907,7472.0
2021-07-14 13:00:00,111.49,111.49,111.25,111.43,5624.0,104.8787,104.8787,104.653,104.8223,5624.0
2021-07-14 13:30:00,111.48,111.67,111.48,111.6,3994.0,104.8693,105.0481,104.8693,104.9822,3994.0
2021-07-14 14:00:00,111.59,111.63,111.51,111.63,3665.0,104.9728,105.0104,104.8976,105.0104,3665.0
2021-07-14 14:30:00,111.63,111.64,111.45,111.48,3821.0,105.0104,105.0199,104.8411,104.8693,3821.0
2021-07-14 15:00:00,111.47,111.64,111.47,111.56,8721.0,104.8599,105.0199,104.8599,104.9446,8721.0
2021-07-14 15:30:00,111.57,111.6,111.28,111.53,32798.0,104.954,104.9822,104.6812,104.9164,32798.0
2021-07-15 09:30:00,111.0,111.68,111.0,111.2,7801.0,104.4178,105.0575,104.4178,104.6059,7801.0
2021-07-15 10:00:00,111.27,111.71,111.26,111.56,7013.0,104.6718,105.0857,104.6624,104.9446,7013.0
2021-07-15 10:30:00,111.81,111.92,111.6,111.6,2980.0,105.1798,105.2833,104.9822,104.9822,2980.0
2021-07-15 11:00:00,111.53,111.53,111.09,111.13,2400.0,104.9164,104.9164,104.5025,104.5401,2400.0
2021-07-15 11:30:00,111.23,111.67,111.23,111.64,2964.0,104.6342,105.0481,104.6342,105.0199,2964.0
2021-07-15 12:00:00,111.58,111.62,111.24,111.28,4248.0,104.9634,105.001,104.6436,104.6812,4248.0
2021-07-15 12:30:00,111.29,111.42,111.29,111.37,2556.0,104.6906,104.8129,104.6906,104.7659,2556.0
2021-07-15 13:00:00,111.37,111.37,111.01,111.05,3028.0,104.7659,104.7659,104.4272,104.4648,3028.0
2021-07-15 13:30:00,111.08,111.13,110.81,110.81,20260.0,104.4931,104.5401,104.2391,104.2391,20260.0
2021-07-15 14:00:00,110.88,111.07,110.84,111.06,5765.0,104.3049,104.4837,104.2673,104.4742,5765.0
2021-07-15 14:30:00,111.06,111.14,110.98,111.0,2239.0,104.4742,104.5495,104.399,104.4178,2239.0
2021-07-15 15:00:00,111.01,111.27,111.01,111.27,5297.0,104.4272,104.6718,104.4272,104.6718,5297.0
2021-07-15 15:30:00,111.25,111.51,111.15,111.43,38075.0,104.653,104.8976,104.5589,104.8223,38075.0
2021-07-16 09:30:00,111.74,112.0,111.2,111.49,5906.0,105.1139,105.3585,104.6059,104.8787,5906.0
2021-07-16 10:00:00,111.5,111.53,110.71,110.73,3687.0,104.8882,104.9164,104.145,104.1638,3687.0
2021-07-16 10:30:00,110.77,110.82,110.26,110.64,17903.0,104.2014,104.2485,103.7217,104.0792,17903.0
2021-07-16 11:00:00,110.7,111.14,110.69,111.04,3304.0,104.1356,104.5495,104.1262,104.4554,3304.0
2021-07-16 11:30:00,111.17,111.71,111.17,111.71,3930.0,104.5777,105.0857,104.5777,105.0857,3930.0
2021-07-16 12:00:00,111.67,111.77,111.52,111.53,3255.0,105.0481,105.1421,104.907,104.9164,3255.0
2021-07-16 12:30:00,111.54,111.57,111.4,111.45,2634.0,104.9258,104.954,104.7941,104.8411,2634.0
2021-07-16 13:00:00,111.36,111.65,111.36,111.6,5124.0,104.7565,105.0293,104.7565,104.9822,5124.0
2021-07-16 13:30:00,111.59,111.59,111.28,111.48,3604.0,104.9728,104.9728,104.6812,104.8693,3604.0
2021-07-16 14:00:00,111.42,111.48,111.29,111.32,2890.0,104.8129,104.8693,104.6906,104.7188,2890.0
2021-07-16 14:30:00,111.27,111.34,111.21,111.29,3268.0,104.6718,104.7376,104.6154,104.6906,3268.0
2021-07-16 15:00:00,111.2,111.32,111.09,111.2,6997.0,104.6059,104.7188,104.5025,104.6059,6997.0
2021-07-16 15:30:00,111.16,111.28,110.95,110.98,39517.0,104.5683,104.6812,104.3708,104.399,39517.0
2021-07-19 09:30:00,110.0,110.0,108.83,109.42,16355.0,103.4771,103.4771,102.3765,102.9315,16355.0
2021-07-19 10:00:00,109.41,109.43,108.84,109.21,10033.0,102.9221,102.9409,102.3859,102.734,10033.0
2021-07-19 10:30:00,109.21,109.84,109.14,109.71,11610.0,102.734,103.3266,102.6681,103.2043,11610.0
2021-07-19 11:00:00,109.76,110.72,109.69,110.0,100855.0,103.2513,104.1544,103.1855,103.4771,100855.0
2021-07-19 11:30:00,109.85,110.48,109.68,110.48,8993.0,103.336,103.9286,103.1761,103.9286,8993.0
2021-07-19 12:00:00,110.38,110.38,109.85,109.94,7498.0,103.8346,103.8346,103.336,103.4207,7498.0
2021-07-19 12:30:00,109.94,110.11,109.82,110.11,5984.0,103.4207,103.5806,103.3078,103.5806,5984.0
2021-07-19 13:00:00,110.1,110.31,110.05,110.05,6233.0,103.5712,103.7687,103.5241,103.5241,6233.0
2021-07-19 13:30:00,109.88,109.98,109.64,109.64,9414.0,103.3642,103.4583,103.1385,103.1385,9414.0
2021-07-19 14:00:00,109.67,109.91,109.52,109.56,13716.0,103.1667,103.3924,103.0256,103.0632,13716.0
2021-07-19 14:30:00,109.55,109.55,109.06,109.12,11326.0,103.0538,103.0538,102.5928,102.6493,11326.0
2021-07-19 15:00:00,109.1,109.52,109.08,109.47,14894.0,102.6305,103.0256,102.6117,102.9785,14894.0
2021-07-19 15:30:00,109.45,110.15,109.38,109.99,97873.0,102.9597,103.6182,102.8939,103.4677,97873.0
2021-07-20 09:30:00,110.41,111.5,110.38,111.5,9551.0,103.8628,104.8882,103.8346,104.8882,9551.0
2021-07-20 10:00:00,111.76,112.36,111.61,112.08,11730.0,105.1327,105.6972,104.9916,105.4338,11730.0
2021-07-20 10:30:00,111.96,112.3,111.85,112.2,8339.0,105.3209,105.6407,105.2174,105.5466,8339.0
2021-07-20 11:00:00,112.29,112.4,111.67,111.67,10088.0,105.6313,105.7348,105.0481,105.0481,10088.0
2021-07-20 11:30:00,111.58,112.0,111.5,111.95,7274.0,104.9634,105.3585,104.8882,105.3115,7274.0
2021-07-20 12:00:00,112.07,112.26,111.96,112.03,9193.0,105.4244,105.6031,105.3209,105.3867,9193.0
2021-07-20 12:30:00,112.05,112.3,112.04,112.11,11646.0,105.4055,105.6407,105.3961,105.462,11646.0
2021-07-20 13:00:00,112.16,112.25,111.94,112.02,9885.0,105.509,105.5937,105.3021,105.3773,9885.0
2021-07-20 13:30:00,111.99,112.17,111.99,112.11,27397.0,105.3491,105.5184,105.3491,105.462,27397.0
2021-07-20 14:00:00,112.12,112.42,112.11,112.31,22438.0,105.4714,105.7536,105.462,105.6501,22438.0
2021-07-20 14:30:00,112.38,112.54,112.19,112.27,18894.0,105.716,105.8665,105.5372,105.6125,18894.0
2021-07-20 15:00:00,112.27,112.48,112.24,112.31,19963.0,105.6125,105.81,105.5843,105.6501,19963.0
2021-07-20 15:30:00,112.31,112.41,111.83,111.94,85068.0,105.6501,105.7442,105.1986,105.3021,85068.0
2021-07-21 09:30:00,112.41,112.88,111.97,112.59,20001.0,105.7442,106.1863,105.3303,105.9135,20001.0
2021-07-21 10:00:00,112.72,112.81,112.2,112.2,10896.0,106.0358,106.1205,105.5466,105.5466,10896.0
2021-07-21 10:30:00,111.98,111.98,111.37,111.41,5368.0,105.3397,105.3397,104.7659,104.8035,5368.0
2021-07-21 11:00:00,111.57,111.57,111.24,111.36,6106.0,104.954,104.954,104.6436,104.7565,6106.0
2021-07-21 11:30:00,111.33,111.6,111.31,111.48,8065.0,104.7282,104.9822,104.7094,104.8693,8065.0
2021-07-21 12:00:00,111.47,111.52,110.91,111.0,6590.0,104.8599,104.907,104.3331,104.4178,6590.0
2021-07-21 12:30:00,111.01,111.26,110.94,111.17,11009.0,104.4272,104.6624,104.3614,104.5777,11009.0
2021-07-21 13:00:00,111.08,111.15,110.9,111.07,11129.0,104.4931,104.5589,104.3237,104.4837,11129.0
2021-07-21 13:30:00,111.04,111.16,110.82,111.13,16395.0,104.4554,104.5683,104.2485,104.5401,16395.0
2021-07-21 14:00:00,111.09,111.3,111.04,111.23,11353.0,104.5025,104.7,104.4554,104.6342,11353.0
2021-07-21 14:30:00,111.29,111.4,111.22,111.4,12224.0,104.6906,104.7941,104.6248,104.7941,12224.0
2021-07-21 15:00:00,111.37,111.5,111.22,111.22,7962.0,104.7659,104.8882,104.6248,104.6248,7962.0
2021-07-21 15:30:00,111.24,111.53,111.16,111.5,50085.0,104.6436,104.9164,104.5683,104.8882,50085.0
2021-07-22 09:30:00,111.53,111.91,110.17,110.41,12405.0,104.9164,105.2738,103.637,103.8628,12405.0
2021-07-22 10:00:00,110.45,110.64,109.82,109.83,18067.0,103.9004,104.0792,103.3078,103.3172,18067.0
2021-07-22 10:30:00,109.8,110.11,109.77,109.83,7415.0,103.289,103.5806,103.2607,103.3172,7415.0
2021-07-22 11:00:00,109.78,110.09,109.65,110.0,7744.0,103.2702,103.5618,103.1479,103.4771,7744.0
2021-07-22 11:30:00,110.01,110.04,109.66,109.66,5534.0,103.4865,103.5147,103.1573,103.1573,5534.0
2021-07-22 12:00:00,109.66,109.77,109.54,109.57,5483.0,103.1573,103.2607,103.0444,103.0726,5483.0
2021-07-22 12:30:00,109.54,109.86,109.54,109.74,6814.0,103.0444,103.3454,103.0444,103.2325,6814.0
2021-07-22 13:00:00,109.76,109.76,109.52,109.55,7442.0,103.2513,103.2513,103.0256,103.0538,7442.0
2021-07-22 13:30:00,109.55,109.77,109.53,109.77,5554.0,103.0538,103.2607,103.035,103.2607,5554.0
2021-07-22 14:00:00,109.77,109.89,109.66,109.66,5907.0,103.2607,103.3736,103.1573,103.1573,5907.0
2021-07-22 14:30:00,109.69,109.9,109.68,109.9,5777.0,103.1855,103.383,103.1761,103.383,5777.0
2021-07-22 15:00:00,109.89,109.89,109.58,109.61,10391.0,103.3736,103.3736,103.082,103.1102,10391.0
2021-07-22 15:30:00,109.59,110.17,109.59,109.98,46024.0,103.0914,103.637,103.0914,103.4583,46024.0
2021-07-23 09:30:00,110.37,110.77,110.04,110.25,6941.0,103.8252,104.2014,103.5147,103.7123,6941.0
2021-07-23 10:00:00,110.48,110.85,110.48,110.77,4953.0,103.9286,104.2767,103.9286,104.2014,4953.0
2021-07-23 10:30:00,110.76,111.13,110.63,111.13,4994.0,104.192,104.5401,104.0697,104.5401,4994.0
2021-07-23 11:00:00,111.1,111.25,110.92,111.0,11035.0,104.5119,104.653,104.3425,104.4178,11035.0
2021-07-23 11:30:00,111.04,111.23,110.91,111.05,9874.0,104.4554,104.6342,104.3331,104.4648,9874.0
2021-07-23 12:00:00,111.05,111.24,111.0,111.23,4090.0,104.4648,104.6436,104.4178,104.6342,4090.0
2021-07-23 12:30:00,111.26,111.64,111.18,111.64,9196.0,104.6624,105.0199,104.5871,105.0199,9196.0
2021-07-23 13:00:00,111.64,111.68,111.54,111.54,2930.0,105.0199,105.0575,104.9258,104.9258,2930.0
2021-07-23 13:30:00,111.58,111.81,111.54,111.79,4663.0,104.9634,105.1798,104.9258,105.161,4663.0
2021-07-23 14:00:00,111.76,111.82,111.7,111.79,4460.0,105.1327,105.1892,105.0763,105.161,4460.0
2021-07-23 14:30:00,111.84,111.91,111.78,111.78,4006.0,105.208,105.2738,105.1516,105.1516,4006.0
2021-07-23 15:00:00,111.78,111.78,111.56,111.72,11267.0,105.1516,105.1516,104.9446,105.0951,11267.0
2021-07-23 15:30:00,111.8,112.46,111.8,112.41,62219.0,105.1704,105.7912,105.1704,105.7442,62219.0
2021-07-26 09:30:00,112.66,112.66,111.56,111.69,6739.0,105.9794,105.9794,104.9446,105.0669,6739.0
2021-07-26 10:00:00,111.88,111.89,111.16,111.16,5195.0,105.2456,105.255,104.5683,104.5683,5195.0
2021-07-26 10:30:00,111.21,111.37,110.78,111.37,2686.0,104.6154,104.7659,104.2109,104.7659,2686.0
2021-07-26 11:00:00,111.41,111.78,111.27,111.77,1916.0,104.8035,105.1516,104.6718,105.1421,1916.0
2021-07-26 11:30:00,112.01,112.01,111.79,111.79,2652.0,105.3679,105.3679,105.161,105.161,2652.0
2021-07-26 12:00:00,111.8,112.1,111.76,112.06,1956.0,105.1704,105.4526,105.1327,105.4149,1956.0
2021-07-26 12:30:00,112.07,112.14,111.85,111.98,6325.0,105.4244,105.4902,105.2174,105.3397,6325.0
2021-07-26 13:00:00,111.96,112.06,111.71,111.79,7922.0,105.3209,105.4149,105.0857,105.161,7922.0
2021-07-26 13:30:00,111.76,112.01,111.57,112.0,12419.0,105.1327,105.3679,104.954,105.3585,12419.0
2021-07-26 14:00:00,112.0,112.08,111.79,111.88,8129.0,105.3585,105.4338,105.161,105.2456,8129.0
2021-07-26 14:30:00,111.89,111.93,111.83,111.85,7296.0,105.255,105.2927,105.1986,105.2174,7296.0
2021-07-26 15:00:00,111.85,112.07,111.75,112.05,6477.0,105.2174,105.4244,105.1233,105.4055,6477.0
2021-07-26 15:30:00,112.01,112.08,111.71,111.97,37184.0,105.3679,105.4338,105.0857,105.3303,37184.0
2021-07-27 09:30:00,111.38,111.45,110.57,111.45,5276.0,104.7753,104.8411,104.0133,104.8411,5276.0
2021-07-27 10:00:00,111.49,112.0,111.49,111.71,5597.0,104.8787,105.3585,104.8787,105.0857,5597.0
2021-07-27 10:30:00,111.7,112.1,111.64,112.06,5730.0,105.0763,105.4526,105.0199,105.4149,5730.0
2021-07-27 11:00:00,112.06,112.06,111.31,111.31,9752.0,105.4149,105.4149,104.7094,104.7094,9752.0
2021-07-27 11:30:00,111.38,111.38,110.97,111.09,2493.0,104.7753,104.7753,104.3896,104.5025,2493.0
2021-07-27 12:00:00,110.93,110.93,110.53,110.59,2400.0,104.352,104.352,103.9757,104.0321,2400.0
2021-07-27 12:30:00,110.58,110.99,110.52,110.89,3400.0,104.0227,104.4084,103.9663,104.3143,3400.0
2021-07-27 13:00:00,110.9,111.02,110.77,110.86,2854.0,104.3237,104.4366,104.2014,104.2861,2854.0
2021-07-27 13:30:00,110.82,110.97,110.67,110.89,2501.0,104.2485,104.3896,104.1074,104.3143,2501.0
2021-07-27 14:00:00,110.86,111.18,110.85,111.16,3878.0,104.2861,104.5871,104.2767,104.5683,3878.0
2021-07-27 14:30:00,111.16,111.2,111.02,111.08,7232.0,104.5683,104.6059,104.4366,104.4931,7232.0
2021-07-27 15:00:00,111.12,111.15,110.97,111.13,8105.0,104.5307,104.5589,104.3896,104.5401,8105.0
2021-07-27 15:30:00,111.15,111.39,111.07,111.34,36310.0,104.5589,104.7847,104.4837,104.7376,36310.0
2021-07-28 09:30:00,111.05,111.42,111.05,111.42,2276.0,104.4648,104.8129,104.4648,104.8129,2276.0
2021-07-28 10:00:00,111.0,111.02,109.85,110.17,4481.0,104.4178,104.4366,103.336,103.637,4481.0
2021-07-28 10:30:00,110.27,110.52,110.14,110.52,3327.0,103.7311,103.9663,103.6088,103.9663,3327.0
2021-07-28 11:00:00,110.66,110.77,110.65,110.77,3581.0,104.098,104.2014,104.0886,104.2014,3581.0
2021-07-28 11:30:00,110.85,111.1,110.59,111.05,4523.0,104.2767,104.5119,104.0321,104.4648,4523.0
2021-07-28 12:00:00,111.11,111.23,110.83,110.86,5630.0,104.5213,104.6342,104.2579,104.2861,5630.0
2021-07-28 12:30:00,110.84,110.92,110.77,110.82,2842.0,104.2673,104.3425,104.2014,104.2485,2842.0
2021-07-28 13:00:00,110.8,110.86,110.75,110.78,2358.0,104.2297,104.2861,104.1826,104.2109,2358.0
2021-07-28 13:30:00,110.82,111.01,110.78,110.84,3831.0,104.2485,104.4272,104.2109,104.2673,3831.0
2021-07-28 14:00:00,110.82,111.19,110.52,111.19,5742.0,104.2485,104.5965,103.9663,104.5965,5742.0
2021-07-28 14:30:00,111.1,111.48,111.1,111.42,4188.0,104.5119,104.8693,104.5119,104.8129,4188.0
2021-07-28 15:00:00,111.4,111.41,111.17,111.28,6389.0,104.7941,104.8035,104.5777,104.6812,6389.0
2021-07-28 15:30:00,111.31,111.4,110.98,110.98,35197.0,104.7094,104.7941,104.399,104.399,35197.0
2021-07-29 09:30:00,111.78,112.0,111.14,111.94,5010.0,105.1516,105.3585,104.5495,105.3021,5010.0
2021-07-29 10:00:00,111.71,112.0,111.51,111.8,3671.0,105.0857,105.3585,104.8976,105.1704,3671.0
2021-07-29 10:30:00,111.78,112.01,111.73,111.94,4187.0,105.1516,105.3679,105.1045,105.3021,4187.0
2021-07-29 11:00:00,112.01,112.15,111.78,111.83,2749.0,105.3679,105.4996,105.1516,105.1986,2749.0
2021-07-29 11:30:00,111.86,112.24,111.86,112.24,2106.0,105.2268,105.5843,105.2268,105.5843,2106.0
2021-07-29 12:00:00,112.2,112.34,111.98,112.29,2200.0,105.5466,105.6783,105.3397,105.6313,2200.0
2021-07-29 12:30:00,112.3,112.38,112.19,112.21,3426.0,105.6407,105.716,105.5372,105.5561,3426.0
2021-07-29 13:00:00,112.3,112.48,112.26,112.48,3213.0,105.6407,105.81,105.6031,105.81,3213.0
2021-07-29 13:30:00,112.44,112.58,112.33,112.33,3583.0,105.7724,105.9041,105.6689,105.6689,3583.0
2021-07-29 14:00:00,112.33,112.41,112.24,112.31,4139.0,105.6689,105.7442,105.5843,105.6501,4139.0
2021-07-29 14:30:00,112.35,112.64,112.31,112.36,21148.0,105.6878,105.9606,105.6501,105.6972,21148.0
2021-07-29 15:00:00,112.34,112.37,112.21,112.33,8213.0,105.6783,105.7066,105.5561,105.6689,8213.0
2021-07-29 15:30:00,112.24,112.24,111.88,112.12,30418.0,105.5843,105.5843,105.2456,105.4714,30418.0
2021-07-30 09:30:00,112.07,112.95,111.64,112.95,8337.0,105.4244,106.2522,105.0199,106.2522,8337.0
2021-07-30 10:00:00,112.75,113.18,112.7,112.95,5646.0,106.064,106.4685,106.017,106.2522,5646.0
2021-07-30 10:30:00,112.76,113.04,112.68,112.97,3488.0,106.0734,106.3368,105.9982,106.271,3488.0
2021-07-30 11:00:00,112.74,113.36,112.74,113.36,2511.0,106.0546,106.6379,106.0546,106.6379,2511.0
2021-07-30 11:30:00,113.34,113.47,113.15,113.33,3986.0,106.619,106.7413,106.4403,106.6096,3986.0
2021-07-30 12:00:00,113.27,113.4,113.2,113.4,3811.0,106.5532,106.6755,106.4873,106.6755,3811.0
2021-07-30 12:30:00,113.44,113.53,113.27,113.38,3683.0,106.7131,106.7978,106.5532,106.6567,3683.0
2021-07-30 13:00:00,113.39,113.39,113.09,113.16,5137.0,106.6661,106.6661,106.3839,106.4497,5137.0
2021-07-30 13:30:00,113.16,113.26,113.1,113.22,2815.0,106.4497,106.5438,106.3933,106.5062,2815.0
2021-07-30 14:00:00,113.23,113.27,113.08,113.19,1600.0,106.5156,106.5532,106.3745,106.4779,1600.0
2021-07-30 14:30:00,113.2,113.34,113.11,113.34,8715.0,106.4873,106.619,106.4027,106.619,8715.0
2021-07-30 15:00:00,113.33,113.55,113.33,113.48,3895.0,106.6096,106.8166,106.6096,106.7507,3895.0
2021-07-30 15:30:00,113.49,113.76,113.39,113.74,32902.0,106.7602,107.0141,106.6661,106.9953,32902.0
2021-08-02 09:30:00,114.1,114.97,113.88,113.89,15158.0,107.334,108.1524,107.127,107.1364,15158.0
2021-08-02 10:00:00,113.82,114.37,113.63,114.07,10621.0,107.0706,107.588,106.8918,107.3058,10621.0
2021-08-02 10:30:00,114.05,114.31,113.74,113.74,8654.0,107.2869,107.5315,106.9953,106.9953,8654.0
2021-08-02 11:00:00,113.82,114.17,113.73,114.0,9321.0,107.0706,107.3998,106.9859,107.2399,9321.0
2021-08-02 11:30:00,114.05,114.14,113.81,113.85,10123.0,107.2869,107.3716,107.0612,107.0988,10123.0
2021-08-02 12:00:00,113.84,113.95,113.7,113.82,20615.0,107.0894,107.1929,106.9577,107.0706,20615.0
2021-08-02 12:30:00,113.83,113.87,113.2,113.33,23500.0,107.08,107.1176,106.4873,106.6096,23500.0
2021-08-02 13:00:00,113.43,113.49,113.19,113.21,13458.0,106.7037,106.7602,106.4779,106.4968,13458.0
2021-08-02 13:30:00,113.24,113.38,113.19,113.35,10197.0,106.525,106.6567,106.4779,106.6285,10197.0
2021-08-02 14:00:00,113.38,113.96,113.24,113.53,37848.0,106.6567,107.2023,106.525,106.7978,37848.0
2021-08-02 14:30:00,113.5,113.71,113.31,113.7,11444.0,106.7696,106.9671,106.5908,106.9577,11444.0
2021-08-02 15:00:00,113.72,113.78,113.46,113.48,29666.0,106.9765,107.033,106.7319,106.7507,29666.0
2021-08-02 15:30:00,113.48,113.53,113.13,113.16,61638.0,106.7507,106.7978,106.4215,106.4497,61638.0
2021-08-03 09:30:00,113.71,113.71,112.63,113.42,5579.0,106.9671,106.9671,105.9511,106.6943,5579.0
2021-08-03 10:00:00,113.44,114.27,113.13,114.27,4885.0,106.7131,107.4939,106.4215,107.4939,4885.0
2021-08-03 10:30:00,114.24,114.51,114.22,114.32,8765.0,107.4657,107.7197,107.4469,107.5409,8765.0
2021-08-03 11:00:00,114.24,114.45,114.17,114.33,7635.0,107.4657,107.6632,107.3998,107.5503,7635.0
2021-08-03 11:30:00,114.4,114.6,114.15,114.46,31519.0,107.6162,107.8043,107.381,107.6726,31519.0
2021-08-03 12:00:00,114.42,114.48,114.16,114.21,5445.0,107.635,107.6914,107.3904,107.4375,5445.0
2021-08-03 12:30:00,114.13,114.41,114.13,114.31,9767.0,107.3622,107.6256,107.3622,107.5315,9767.0
2021-08-03 13:00:00,114.3,114.69,114.3,114.69,7100.0,107.5221,107.889,107.5221,107.889,7100.0
2021-08-03 13:30:00,114.67,114.85,114.62,114.62,6705.0,107.8702,108.0395,107.8231,107.8231,6705.0
2021-08-03 14:00:00,114.59,114.65,114.49,114.58,6796.0,107.7949,107.8514,107.7009,107.7855,6796.0
2021-08-03 14:30:00,114.59,114.82,114.58,114.6,5642.0,107.7949,108.0113,107.7855,107.8043,5642.0
2021-08-03 15:00:00,114.6,114.83,114.55,114.8,4929.0,107.8043,108.0207,107.7573,107.9925,4929.0
2021-08-03 15:30:00,114.75,114.87,114.47,114.73,34227.0,107.9454,108.0583,107.682,107.9266,34227.0
2021-08-04 09:30:00,114.32,114.78,113.93,114.63,4492.0,107.5409,107.9737,107.1741,107.8326,4492.0
2021-08-04 10:00:00,114.54,115.1,114.54,114.58,11448.0,107.7479,108.2747,107.7479,107.7855,11448.0
2021-08-04 10:30:00,114.4,114.75,114.26,114.64,3283.0,107.6162,107.9454,107.4845,107.842,3283.0
2021-08-04 11:00:00,114.5,114.78,114.06,114.13,3205.0,107.7103,107.9737,107.2964,107.3622,3205.0
2021-08-04 11:30:00,114.2,114.29,114.09,114.19,5032.0,107.428,107.5127,107.3246,107.4186,5032.0
2021-08-04 12:00:00,114.22,114.56,114.17,114.27,6858.0,107.4469,107.7667,107.3998,107.4939,6858.0
2021-08-04 12:30:00,114.28,114.55,114.27,114.49,6166.0,107.5033,107.7573,107.4939,107.7009,6166.0
2021-08-04 13:00:00,114.6,114.87,114.54,114.82,6232.0,107.8043,108.0583,107.7479,108.0113,6232.0
2021-08-04 13:30:00,114.71,114.8,114.63,114.64,3169.0,107.9078,107.9925,107.8326,107.842,3169.0
2021-08-04 14:00:00,114.6,114.82,114.58,114.73,5274.0,107.8043,108.0113,107.7855,107.9266,5274.0
2021-08-04 14:30:00,114.74,114.74,114.33,114.53,8160.0,107.936,107.936,107.5503,107.7385,8160.0
2021-08-04 15:00:00,114.49,114.59,114.37,114.41,9024.0,107.7009,107.7949,107.588,107.6256,9024.0
2021-08-04 15:30:00,114.42,114.42,113.72,113.76,31444.0,107.635,107.635,106.9765,107.0141,31444.0
2021-08-05 09:30:00,114.34,115.29,114.34,115.19,26991.0,107.5597,108.4534,107.5597,108.3593,26991.0
2021-08-05 10:00:00,115.14,115.15,114.07,114.07,6056.0,108.3123,108.3217,107.3058,107.3058,6056.0
2021-08-05 10:30:00,114.0,114.34,113.88,114.3,8249.0,107.2399,107.5597,107.127,107.5221,8249.0
2021-08-05 11:00:00,114.28,114.55,114.22,114.47,7427.0,107.5033,107.7573,107.4469,107.682,7427.0
2021-08-05 11:30:00,114.47,114.66,114.37,114.49,21044.0,107.682,107.8608,107.588,107.7009,21044.0
2021-08-05 12:00:00,114.52,114.7,114.48,114.7,3155.0,107.7291,107.8984,107.6914,107.8984,3155.0
2021-08-05 12:30:00,114.71,114.72,114.53,114.54,3908.0,107.9078,107.9172,107.7385,107.7479,3908.0
2021-08-05 13:00:00,114.64,114.72,114.57,114.63,3718.0,107.842,107.9172,107.7761,107.8326,3718.0
2021-08-05 13:30:00,114.58,114.61,114.47,114.47,2800.0,107.7855,107.8137,107.682,107.682,2800.0
2021-08-05 14:00:00,114.5,114.56,114.32,114.35,2416.0,107.7103,107.7667,107.5409,107.5692,2416.0
2021-08-05 14:30:00,114.43,114.43,114.17,114.17,5893.0,107.6444,107.6444,107.3998,107.3998,5893.0
2021-08-05 15:00:00,114.19,114.31,113.95,114.02,9528.0,107.4186,107.5315,107.1929,107.2587,9528.0
2021-08-05 15:30:00,114.02,114.12,113.89,113.94,42697.0,107.2587,107.3528,107.1364,107.1835,42697.0
2021-08-06 09:30:00,114.37,114.95,113.79,113.85,10008.0,107.588,108.1336,107.0424,107.0988,10008.0
2021-08-06 10:00:00,114.08,114.52,113.85,114.5,4038.0,107.3152,107.7291,107.0988,107.7103,4038.0
2021-08-06 10:30:00,114.42,114.8,114.14,114.56,10027.0,107.635,107.9925,107.3716,107.7667,10027.0
2021-08-06 11:00:00,114.47,114.52,114.17,114.43,3542.0,107.682,107.7291,107.3998,107.6444,3542.0
2021-08-06 11:30:00,114.33,114.43,114.19,114.33,2212.0,107.5503,107.6444,107.4186,107.5503,2212.0
2021-08-06 12:00:00,114.29,114.31,114.22,114.22,2311.0,107.5127,107.5315,107.4469,107.4469,2311.0
2021-08-06 12:30:00,114.17,114.44,114.16,114.44,2391.0,107.3998,107.6538,107.3904,107.6538,2391.0
2021-08-06 13:00:00,114.39,114.39,114.19,114.31,2661.0,107.6068,107.6068,107.4186,107.5315,2661.0
2021-08-06 13:30:00,114.27,114.57,114.26,114.57,26936.0,107.4939,107.7761,107.4845,107.7761,26936.0
2021-08-06 14:00:00,114.55,114.67,114.55,114.59,2093.0,107.7573,107.8702,107.7573,107.7949,2093.0
2021-08-06 14:30:00,114.55,114.62,114.41,114.45,3074.0,107.7573,107.8231,107.6256,107.6632,3074.0
2021-08-06 15:00:00,114.49,114.62,114.44,114.57,4622.0,107.7009,107.8231,107.6538,107.7761,4622.0
2021-08-06 15:30:00,114.58,114.69,114.45,114.66,16125.0,107.7855,107.889,107.6632,107.8608,16125.0
2021-08-09 09:30:00,114.2,114.45,114.0,114.26,3383.0,107.428,107.6632,107.2399,107.4845,3383.0
2021-08-09 10:00:00,114.45,114.72,114.15,114.26,4409.0,107.6632,107.9172,107.381,107.4845,4409.0
2021-08-09 10:30:00,114.28,114.51,114.22,114.42,1402.0,107.5033,107.7197,107.4469,107.635,1402.0
2021-08-09 11:00:00,114.5,114.53,114.18,114.53,2284.0,107.7103,107.7385,107.4092,107.7385,2284.0
2021-08-09 11:30:00,114.43,114.87,114.41,114.76,3440.0,107.6444,108.0583,107.6256,107.9548,3440.0
2021-08-09 12:00:00,114.78,114.82,114.65,114.72,2234.0,107.9737,108.0113,107.8514,107.9172,2234.0
2021-08-09 12:30:00,114.71,114.97,114.71,114.95,2459.0,107.9078,108.1524,107.9078,108.1336,2459.0
2021-08-09 13:00:00,114.97,114.98,114.8,114.84,2417.0,108.1524,108.1618,107.9925,108.0301,2417.0
2021-08-09 13:30:00,114.79,114.93,114.77,114.89,2685.0,107.9831,108.1148,107.9642,108.0771,2685.0
2021-08-09 14:00:00,114.79,115.01,114.79,115.01,2844.0,107.9831,108.19,107.9831,108.19,2844.0
2021-08-09 14:30:00,115.05,115.05,114.81,114.85,1461.0,108.2276,108.2276,108.0019,108.0395,1461.0
2021-08-09 15:00:00,114.87,114.96,114.65,114.68,4708.0,108.0583,108.143,107.8514,107.8796,4708.0
2021-08-09 15:30:00,114.69,114.75,114.39,114.58,16401.0,107.889,107.9454,107.6068,107.7855,16401.0
2021-08-10 09:30:00,114.81,114.88,113.9,114.69,4550.0,108.0019,108.0677,107.1458,107.889,4550.0
2021-08-10 10:00:00,114.72,115.49,114.72,115.27,7097.0,107.9172,108.6416,107.9172,108.4346,7097.0
2021-08-10 10:30:00,115.21,115.45,114.91,115.45,5897.0,108.3782,108.6039,108.0959,108.6039,5897.0
2021-08-10 11:00:00,115.42,115.68,115.32,115.61,3723.0,108.5757,108.8203,108.4816,108.7544,3723.0
2021-08-10 11:30:00,115.55,115.68,115.52,115.64,2758.0,108.698,108.8203,108.6698,108.7827,2758.0
2021-08-10 12:00:00,115.62,115.62,115.23,115.32,1400.0,108.7638,108.7638,108.397,108.4816,1400.0
2021-08-10 12:30:00,115.32,115.32,115.06,115.21,3720.0,108.4816,108.4816,108.2371,108.3782,3720.0
2021-08-10 13:00:00,115.24,115.3,115.08,115.28,3038.0,108.4064,108.4628,108.2559,108.444,3038.0
2021-08-10 13:30:00,115.22,115.28,115.12,115.17,3199.0,108.3876,108.444,108.2935,108.3405,3199.0
2021-08-10 14:00:00,115.22,115.22,114.87,114.99,2685.0,108.3876,108.3876,108.0583,108.1712,2685.0
2021-08-10 14:30:00,115.06,115.06,114.98,115.02,1467.0,108.2371,108.2371,108.1618,108.1994,1467.0
2021-08-10 15:00:00,114.98,114.98,114.86,114.93,2432.0,108.1618,108.1618,108.0489,108.1148,2432.0
2021-08-10 15:30:00,114.93,114.93,114.55,114.7,36105.0,108.1148,108.1148,107.7573,107.8984,36105.0
2021-08-11 09:30:00,115.03,115.03,113.93,114.12,22952.0,108.2088,108.2088,107.1741,107.3528,22952.0
2021-08-11 10:00:00,114.15,114.25,113.96,114.06,9896.0,107.381,107.4751,107.2023,107.2964,9896.0
2021-08-11 10:30:00,114.1,114.15,113.93,114.01,12832.0,107.334,107.381,107.1741,107.2493,12832.0
2021-08-11 11:00:00,114.02,114.09,113.93,113.93,13171.0,107.2587,107.3246,107.1741,107.1741,13171.0
2021-08-11 11:30:00,113.93,114.1,113.79,113.96,10052.0,107.1741,107.334,107.0424,107.2023,10052.0
2021-08-11 12:00:00,113.95,114.05,113.91,113.96,12010.0,107.1929,107.2869,107.1552,107.2023,12010.0
2021-08-11 12:30:00,113.95,113.99,113.86,113.95,4195.0,107.1929,107.2305,107.1082,107.1929,4195.0
2021-08-11 13:00:00,113.92,114.0,113.8,113.97,6150.0,107.1647,107.2399,107.0518,107.2117,6150.0
2021-08-11 13:30:00,113.96,114.09,113.74,113.98,50478.0,107.2023,107.3246,106.9953,107.2211,50478.0
2021-08-11 14:00:00,113.92,114.21,113.73,114.04,28857.0,107.1647,107.4375,106.9859,107.2775,28857.0
2021-08-11 14:30:00,114.04,114.16,113.72,114.0,24271.0,107.2775,107.3904,106.9765,107.2399,24271.0
2021-08-11 15:00:00,113.98,114.54,113.94,114.54,33984.0,107.2211,107.7479,107.1835,107.7479,33984.0
2021-08-11 15:30:00,114.47,114.78,114.41,114.63,83420.0,107.682,107.9737,107.6256,107.8326,83420.0
2021-08-12 09:30:00,114.5,115.09,113.72,114.99,14613.0,107.7103,108.2653,106.9765,108.1712,14613.0
2021-08-12 10:00:00,114.76,115.01,114.49,115.01,3830.0,107.9548,108.19,107.7009,108.19,3830.0
2021-08-12 10:30:00,114.96,115.06,114.2,114.57,24220.0,108.143,108.2371,107.428,107.7761,24220.0
2021-08-12 11:00:00,114.6,114.6,113.97,114.11,6161.0,107.8043,107.8043,107.2117,107.3434,6161.0
2021-08-12 11:30:00,114.07,114.12,113.82,113.9,2869.0,107.3058,107.3528,107.0706,107.1458,2869.0
2021-08-12 12:00:00,113.96,114.3,113.89,114.02,3976.0,107.2023,107.5221,107.1364,107.2587,3976.0
2021-08-12 12:30:00,114.01,114.26,114.0,114.1,4531.0,107.2493,107.4845,107.2399,107.334,4531.0
2021-08-12 13:00:00,114.19,114.19,113.92,114.03,4836.0,107.4186,107.4186,107.1647,107.2681,4836.0
2021-08-12 13:30:00,114.01,114.23,114.01,114.2,3739.0,107.2493,107.4563,107.2493,107.428,3739.0
2021-08-12 14:00:00,114.2,114.34,113.91,113.96,23045.0,107.428,107.5597,107.1552,107.2023,23045.0
2021-08-12 14:30:00,114.02,114.25,113.95,114.1,5170.0,107.2587,107.4751,107.1929,107.334,5170.0
2021-08-12 15:00:00,114.12,114.39,114.09,114.23,11260.0,107.3528,107.6068,107.3246,107.4563,11260.0
2021-08-12 15:30:00,114.24,114.26,113.93,114.06,52149.0,107.4657,107.4845,107.1741,107.2964,52149.0
2021-08-13 09:30:00,114.3,114.46,114.08,114.46,23327.0,107.5221,107.6726,107.3152,107.6726,23327.0
2021-08-13 10:00:00,114.3,114.49,114.2,114.22,4269.0,107.5221,107.7009,107.428,107.4469,4269.0
2021-08-13 10:30:00,114.17,114.17,113.83,113.84,2813.0,107.3998,107.3998,107.08,107.0894,2813.0
2021-08-13 11:00:00,113.84,114.02,113.7,113.88,3091.0,107.0894,107.2587,106.9577,107.127,3091.0
2021-08-13 11:30:00,113.94,114.05,113.89,113.95,1535.0,107.1835,107.2869,107.1364,107.1929,1535.0
2021-08-13 12:00:00,113.95,114.14,113.94,114.08,2681.0,107.1929,107.3716,107.1835,107.3152,2681.0
2021-08-13 12:30:00,114.12,114.2,113.87,113.89,8904.0,107.3528,107.428,107.1176,107.1364,8904.0
2021-08-13 13:00:00,113.9,113.9,113.76,113.83,3136.0,107.1458,107.1458,107.0141,107.08,3136.0
2021-08-13 13:30:00,113.87,114.07,113.71,114.0,14519.0,107.1176,107.3058,106.9671,107.2399,14519.0
2021-08-13 14:00:00,113.99,114.08,113.95,114.0,4382.0,107.2305,107.3152,107.1929,107.2399,4382.0
2021-08-13 14:30:00,113.98,113.98,113.66,113.81,5687.0,107.2211,107.2211,106.9201,107.0612,5687.0
2021-08-13 15:00:00,113.85,113.94,113.79,113.84,4105.0,107.0988,107.1835,107.0424,107.0894,4105.0
2021-08-13 15:30:00,113.85,114.1,113.7,113.88,40388.0,107.0988,107.334,106.9577,107.127,40388.0
2021-08-16 09:30:00,113.84,113.84,113.27,113.43,4824.0,107.0894,107.0894,106.5532,106.7037,4824.0
2021-08-16 10:00:00,113.59,114.01,113.21,113.95,9223.0,106.8542,107.2493,106.4968,107.1929,9223.0
2021-08-16 10:30:00,114.04,114.17,113.79,113.79,3055.0,107.2775,107.3998,107.0424,107.0424,3055.0
2021-08-16 11:00:00,113.98,114.26,113.94,114.01,7900.0,107.2211,107.4845,107.1835,107.2493,7900.0
2021-08-16 11:30:00,114.09,114.09,113.9,114.04,5611.0,107.3246,107.3246,107.1458,107.2775,5611.0
2021-08-16 12:00:00,114.0,114.12,113.9,113.96,5040.0,107.2399,107.3528,107.1458,107.2023,5040.0
2021-08-16 12:30:00,114.0,114.11,113.96,114.06,7923.0,107.2399,107.3434,107.2023,107.2964,7923.0
2021-08-16 13:00:00,114.05,114.14,113.95,113.96,5910.0,107.2869,107.3716,107.1929,107.2023,5910.0
2021-08-16 13:30:00,113.93,114.03,113.85,113.96,6143.0,107.1741,107.2681,107.0988,107.2023,6143.0
2021-08-16 14:00:00,113.92,113.98,113.49,113.77,47061.0,107.1647,107.2211,106.7602,107.0235,47061.0
2021-08-16 14:30:00,113.96,114.04,113.76,114.03,6176.0,107.2023,107.2775,107.0141,107.2681,6176.0
2021-08-16 15:00:00,114.06,114.07,113.91,114.07,8343.0,107.2964,107.3058,107.1552,107.3058,8343.0
2021-08-16 15:30:00,114.07,114.78,114.07,114.77,31964.0,107.3058,107.9737,107.3058,107.9642,31964.0
2021-08-17 09:30:00,114.24,114.47,113.32,113.32,4605.0,107.4657,107.682,106.6002,106.6002,4605.0
2021-08-17 10:00:00,113.03,113.2,112.31,112.5,11849.0,106.3274,106.4873,105.6501,105.8289,11849.0
2021-08-17 10:30:00,112.76,112.76,112.02,112.23,4734.0,106.0734,106.0734,105.3773,105.5749,4734.0
2021-08-17 11:00:00,112.23,112.37,111.92,112.05,7237.0,105.5749,105.7066,105.2833,105.4055,7237.0
2021-08-17 11:30:00,112.03,112.28,112.03,112.05,5858.0,105.3867,105.6219,105.3867,105.4055,5858.0
2021-08-17 12:00:00,112.16,112.16,111.83,112.03,5984.0,105.509,105.509,105.1986,105.3867,5984.0
2021-08-17 12:30:00,111.97,111.97,111.49,111.49,4839.0,105.3303,105.3303,104.8787,104.8787,4839.0
2021-08-17 13:00:00,111.41,111.67,111.41,111.66,4608.0,104.8035,105.0481,104.8035,105.0387,4608.0
2021-08-17 13:30:00,111.55,111.59,111.48,111.48,7558.0,104.9352,104.9728,104.8693,104.8693,7558.0
2021-08-17 14:00:00,111.59,111.81,111.51,111.73,9419.0,104.9728,105.1798,104.8976,105.1045,9419.0
2021-08-17 14:30:00,111.66,111.76,111.53,111.76,2692.0,105.0387,105.1327,104.9164,105.1327,2692.0
2021-08-17 15:00:00,111.71,111.73,111.59,111.61,4361.0,105.0857,105.1045,104.9728,104.9916,4361.0
2021-08-17 15:30:00,111.69,111.94,111.55,111.91,54625.0,105.0669,105.3021,104.9352,105.2738,54625.0
2021-08-18 09:30:00,111.45,111.77,111.02,111.43,13626.0,104.8411,105.1421,104.4366,104.8223,13626.0
2021-08-18 10:00:00,111.4,111.93,111.12,111.93,10085.0,104.7941,105.2927,104.5307,105.2927,10085.0
2021-08-18 10:30:00,111.91,111.91,110.78,110.84,17339.0,105.2738,105.2738,104.2109,104.2673,17339.0
2021-08-18 11:00:00,110.77,111.07,110.74,110.88,4795.0,104.2014,104.4837,104.1732,104.3049,4795.0
2021-08-18 11:30:00,110.98,111.29,110.98,111.22,5138.0,104.399,104.6906,104.399,104.6248,5138.0
2021-08-18 12:00:00,111.1,111.47,111.1,111.38,5768.0,104.5119,104.8599,104.5119,104.7753,5768.0
2021-08-18 12:30:00,111.33,111.57,111.32,111.4,7863.0,104.7282,104.954,104.7188,104.7941,7863.0
2021-08-18 13:00:00,111.38,111.55,111.36,111.42,7957.0,104.7753,104.9352,104.7565,104.8129,7957.0
2021-08-18 13:30:00,111.44,111.68,111.44,111.6,38186.0,104.8317,105.0575,104.8317,104.9822,38186.0
2021-08-18 14:00:00,111.6,111.65,111.32,111.61,12566.0,104.9822,105.0293,104.7188,104.9916,12566.0
2021-08-18 14:30:00,111.57,111.76,111.5,111.75,16597.0,104.954,105.1327,104.8882,105.1233,16597.0
2021-08-18 15:00:00,111.7,111.96,111.61,111.68,8862.0,105.0763,105.3209,104.9916,105.0575,8862.0
2021-08-18 15:30:00,111.74,111.87,111.24,111.24,72241.0,105.1139,105.2362,104.6436,104.6436,72241.0
2021-08-19 09:30:00,108.88,109.74,108.12,109.5,70532.0,102.4235,103.2325,101.7086,103.0068,70532.0
2021-08-19 10:00:00,109.5,109.76,109.42,109.5,13246.0,103.0068,103.2513,102.9315,103.0068,13246.0
2021-08-19 10:30:00,109.48,109.51,108.67,109.11,10830.0,102.9879,103.0162,102.226,102.6399,10830.0
2021-08-19 11:00:00,108.96,109.16,108.73,108.73,7106.0,102.4988,102.6869,102.2824,102.2824,7106.0
2021-08-19 11:30:00,108.76,109.28,108.63,109.03,19544.0,102.3106,102.7998,102.1883,102.5646,19544.0
2021-08-19 12:00:00,108.92,108.95,108.54,108.88,7585.0,102.4611,102.4894,102.1037,102.4235,7585.0
2021-08-19 12:30:00,108.89,109.08,108.79,109.06,6371.0,102.4329,102.6117,102.3389,102.5928,6371.0
2021-08-19 13:00:00,109.05,109.05,108.78,108.79,8898.0,102.5834,102.5834,102.3294,102.3389,8898.0
2021-08-19 13:30:00,108.81,108.92,108.66,108.77,6057.0,102.3577,102.4611,102.2166,102.32,6057.0
2021-08-19 14:00:00,108.73,109.03,108.69,108.96,8629.0,102.2824,102.5646,102.2448,102.4988,8629.0
2021-08-19 14:30:00,108.86,108.86,108.55,108.74,17919.0,102.4047,102.4047,102.1131,102.2918,17919.0
2021-08-19 15:00:00,108.75,108.82,108.52,108.78,23081.0,102.3012,102.3671,102.0849,102.3294,23081.0
2021-08-19 15:30:00,108.76,109.0,108.66,108.76,49943.0,102.3106,102.5364,102.2166,102.3106,49943.0
2021-08-20 09:30:00,109.0,109.27,108.9,109.03,20170.0,102.5364,102.7904,102.4423,102.5646,20170.0
2021-08-20 10:00:00,108.9,109.12,108.22,108.97,13081.0,102.4423,102.6493,101.8027,102.5082,13081.0
2021-08-20 10:30:00,108.94,109.11,108.75,108.76,9563.0,102.48,102.6399,102.3012,102.3106,9563.0
2021-08-20 11:00:00,108.88,109.23,108.87,109.11,11335.0,102.4235,102.7528,102.4141,102.6399,11335.0
2021-08-20 11:30:00,109.12,109.47,109.06,109.26,20781.0,102.6493,102.9785,102.5928,102.781,20781.0
2021-08-20 12:00:00,109.26,109.56,109.24,109.39,10226.0,102.781,103.0632,102.7622,102.9033,10226.0
2021-08-20 12:30:00,109.45,109.52,109.31,109.37,14126.0,102.9597,103.0256,102.828,102.8845,14126.0
2021-08-20 13:00:00,109.42,109.66,109.42,109.49,6749.0,102.9315,103.1573,102.9315,102.9973,6749.0
2021-08-20 13:30:00,109.52,109.54,109.28,109.3,7316.0,103.0256,103.0444,102.7998,102.8186,7316.0
2021-08-20 14:00:00,109.34,109.46,109.01,109.01,10649.0,102.8562,102.9691,102.5458,102.5458,10649.0
2021-08-20 14:30:00,109.02,109.22,108.94,109.0,10409.0,102.5552,102.7434,102.48,102.5364,10409.0
2021-08-20 15:00:00,109.0,109.17,108.89,109.09,13361.0,102.5364,102.6963,102.4329,102.6211,13361.0
2021-08-20 15:30:00,109.1,109.34,108.97,109.27,49015.0,102.6305,102.8562,102.5082,102.7904,49015.0
2021-08-23 09:30:00,109.93,110.11,108.1,109.43,11032.0,103.4113,103.5806,101.6898,102.9409,11032.0
2021-08-23 10:00:00,109.36,109.86,109.2,109.64,5816.0,102.8751,103.3454,102.7245,103.1385,5816.0
2021-08-23 10:30:00,109.55,109.91,109.49,109.68,21107.0,103.0538,103.3924,102.9973,103.1761,21107.0
2021-08-23 11:00:00,109.73,109.94,109.73,109.85,12104.0,103.2231,103.4207,103.2231,103.336,12104.0
2021-08-23 11:30:00,109.79,109.89,109.34,109.52,12685.0,103.2796,103.3736,102.8562,103.0256,12685.0
2021-08-23 12:00:00,109.56,109.69,109.4,109.44,14487.0,103.0632,103.1855,102.9127,102.9503,14487.0
2021-08-23 12:30:00,109.47,109.6,109.27,109.34,11395.0,102.9785,103.1008,102.7904,102.8562,11395.0
2021-08-23 13:00:00,109.29,109.52,109.27,109.32,10871.0,102.8092,103.0256,102.7904,102.8374,10871.0
2021-08-23 13:30:00,109.29,109.37,109.15,109.37,6319.0,102.8092,102.8845,102.6775,102.8845,6319.0
2021-08-23 14:00:00,109.35,109.35,109.01,109.08,57547.0,102.8656,102.8656,102.5458,102.6117,57547.0
2021-08-23 14:30:00,109.1,109.7,108.96,109.64,26889.0,102.6305,103.1949,102.4988,103.1385,26889.0
2021-08-23 15:00:00,109.68,109.96,109.62,109.87,9943.0,103.1761,103.4395,103.1196,103.3548,9943.0
2021-08-23 15:30:00,109.88,109.96,109.74,109.85,33074.0,103.3642,103.4395,103.2325,103.336,33074.0
2021-08-24 09:30:00,109.63,110.26,109.57,110.12,14372.0,103.129,103.7217,103.0726,103.59,14372.0
2021-08-24 10:00:00,110.26,110.26,109.76,109.91,2270.0,103.7217,103.7217,103.2513,103.3924,2270.0
2021-08-24 10:30:00,109.96,110.18,109.86,110.12,6957.0,103.4395,103.6464,103.3454,103.59,6957.0
2021-08-24 11:00:00,110.21,110.32,110.02,110.25,6692.0,103.6747,103.7781,103.4959,103.7123,6692.0
2021-08-24 11:30:00,110.27,110.37,110.01,110.25,3231.0,103.7311,103.8252,103.4865,103.7123,3231.0
2021-08-24 12:00:00,110.21,110.24,110.04,110.06,4682.0,103.6747,103.7029,103.5147,103.5335,4682.0
2021-08-24 12:30:00,110.08,110.32,110.08,110.22,3856.0,103.5524,103.7781,103.5524,103.6841,3856.0
2021-08-24 13:00:00,110.22,110.37,110.09,110.15,5351.0,103.6841,103.8252,103.5618,103.6182,5351.0
2021-08-24 13:30:00,110.18,110.33,109.79,109.95,33176.0,103.6464,103.7875,103.2796,103.4301,33176.0
2021-08-24 14:00:00,109.95,110.22,109.94,110.05,16435.0,103.4301,103.6841,103.4207,103.5241,16435.0
2021-08-24 14:30:00,110.05,110.21,109.98,110.19,4469.0,103.5241,103.6747,103.4583,103.6558,4469.0
2021-08-24 15:00:00,110.11,110.32,110.03,110.15,5371.0,103.5806,103.7781,103.5053,103.6182,5371.0
2021-08-24 15:30:00,110.15,110.41,110.11,110.25,40255.0,103.6182,103.8628,103.5806,103.7123,40255.0
2021-08-25 09:30:00,110.59,110.97,110.3,110.52,5379.0,104.0321,104.3896,103.7593,103.9663,5379.0
2021-08-25 10:00:00,110.56,111.41,110.55,111.18,7781.0,104.0039,104.8035,103.9945,104.5871,7781.0
2021-08-25 10:30:00,111.38,111.72,111.37,111.54,1900.0,104.7753,105.0951,104.7659,104.9258,1900.0
2021-08-25 11:00:00,111.6,111.6,111.1,111.3,9318.0,104.9822,104.9822,104.5119,104.7,9318.0
2021-08-25 11:30:00,111.32,111.43,111.21,111.38,4240.0,104.7188,104.8223,104.6154,104.7753,4240.0
2021-08-25 12:00:00,111.32,111.53,111.24,111.44,3842.0,104.7188,104.9164,104.6436,104.8317,3842.0
2021-08-25 12:30:00,111.37,111.37,111.07,111.08,3224.0,104.7659,104.7659,104.4837,104.4931,3224.0
2021-08-25 13:00:00,111.07,111.26,111.07,111.11,5036.0,104.4837,104.6624,104.4837,104.5213,5036.0
2021-08-25 13:30:00,111.12,111.25,111.02,111.08,6145.0,104.5307,104.653,104.4366,104.4931,6145.0
2021-08-25 14:00:00,111.04,111.25,110.97,111.16,4368.0,104.4554,104.653,104.3896,104.5683,4368.0
2021-08-25 14:30:00,111.17,111.2,110.86,110.97,6059.0,104.5777,104.6059,104.2861,104.3896,6059.0
2021-08-25 15:00:00,110.95,111.05,110.67,111.05,15068.0,104.3708,104.4648,104.1074,104.4648,15068.0
2021-08-25 15:30:00,111.03,111.11,110.74,110.76,25085.0,104.446,104.5213,104.1732,104.192,25085.0
2021-08-26 09:30:00,110.87,110.88,110.15,110.5,7688.0,104.2955,104.3049,103.6182,103.9475,7688.0
2021-08-26 10:00:00,110.48,110.77,110.22,110.34,8531.0,103.9286,104.2014,103.6841,103.7969,8531.0
2021-08-26 10:30:00,110.56,110.68,110.27,110.44,6795.0,104.0039,104.1168,103.7311,103.891,6795.0
2021-08-26 11:00:00,110.53,110.97,110.35,110.87,18174.0,103.9757,104.3896,103.8064,104.2955,18174.0
2021-08-26 11:30:00,110.86,110.95,110.54,110.68,12590.0,104.2861,104.3708,103.9851,104.1168,12590.0
2021-08-26 12:00:00,110.79,111.42,110.79,111.3,7911.0,104.2203,104.8129,104.2203,104.7,7911.0
2021-08-26 12:30:00,111.29,111.37,111.1,111.2,10946.0,104.6906,104.7659,104.5119,104.6059,10946.0
2021-08-26 13:00:00,111.22,111.23,110.9,111.09,30633.0,104.6248,104.6342,104.3237,104.5025,30633.0
2021-08-26 13:30:00,111.12,111.16,110.86,111.03,14589.0,104.5307,104.5683,104.2861,104.446,14589.0
2021-08-26 14:00:00,111.01,111.01,110.66,110.79,6563.0,104.4272,104.4272,104.098,104.2203,6563.0
2021-08-26 14:30:00,110.71,110.91,110.68,110.84,4702.0,104.145,104.3331,104.1168,104.2673,4702.0
2021-08-26 15:00:00,110.87,110.9,110.73,110.78,9479.0,104.2955,104.3237,104.1638,104.2109,9479.0
2021-08-26 15:30:00,110.78,110.9,110.58,110.84,39388.0,104.2109,104.3237,104.0227,104.2673,39388.0
2021-08-27 09:30:00,111.08,111.65,110.84,111.1,5953.0,104.4931,105.0293,104.2673,104.5119,5953.0
2021-08-27 10:00:00,111.51,111.75,110.87,111.45,16691.0,104.8976,105.1233,104.2955,104.8411,16691.0
2021-08-27 10:30:00,111.09,111.43,111.09,111.25,4110.0,104.5025,104.8223,104.5025,104.653,4110.0
2021-08-27 11:00:00,111.23,111.44,111.16,111.27,11319.0,104.6342,104.8317,104.5683,104.6718,11319.0
2021-08-27 11:30:00,111.33,111.47,111.25,111.26,6249.0,104.7282,104.8599,104.653,104.6624,6249.0
2021-08-27 12:00:00,111.28,111.28,111.12,111.25,4348.0,104.6812,104.6812,104.5307,104.653,4348.0
2021-08-27 12:30:00,111.25,111.26,111.15,111.2,2364.0,104.653,104.6624,104.5589,104.6059,2364.0
2021-08-27 13:00:00,111.17,111.41,111.17,111.36,5133.0,104.5777,104.8035,104.5777,104.7565,5133.0
2021-08-27 13:30:00,111.33,111.45,111.32,111.39,6924.0,104.7282,104.8411,104.7188,104.7847,6924.0
2021-08-27 14:00:00,111.41,111.47,111.31,111.39,5795.0,104.8035,104.8599,104.7094,104.7847,5795.0
2021-08-27 14:30:00,111.36,111.38,111.09,111.3,7012.0,104.7565,104.7753,104.5025,104.7,7012.0
2021-08-27 15:00:00,111.23,111.47,111.23,111.36,9593.0,104.6342,104.8599,104.6342,104.7565,9593.0
2021-08-27 15:30:00,111.37,111.39,110.67,110.91,49012.0,104.7659,104.7847,104.1074,104.3331,49012.0
2021-08-30 09:30:00,111.14,111.48,110.69,111.46,10254.0,104.5495,104.8693,104.1262,104.8505,10254.0
2021-08-30 10:00:00,111.57,111.64,111.34,111.57,9107.0,104.954,105.0199,104.7376,104.954,9107.0
2021-08-30 10:30:00,111.61,111.66,111.39,111.59,16779.0,104.9916,105.0387,104.7847,104.9728,16779.0
2021-08-30 11:00:00,111.53,111.79,111.5,111.53,9691.0,104.9164,105.161,104.8882,104.9164,9691.0
2021-08-30 11:30:00,111.54,111.96,111.54,111.84,7203.0,104.9258,105.3209,104.9258,105.208,7203.0
2021-08-30 12:00:00,111.65,111.88,111.65,111.7,5716.0,105.0293,105.2456,105.0293,105.0763,5716.0
2021-08-30 12:30:00,111.7,111.85,111.56,111.83,7056.0,105.0763,105.2174,104.9446,105.1986,7056.0
2021-08-30 13:00:00,111.89,111.96,111.81,111.86,8803.0,105.255,105.3209,105.1798,105.2268,8803.0
2021-08-30 13:30:00,111.87,111.89,111.76,111.82,11278.0,105.2362,105.255,105.1327,105.1892,11278.0
2021-08-30 14:00:00,111.81,111.89,111.77,111.89,8897.0,105.1798,105.255,105.1421,105.255,8897.0
2021-08-30 14:30:00,111.86,112.19,111.85,112.16,8862.0,105.2268,105.5372,105.2174,105.509,8862.0
2021-08-30 15:00:00,112.16,112.19,111.9,111.95,11213.0,105.509,105.5372,105.2644,105.3115,11213.0
2021-08-30 15:30:00,111.95,111.97,111.6,111.69,38295.0,105.3115,105.3303,104.9822,105.0669,38295.0
2021-08-31 09:30:00,111.86,111.86,110.64,110.99,7972.0,105.2268,105.2268,104.0792,104.4084,7972.0
2021-08-31 10:00:00,111.03,111.03,109.91,110.26,6596.0,104.446,104.446,103.3924,103.7217,6596.0
2021-08-31 10:30:00,110.26,110.56,110.06,110.37,9294.0,103.7217,104.0039,103.5335,103.8252,9294.0
2021-08-31 11:00:00,110.46,110.51,109.98,110.38,12390.0,103.9098,103.9569,103.4583,103.8346,12390.0
2021-08-31 11:30:00,110.43,110.55,110.38,110.38,6476.0,103.8816,103.9945,103.8346,103.8346,6476.0
2021-08-31 12:00:00,110.47,110.61,110.39,110.61,5978.0,103.9192,104.0509,103.844,104.0509,5978.0
2021-08-31 12:30:00,110.59,110.6,110.41,110.51,8451.0,104.0321,104.0415,103.8628,103.9569,8451.0
2021-08-31 13:00:00,110.56,110.66,110.02,110.04,17003.0,104.0039,104.098,103.4959,103.5147,17003.0
2021-08-31 13:30:00,110.08,110.08,109.85,109.93,10381.0,103.5524,103.5524,103.336,103.4113,10381.0
2021-08-31 14:00:00,109.98,110.03,109.82,109.9,6297.0,103.4583,103.5053,103.3078,103.383,6297.0
2021-08-31 14:30:00,109.97,109.97,109.77,109.9,12636.0,103.4489,103.4489,103.2607,103.383,12636.0
2021-08-31 15:00:00,109.89,109.94,109.56,109.68,5814.0,103.3736,103.4207,103.0632,103.1761,5814.0
2021-08-31 15:30:00,109.71,109.96,109.65,109.96,48731.0,103.2043,103.4395,103.1479,103.4395,48731.0
2021-09-01 09:30:00,109.5,109.75,108.07,108.25,22331.0,103.0068,103.2419,101.6616,101.8309,22331.0
2021-09-01 10:00:00,108.05,108.51,107.82,108.15,20974.0,101.6427,102.0755,101.4264,101.7368,20974.0
2021-09-01 10:30:00,108.19,108.68,108.04,108.56,21110.0,101.7744,102.2354,101.6333,102.1225,21110.0
2021-09-01 11:00:00,108.65,108.92,108.4,108.63,18256.0,102.2072,102.4611,101.972,102.1883,18256.0
2021-09-01 11:30:00,108.72,108.88,108.44,108.54,13168.0,102.273,102.4235,102.0096,102.1037,13168.0
2021-09-01 12:00:00,108.6,108.95,108.52,108.7,51450.0,102.1601,102.4894,102.0849,102.2542,51450.0
2021-09-01 12:30:00,108.65,108.81,108.5,108.78,24755.0,102.2072,102.3577,102.0661,102.3294,24755.0
2021-09-01 13:00:00,108.76,109.05,108.67,108.87,17169.0,102.3106,102.5834,102.226,102.4141,17169.0
2021-09-01 13:30:00,108.85,108.95,108.63,108.66,13893.0,102.3953,102.4894,102.1883,102.2166,13893.0
2021-09-01 14:00:00,108.64,108.85,108.6,108.81,27296.0,102.1978,102.3953,102.1601,102.3577,27296.0
2021-09-01 14:30:00,108.78,109.08,108.73,108.81,11752.0,102.3294,102.6117,102.2824,102.3577,11752.0
2021-09-01 15:00:00,108.82,108.92,108.69,108.7,8668.0,102.3671,102.4611,102.2448,102.2542,8668.0
2021-09-01 15:30:00,108.69,108.78,108.39,108.57,50724.0,102.2448,102.3294,101.9626,102.1319,50724.0
2021-09-02 09:30:00,109.8,109.8,107.75,108.96,30522.0,103.289,103.289,101.3605,102.4988,30522.0
2021-09-02 10:00:00,109.14,110.36,108.96,110.36,46248.0,102.6681,103.8158,102.4988,103.8158,46248.0
2021-09-02 10:30:00,110.35,110.61,109.79,110.04,25422.0,103.8064,104.0509,103.2796,103.5147,25422.0
2021-09-02 11:00:00,110.16,110.46,109.88,110.04,29403.0,103.6276,103.9098,103.3642,103.5147,29403.0
2021-09-02 11:30:00,110.02,110.35,109.48,110.27,47656.0,103.4959,103.8064,102.9879,103.7311,47656.0
2021-09-02 12:00:00,110.3,111.24,110.3,110.88,18239.0,103.7593,104.6436,103.7593,104.3049,18239.0
2021-09-02 12:30:00,110.9,110.99,110.21,110.58,14776.0,104.3237,104.4084,103.6747,104.0227,14776.0
2021-09-02 13:00:00,110.45,110.45,109.72,109.81,36003.0,103.9004,103.9004,103.2137,103.2984,36003.0
2021-09-02 13:30:00,109.81,109.81,109.48,109.7,42974.0,103.2984,103.2984,102.9879,103.1949,42974.0
2021-09-02 14:00:00,109.66,109.69,109.08,109.19,48671.0,103.1573,103.1855,102.6117,102.7151,48671.0
2021-09-02 14:30:00,109.22,109.32,108.96,109.08,26175.0,102.7434,102.8374,102.4988,102.6117,26175.0
2021-09-02 15:00:00,109.11,109.12,108.65,108.95,58283.0,102.6399,102.6493,102.2072,102.4894,58283.0
2021-09-02 15:30:00,109.12,109.15,108.71,108.88,113579.0,102.6493,102.6775,102.2636,102.4235,113579.0
2021-09-03 09:30:00,109.07,109.79,108.34,109.5,33686.0,102.6023,103.2796,101.9155,103.0068,33686.0
2021-09-03 10:00:00,109.9,110.85,109.78,110.71,14505.0,103.383,104.2767,103.2702,104.145,14505.0
2021-09-03 10:30:00,110.7,110.86,109.86,109.9,17797.0,104.1356,104.2861,103.3454,103.383,17797.0
2021-09-03 11:00:00,109.86,110.07,109.85,110.05,7912.0,103.3454,103.543,103.336,103.5241,7912.0
2021-09-03 11:30:00,110.08,110.53,110.08,110.43,17198.0,103.5524,103.9757,103.5524,103.8816,17198.0
2021-09-03 12:00:00,110.38,110.48,110.31,110.37,10422.0,103.8346,103.9286,103.7687,103.8252,10422.0
2021-09-03 12:30:00,110.38,110.46,110.31,110.46,14298.0,103.8346,103.9098,103.7687,103.9098,14298.0
2021-09-03 13:00:00,110.48,110.66,110.47,110.57,8403.0,103.9286,104.098,103.9192,104.0133,8403.0
2021-09-03 13:30:00,110.58,110.71,110.54,110.54,6382.0,104.0227,104.145,103.9851,103.9851,6382.0
2021-09-03 14:00:00,110.5,110.7,110.33,110.68,16157.0,103.9475,104.1356,103.7875,104.1168,16157.0
2021-09-03 14:30:00,110.66,110.66,110.47,110.48,7435.0,104.098,104.098,103.9192,103.9286,7435.0
2021-09-03 15:00:00,110.49,110.55,109.99,110.05,22181.0,103.938,103.9945,103.4677,103.5241,22181.0
2021-09-03 15:30:00,110.07,110.09,109.7,109.79,59220.0,103.543,103.5618,103.1949,103.2796,59220.0
2021-09-07 09:30:00,109.22,109.22,107.05,107.22,16230.0,102.7434,102.7434,100.702,100.862,16230.0
2021-09-07 10:00:00,107.28,107.34,106.48,107.15,17910.0,100.9184,100.9748,100.1658,100.7961,17910.0
2021-09-07 10:30:00,107.08,107.8,106.97,107.64,14918.0,100.7303,101.4076,100.6268,101.2571,14918.0
2021-09-07 11:00:00,107.66,108.41,107.58,107.98,15813.0,101.2759,101.9814,101.2006,101.5769,15813.0
2021-09-07 11:30:00,108.07,108.12,107.31,107.37,6785.0,101.6616,101.7086,100.9466,101.0031,6785.0
2021-09-07 12:00:00,107.35,107.96,107.33,107.87,21726.0,100.9842,101.5581,100.9654,101.4734,21726.0
2021-09-07 12:30:00,107.89,108.11,107.84,107.94,11953.0,101.4922,101.6992,101.4452,101.5393,11953.0
2021-09-07 13:00:00,107.93,108.06,107.76,107.76,9410.0,101.5299,101.6521,101.3699,101.3699,9410.0
2021-09-07 13:30:00,107.78,107.9,107.74,107.85,7277.0,101.3887,101.5016,101.3511,101.4546,7277.0
2021-09-07 14:00:00,107.87,107.88,107.64,107.69,12666.0,101.4734,101.4828,101.2571,101.3041,12666.0
2021-09-07 14:30:00,107.7,107.76,107.66,107.71,10350.0,101.3135,101.3699,101.2759,101.3229,10350.0
2021-09-07 15:00:00,107.72,107.89,107.43,107.43,14374.0,101.3323,101.4922,101.0595,101.0595,14374.0
2021-09-07 15:30:00,107.44,107.5,106.93,106.93,93708.0,101.0689,101.1254,100.5892,100.5892,93708.0
2021-09-08 09:30:00,106.59,106.92,106.21,106.69,7553.0,100.2693,100.5797,99.9118,100.3634,7553.0
2021-09-08 10:00:00,106.81,107.5,106.74,107.5,18009.0,100.4763,101.1254,100.4104,101.1254,18009.0
2021-09-08 10:30:00,107.54,108.1,107.29,108.08,12608.0,101.163,101.6898,100.9278,101.671,12608.0
2021-09-08 11:00:00,108.03,108.24,107.91,108.08,8700.0,101.6239,101.8215,101.511,101.671,8700.0
2021-09-08 11:30:00,108.09,108.16,107.86,107.95,9677.0,101.6804,101.7462,101.464,101.5487,9677.0
2021-09-08 12:00:00,107.95,108.5,107.95,108.47,10350.0,101.5487,102.0661,101.5487,102.0378,10350.0
2021-09-08 12:30:00,108.48,108.64,108.39,108.52,15625.0,102.0472,102.1978,101.9626,102.0849,15625.0
2021-09-08 13:00:00,108.45,108.52,108.13,108.15,15534.0,102.019,102.0849,101.718,101.7368,15534.0
2021-09-08 13:30:00,108.2,108.21,108.0,108.06,11832.0,101.7838,101.7933,101.5957,101.6521,11832.0
2021-09-08 14:00:00,108.04,108.19,107.68,107.83,13267.0,101.6333,101.7744,101.2947,101.4358,13267.0
2021-09-08 14:30:00,107.83,108.24,107.81,108.14,12108.0,101.4358,101.8215,101.417,101.7274,12108.0
2021-09-08 15:00:00,108.06,108.32,107.88,108.22,27791.0,101.6521,101.8967,101.4828,101.8027,27791.0
2021-09-08 15:30:00,108.2,108.2,107.84,107.95,60423.0,101.7838,101.7838,101.4452,101.5487,60423.0
2021-09-09 09:30:00,107.89,108.35,107.33,107.4,33246.0,101.4922,101.9249,100.9654,101.0313,33246.0
2021-09-09 10:00:00,107.45,107.99,107.45,107.81,21540.0,101.0783,101.5863,101.0783,101.417,21540.0
2021-09-09 10:30:00,107.82,107.85,107.34,107.44,13998.0,101.4264,101.4546,100.9748,101.0689,13998.0
2021-09-09 11:00:00,107.49,107.67,107.24,107.44,11773.0,101.1159,101.2853,100.8808,101.0689,11773.0
2021-09-09 11:30:00,107.44,107.75,107.41,107.71,10570.0,101.0689,101.3605,101.0407,101.3229,10570.0
2021-09-09 12:00:00,107.71,107.72,107.49,107.52,23145.0,101.3229,101.3323,101.1159,101.1442,23145.0
2021-09-09 12:30:00,107.52,107.52,107.27,107.28,13183.0,101.1442,101.1442,100.909,100.9184,13183.0
2021-09-09 13:00:00,107.28,107.37,107.12,107.28,16614.0,100.9184,101.0031,100.7679,100.9184,16614.0
2021-09-09 13:30:00,107.27,107.27,107.01,107.01,14599.0,100.909,100.909,100.6644,100.6644,14599.0
2021-09-09 14:00:00,107.03,107.34,106.74,107.26,17048.0,100.6832,100.9748,100.4104,100.8996,17048.0
2021-09-09 14:30:00,107.27,107.38,107.05,107.26,12359.0,100.909,101.0125,100.702,100.8996,12359.0
2021-09-09 15:00:00,107.26,107.51,107.26,107.46,16497.0,100.8996,101.1348,100.8996,101.0877,16497.0
2021-09-09 15:30:00,107.46,107.48,106.94,106.98,41591.0,101.0877,101.1065,100.5986,100.6362,41591.0
2021-09-10 09:30:00,107.63,107.63,106.79,107.33,23502.0,101.2476,101.2476,100.4575,100.9654,23502.0
2021-09-10 10:00:00,107.15,107.32,106.68,106.73,24430.0,100.7961,100.956,100.354,100.401,24430.0
2021-09-10 10:30:00,106.44,106.84,106.08,106.76,69047.0,100.1282,100.5045,99.7896,100.4292,69047.0
2021-09-10 11:00:00,106.72,106.95,106.56,106.93,6681.0,100.3916,100.608,100.2411,100.5892,6681.0
2021-09-10 11:30:00,106.96,107.21,106.88,107.2,6456.0,100.6174,100.8525,100.5421,100.8431,6456.0
2021-09-10 12:00:00,107.19,107.41,107.08,107.39,7770.0,100.8337,101.0407,100.7303,101.0219,7770.0
2021-09-10 12:30:00,107.41,107.57,107.3,107.54,5884.0,101.0407,101.1912,100.9372,101.163,5884.0
2021-09-10 13:00:00,107.54,107.79,107.53,107.7,17704.0,101.163,101.3982,101.1536,101.3135,17704.0
2021-09-10 13:30:00,107.76,108.0,107.74,107.98,12482.0,101.3699,101.5957,101.3511,101.5769,12482.0
2021-09-10 14:00:00,107.98,108.03,107.82,107.95,11756.0,101.5769,101.6239,101.4264,101.5487,11756.0
2021-09-10 14:30:00,107.97,108.06,107.89,108.01,10667.0,101.5675,101.6521,101.4922,101.6051,10667.0
2021-09-10 15:00:00,107.96,108.07,107.94,108.0,20699.0,101.5581,101.6616,101.5393,101.5957,20699.0
2021-09-10 15:30:00,107.99,108.08,107.19,107.22,78443.0,101.5863,101.671,100.8337,100.862,78443.0
2021-09-13 09:30:00,108.13,108.39,107.59,107.8,34235.0,101.718,101.9626,101.21,101.4076,34235.0
2021-09-13 10:00:00,107.79,107.79,107.06,107.19,20480.0,101.3982,101.3982,100.7114,100.8337,20480.0
2021-09-13 10:30:00,107.12,107.4,106.88,107.24,9483.0,100.7679,101.0313,100.5421,100.8808,9483.0
2021-09-13 11:00:00,107.15,107.15,106.62,107.05,9543.0,100.7961,100.7961,100.2975,100.702,9543.0
2021-09-13 11:30:00,107.09,107.14,106.37,106.57,13272.0,100.7397,100.7867,100.0624,100.2505,13272.0
2021-09-13 12:00:00,106.5,106.64,106.43,106.54,14062.0,100.1847,100.3163,100.1188,100.2223,14062.0
2021-09-13 12:30:00,106.57,106.57,106.31,106.47,31866.0,100.2505,100.2505,100.0059,100.1564,31866.0
2021-09-13 13:00:00,106.47,106.62,106.44,106.57,7188.0,100.1564,100.2975,100.1282,100.2505,7188.0
2021-09-13 13:30:00,106.53,106.62,106.05,106.06,12770.0,100.2129,100.2975,99.7613,99.7707,12770.0
2021-09-13 14:00:00,106.09,106.25,105.99,106.15,4392.0,99.799,99.9495,99.7049,99.8554,4392.0
2021-09-13 14:30:00,106.18,106.28,106.07,106.18,9311.0,99.8836,99.9777,99.7802,99.8836,9311.0
2021-09-13 15:00:00,106.13,106.24,105.92,106.21,9704.0,99.8366,99.9401,99.639,99.9118,9704.0
2021-09-13 15:30:00,106.23,106.42,106.12,106.27,43475.0,99.9307,100.1094,99.8272,99.9683,43475.0
2021-09-14 09:30:00,106.22,106.22,105.17,105.33,29320.0,99.9213,99.9213,98.9335,99.084,29320.0
2021-09-14 10:00:00,105.12,105.21,104.6,104.89,9377.0,98.8865,98.9711,98.3973,98.6701,9377.0
2021-09-14 10:30:00,104.77,105.08,104.53,105.08,8543.0,98.5572,98.8489,98.3315,98.8489,8543.0
2021-09-14 11:00:00,105.12,105.13,104.89,105.12,2500.0,98.8865,98.8959,98.6701,98.8865,2500.0
2021-09-14 11:30:00,105.16,105.32,105.08,105.2,11010.0,98.9241,99.0746,98.8489,98.9617,11010.0
2021-09-14 12:00:00,105.21,105.46,105.21,105.44,4185.0,98.9711,99.2063,98.9711,99.1875,4185.0
2021-09-14 12:30:00,105.43,105.45,105.16,105.21,4975.0,99.1781,99.1969,98.9241,98.9711,4975.0
2021-09-14 13:00:00,105.08,105.18,104.92,105.15,8351.0,98.8489,98.9429,98.6983,98.9147,8351.0
2021-09-14 13:30:00,105.1,105.1,104.77,104.89,8373.0,98.8677,98.8677,98.5572,98.6701,8373.0
2021-09-14 14:00:00,104.91,105.24,104.88,104.88,6761.0,98.6889,98.9994,98.6607,98.6607,6761.0
2021-09-14 14:30:00,104.89,104.91,104.57,104.74,7018.0,98.6701,98.6889,98.3691,98.529,7018.0
2021-09-14 15:00:00,104.75,104.9,104.71,104.73,6460.0,98.5384,98.6795,98.5008,98.5196,6460.0
2021-09-14 15:30:00,104.71,104.87,104.52,104.73,86366.0,98.5008,98.6513,98.3221,98.5196,86366.0
2021-09-15 09:30:00,104.62,104.65,103.88,104.4,34812.0,98.4161,98.4444,97.72,98.2092,34812.0
2021-09-15 10:00:00,104.37,104.5,104.08,104.5,10216.0,98.181,98.3032,97.9082,98.3032,10216.0
2021-09-15 10:30:00,104.5,104.58,104.13,104.31,11247.0,98.3032,98.3785,97.9552,98.1245,11247.0
2021-09-15 11:00:00,104.32,104.78,104.32,104.66,14124.0,98.1339,98.5666,98.1339,98.4538,14124.0
2021-09-15 11:30:00,104.56,104.75,104.39,104.75,6814.0,98.3597,98.5384,98.1998,98.5384,6814.0
2021-09-15 12:00:00,104.8,105.16,104.73,104.98,8209.0,98.5855,98.9241,98.5196,98.7548,8209.0
2021-09-15 12:30:00,104.97,105.0,104.8,104.89,6587.0,98.7454,98.7736,98.5855,98.6701,6587.0
2021-09-15 13:00:00,104.94,105.31,104.94,105.31,6058.0,98.7172,99.0652,98.7172,99.0652,6058.0
2021-09-15 13:30:00,105.39,105.52,105.34,105.34,4761.0,99.1405,99.2628,99.0934,99.0934,4761.0
2021-09-15 14:00:00,105.33,105.33,105.08,105.11,6025.0,99.084,99.084,98.8489,98.8771,6025.0
2021-09-15 14:30:00,105.1,105.12,104.95,105.02,6429.0,98.8677,98.8865,98.7266,98.7924,6429.0
2021-09-15 15:00:00,104.99,105.15,104.98,105.04,6378.0,98.7642,98.9147,98.7548,98.8112,6378.0
2021-09-15 15:30:00,105.03,105.3,105.02,105.23,33898.0,98.8018,99.0558,98.7924,98.99,33898.0
2021-09-16 09:30:00,105.47,105.87,104.6,104.6,13807.0,99.2157,99.592,98.3973,98.3973,13807.0
2021-09-16 10:00:00,104.86,104.94,104.41,104.51,10922.0,98.6419,98.7172,98.2186,98.3127,10922.0
2021-09-16 10:30:00,104.51,104.63,104.27,104.43,8932.0,98.3127,98.4255,98.0869,98.2374,8932.0
2021-09-16 11:00:00,104.7,104.82,104.51,104.82,5719.0,98.4914,98.6043,98.3127,98.6043,5719.0
2021-09-16 11:30:00,104.92,105.0,104.74,104.88,4555.0,98.6983,98.7736,98.529,98.6607,4555.0
2021-09-16 12:00:00,104.89,105.02,104.79,104.9,4169.0,98.6701,98.7924,98.5761,98.6795,4169.0
2021-09-16 12:30:00,104.95,105.03,104.82,104.82,7243.0,98.7266,98.8018,98.6043,98.6043,7243.0
2021-09-16 13:00:00,104.78,105.03,104.72,104.79,9845.0,98.5666,98.8018,98.5102,98.5761,9845.0
2021-09-16 13:30:00,104.8,104.89,104.56,104.82,13719.0,98.5855,98.6701,98.3597,98.6043,13719.0
2021-09-16 14:00:00,104.78,105.1,104.78,104.87,11572.0,98.5666,98.8677,98.5666,98.6513,11572.0
2021-09-16 14:30:00,104.86,104.92,104.83,104.84,4841.0,98.6419,98.6983,98.6137,98.6231,4841.0
2021-09-16 15:00:00,104.83,104.98,104.69,104.72,10937.0,98.6137,98.7548,98.482,98.5102,10937.0
2021-09-16 15:30:00,104.74,104.74,104.09,104.15,70108.0,98.529,98.529,97.9176,97.974,70108.0
2021-09-17 09:30:00,103.97,104.52,103.01,103.14,47110.0,97.8047,98.3221,96.9016,97.0239,47110.0
2021-09-17 10:00:00,103.15,103.17,102.64,103.0,20931.0,97.0333,97.0521,96.5535,96.8922,20931.0
2021-09-17 10:30:00,102.83,103.27,102.74,103.07,40090.0,96.7323,97.1462,96.6476,96.958,40090.0
2021-09-17 11:00:00,103.08,103.5,103.04,103.04,10679.0,96.9675,97.3625,96.9298,96.9298,10679.0
2021-09-17 11:30:00,103.0,103.2,102.72,103.12,7490.0,96.8922,97.0803,96.6288,97.0051,7490.0
2021-09-17 12:00:00,103.32,103.4,103.07,103.24,11086.0,97.1932,97.2685,96.958,97.118,11086.0
2021-09-17 12:30:00,103.29,103.44,103.28,103.29,8624.0,97.165,97.3061,97.1556,97.165,8624.0
2021-09-17 13:00:00,103.34,103.42,103.03,103.16,9167.0,97.212,97.2873,96.9204,97.0427,9167.0
2021-09-17 13:30:00,103.15,103.23,102.88,103.0,15573.0,97.0333,97.1086,96.7793,96.8922,15573.0
2021-09-17 14:00:00,102.99,103.2,102.95,103.02,20601.0,96.8828,97.0803,96.8452,96.911,20601.0
2021-09-17 14:30:00,103.01,103.11,102.8,102.89,41919.0,96.9016,96.9957,96.7041,96.7887,41919.0
2021-09-17 15:00:00,102.86,102.97,102.76,102.9,9730.0,96.7605,96.864,96.6664,96.7981,9730.0
2021-09-17 15:30:00,102.87,103.2,102.72,102.75,184575.0,96.7699,97.0803,96.6288,96.657,184575.0
2021-09-20 09:30:00,101.03,101.97,100.43,101.12,19487.0,95.039,95.9233,94.4746,95.1237,19487.0
2021-09-20 10:00:00,101.12,101.46,100.84,101.12,20789.0,95.1237,95.4435,94.8603,95.1237,20789.0
2021-09-20 10:30:00,101.07,101.48,101.04,101.33,14806.0,95.0766,95.4623,95.0484,95.3212,14806.0
2021-09-20 11:00:00,101.31,101.66,101.27,101.5,18503.0,95.3024,95.6317,95.2648,95.4811,18503.0
2021-09-20 11:30:00,101.58,101.7,100.99,100.99,10793.0,95.5564,95.6693,95.0014,95.0014,10793.0
2021-09-20 12:00:00,101.01,101.1,100.81,101.1,9249.0,95.0202,95.1049,94.8321,95.1049,9249.0
2021-09-20 12:30:00,101.06,101.27,100.82,100.82,7791.0,95.0672,95.2648,94.8415,94.8415,7791.0
2021-09-20 13:00:00,100.79,100.99,100.73,100.99,6580.0,94.8132,95.0014,94.7568,95.0014,6580.0
2021-09-20 13:30:00,100.94,100.94,100.65,100.82,23325.0,94.9544,94.9544,94.6816,94.8415,23325.0
2021-09-20 14:00:00,100.82,100.92,100.42,100.47,14491.0,94.8415,94.9355,94.4652,94.5122,14491.0
2021-09-20 14:30:00,100.51,100.57,100.34,100.51,12015.0,94.5499,94.6063,94.3899,94.5499,12015.0
2021-09-20 15:00:00,100.58,100.82,100.43,100.8,12533.0,94.6157,94.8415,94.4746,94.8227,12533.0
2021-09-20 15:30:00,100.78,101.5,100.77,101.39,56991.0,94.8038,95.4811,94.7944,95.3777,56991.0
2021-09-21 09:30:00,101.58,101.6,100.52,100.64,20574.0,95.5564,95.5752,94.5593,94.6721,20574.0
2021-09-21 10:00:00,100.6,100.62,99.76,100.06,41236.0,94.6345,94.6533,93.8443,94.1265,41236.0
2021-09-21 10:30:00,100.05,100.13,98.61,99.58,38951.0,94.1171,94.1924,92.7625,93.675,38951.0
2021-09-21 11:00:00,99.56,100.21,99.56,99.66,11756.0,93.6562,94.2676,93.6562,93.7503,11756.0
2021-09-21 11:30:00,99.66,100.05,99.59,99.61,14925.0,93.7503,94.1171,93.6844,93.7032,14925.0
2021-09-21 12:00:00,99.63,99.86,99.27,99.33,72416.0,93.722,93.9384,93.3834,93.4398,72416.0
2021-09-21 12:30:00,99.33,99.52,99.33,99.43,13076.0,93.4398,93.6186,93.4398,93.5339,13076.0
2021-09-21 13:00:00,99.36,99.39,98.91,98.91,11104.0,93.468,93.4963,93.0447,93.0447,11104.0
2021-09-21 13:30:00,98.86,98.99,98.65,98.76,13096.0,92.9977,93.12,92.8001,92.9036,13096.0
2021-09-21 14:00:00,98.9,98.9,98.54,98.55,14503.0,93.0353,93.0353,92.6967,92.7061,14503.0
2021-09-21 14:30:00,98.55,98.96,98.51,98.84,15395.0,92.7061,93.0918,92.6685,92.9789,15395.0
2021-09-21 15:00:00,98.84,98.87,98.53,98.72,23922.0,92.9789,93.0071,92.6873,92.866,23922.0
2021-09-21 15:30:00,98.71,99.12,98.57,98.83,110982.0,92.8566,93.2423,92.7249,92.9695,110982.0
2021-09-22 09:30:00,99.0,99.46,98.91,99.46,21604.0,93.1294,93.5621,93.0447,93.5621,21604.0
2021-09-22 10:00:00,99.49,99.6,98.87,98.9,12583.0,93.5903,93.6938,93.0071,93.0353,12583.0
2021-09-22 10:30:00,98.88,99.11,98.88,99.11,14994.0,93.0165,93.2329,93.0165,93.2329,14994.0
2021-09-22 11:00:00,99.13,99.24,98.95,98.98,22254.0,93.2517,93.3552,93.0824,93.1106,22254.0
2021-09-22 11:30:00,99.0,99.17,98.86,99.02,32093.0,93.1294,93.2893,92.9977,93.1482,32093.0
2021-09-22 12:00:00,99.01,99.16,98.9,99.09,33129.0,93.1388,93.2799,93.0353,93.2141,33129.0
2021-09-22 12:30:00,99.12,99.19,98.88,98.94,22812.0,93.2423,93.3081,93.0165,93.073,22812.0
2021-09-22 13:00:00,98.93,98.93,98.62,98.74,9634.0,93.0635,93.0635,92.7719,92.8848,9634.0
2021-09-22 13:30:00,98.75,98.96,98.71,98.91,12348.0,92.8942,93.0918,92.8566,93.0447,12348.0
2021-09-22 14:00:00,98.84,99.24,98.73,99.03,24905.0,92.9789,93.3552,92.8754,93.1576,24905.0
2021-09-22 14:30:00,98.97,99.11,98.49,98.68,23817.0,93.1012,93.2329,92.6496,92.8284,23817.0
2021-09-22 15:00:00,98.68,99.02,98.62,98.92,18275.0,92.8284,93.1482,92.7719,93.0541,18275.0
2021-09-22 15:30:00,98.91,99.05,98.41,98.43,56073.0,93.0447,93.1764,92.5744,92.5932,56073.0
2021-09-23 09:30:00,98.86,99.77,98.64,99.71,21300.0,92.9977,93.8537,92.7907,93.7973,21300.0
2021-09-23 10:00:00,99.83,100.0,99.56,99.88,12521.0,93.9102,94.0701,93.6562,93.9572,12521.0
2021-09-23 10:30:00,99.88,99.97,99.45,99.81,14836.0,93.9572,94.0419,93.5527,93.8914,14836.0
2021-09-23 11:00:00,99.86,99.91,99.65,99.85,17380.0,93.9384,93.9854,93.7409,93.929,17380.0
2021-09-23 11:30:00,99.97,100.14,99.63,99.77,16654.0,94.0419,94.2018,93.722,93.8537,16654.0
2021-09-23 12:00:00,99.79,100.13,99.77,99.95,40814.0,93.8725,94.1924,93.8537,94.0231,40814.0
2021-09-23 12:30:00,99.91,100.04,99.87,100.0,10875.0,93.9854,94.1077,93.9478,94.0701,10875.0
2021-09-23 13:00:00,100.03,100.23,99.89,99.94,25718.0,94.0983,94.2865,93.9666,94.0137,25718.0
2021-09-23 13:30:00,99.95,100.2,99.95,100.05,75565.0,94.0231,94.2582,94.0231,94.1171,75565.0
2021-09-23 14:00:00,100.05,100.4,100.0,100.3,28329.0,94.1171,94.4464,94.0701,94.3523,28329.0
2021-09-23 14:30:00,100.33,100.45,100.12,100.12,15625.0,94.3805,94.4934,94.183,94.183,15625.0
2021-09-23 15:00:00,100.15,100.17,99.96,99.99,23099.0,94.2112,94.23,94.0325,94.0607,23099.0
2021-09-23 15:30:00,99.98,100.01,99.66,99.78,54569.0,94.0513,94.0795,93.7503,93.8631,54569.0
2021-09-24 09:30:00,99.16,99.56,98.65,98.97,17253.0,93.2799,93.6562,92.8001,93.1012,17253.0
2021-09-24 10:00:00,99.14,99.39,98.79,98.87,14399.0,93.2611,93.4963,92.9318,93.0071,14399.0
2021-09-24 10:30:00,98.83,99.02,98.43,98.46,16342.0,92.9695,93.1482,92.5932,92.6214,16342.0
2021-09-24 11:00:00,98.52,98.63,97.87,97.95,24284.0,92.6779,92.7813,92.0664,92.1417,24284.0
2021-09-24 11:30:00,97.91,98.29,97.9,98.17,20368.0,92.104,92.4615,92.0946,92.3486,20368.0
2021-09-24 12:00:00,98.15,98.17,97.7,98.0,29006.0,92.3298,92.3486,91.9065,92.1887,29006.0
2021-09-24 12:30:00,98.0,98.3,98.0,98.2,13524.0,92.1887,92.4709,92.1887,92.3768,13524.0
2021-09-24 13:00:00,98.28,98.5,98.21,98.33,15426.0,92.4521,92.659,92.3862,92.4991,15426.0
2021-09-24 13:30:00,98.36,98.95,98.36,98.88,34840.0,92.5273,93.0824,92.5273,93.0165,34840.0
2021-09-24 14:00:00,98.87,99.0,98.48,98.62,37388.0,93.0071,93.1294,92.6402,92.7719,37388.0
2021-09-24 14:30:00,98.59,99.03,98.5,99.02,41712.0,92.7437,93.1576,92.659,93.1482,41712.0
2021-09-24 15:00:00,99.02,99.04,98.77,98.87,20248.0,93.1482,93.167,92.913,93.0071,20248.0
2021-09-24 15:30:00,98.85,98.85,98.28,98.4,74573.0,92.9883,92.9883,92.4521,92.565,74573.0
2021-09-27 09:30:00,97.66,98.55,97.53,98.52,26706.0,91.8689,92.7061,91.7466,92.6779,26706.0
2021-09-27 10:00:00,98.59,98.94,98.46,98.64,16337.0,92.7437,93.073,92.6214,92.7907,16337.0
2021-09-27 10:30:00,98.64,98.94,98.56,98.65,21400.0,92.7907,93.073,92.7155,92.8001,21400.0
2021-09-27 11:00:00,98.7,98.81,98.42,98.49,11968.0,92.8472,92.9507,92.5838,92.6496,11968.0
2021-09-27 11:30:00,98.54,98.54,98.31,98.45,10944.0,92.6967,92.6967,92.4803,92.612,10944.0
2021-09-27 12:00:00,98.47,98.54,98.33,98.33,10632.0,92.6308,92.6967,92.4991,92.4991,10632.0
2021-09-27 12:30:00,98.36,98.36,98.09,98.12,9945.0,92.5273,92.5273,92.2734,92.3016,9945.0
2021-09-27 13:00:00,98.15,98.19,98.0,98.05,9095.0,92.3298,92.3674,92.1887,92.2357,9095.0
2021-09-27 13:30:00,98.03,98.83,97.99,98.44,39411.0,92.2169,92.9695,92.1793,92.6026,39411.0
2021-09-27 14:00:00,98.47,98.74,98.46,98.62,15322.0,92.6308,92.8848,92.6214,92.7719,15322.0
2021-09-27 14:30:00,98.66,98.71,98.52,98.52,16264.0,92.8096,92.8566,92.6779,92.6779,16264.0
2021-09-27 15:00:00,98.45,98.58,98.36,98.39,16836.0,92.612,92.7343,92.5273,92.5556,16836.0
2021-09-27 15:30:00,98.36,98.45,97.94,97.98,65478.0,92.5273,92.612,92.1323,92.1699,65478.0
2021-09-28 09:30:00,97.61,98.17,97.51,97.73,22783.0,91.8218,92.3486,91.7278,91.9347,22783.0
2021-09-28 10:00:00,97.64,97.8,97.1,97.5,21416.0,91.85,92.0006,91.3421,91.7183,21416.0
2021-09-28 10:30:00,97.57,98.64,97.44,98.64,32746.0,91.7842,92.7907,91.6619,92.7907,32746.0
2021-09-28 11:00:00,98.69,98.7,98.3,98.41,18595.0,92.8378,92.8472,92.4709,92.5744,18595.0
2021-09-28 11:30:00,98.44,99.0,98.42,98.95,64971.0,92.6026,93.1294,92.5838,93.0824,64971.0
2021-09-28 12:00:00,98.91,98.94,98.47,98.72,25384.0,93.0447,93.073,92.6308,92.866,25384.0
2021-09-28 12:30:00,98.75,99.16,98.59,99.12,41270.0,92.8942,93.2799,92.7437,93.2423,41270.0
2021-09-28 13:00:00,99.1,99.37,98.94,99.37,20703.0,93.2235,93.4775,93.073,93.4775,20703.0
2021-09-28 13:30:00,99.39,99.71,99.26,99.34,24665.0,93.4963,93.7973,93.374,93.4492,24665.0
2021-09-28 14:00:00,99.33,99.41,99.02,99.34,20107.0,93.4398,93.5151,93.1482,93.4492,20107.0
2021-09-28 14:30:00,99.34,99.43,98.99,99.31,19501.0,93.4492,93.5339,93.12,93.421,19501.0
2021-09-28 15:00:00,99.27,99.85,99.24,99.41,40769.0,93.3834,93.929,93.3552,93.5151,40769.0
2021-09-28 15:30:00,99.3,99.53,98.85,99.22,115961.0,93.4116,93.628,92.9883,93.3363,115961.0
2021-09-29 09:30:00,99.46,100.07,99.25,99.86,20876.0,93.5621,94.1359,93.3646,93.9384,20876.0
2021-09-29 10:00:00,99.94,100.23,99.6,99.87,27934.0,94.0137,94.2865,93.6938,93.9478,27934.0
2021-09-29 10:30:00,99.88,100.01,99.56,99.74,15801.0,93.9572,94.0795,93.6562,93.8255,15801.0
2021-09-29 11:00:00,99.74,100.48,99.4,100.37,24651.0,93.8255,94.5216,93.5057,94.4182,24651.0
2021-09-29 11:30:00,100.41,100.48,100.0,100.2,20451.0,94.4558,94.5216,94.0701,94.2582,20451.0
2021-09-29 12:00:00,100.23,100.23,99.96,100.06,16060.0,94.2865,94.2865,94.0325,94.1265,16060.0
2021-09-29 12:30:00,100.06,100.22,100.05,100.18,11809.0,94.1265,94.277,94.1171,94.2394,11809.0
2021-09-29 13:00:00,100.17,100.22,100.03,100.03,11643.0,94.23,94.277,94.0983,94.0983,11643.0
2021-09-29 13:30:00,100.01,100.14,99.94,100.11,16339.0,94.0795,94.2018,94.0137,94.1736,16339.0
2021-09-29 14:00:00,100.14,100.39,100.11,100.31,17239.0,94.2018,94.437,94.1736,94.3617,17239.0
2021-09-29 14:30:00,100.31,100.37,100.06,100.15,14782.0,94.3617,94.4182,94.1265,94.2112,14782.0
2021-09-29 15:00:00,100.2,100.33,100.08,100.29,16705.0,94.2582,94.3805,94.1454,94.3429,16705.0
2021-09-29 15:30:00,100.28,100.32,99.49,99.54,67179.0,94.3335,94.3711,93.5903,93.6374,67179.0
2021-09-30 09:30:00,99.89,100.0,99.03,99.54,21570.0,93.9666,94.0701,93.1576,93.6374,21570.0
2021-09-30 10:00:00,99.5,99.76,98.93,99.04,18609.0,93.5997,93.8443,93.0635,93.167,18609.0
2021-09-30 10:30:00,98.94,99.16,98.73,98.73,32711.0,93.073,93.2799,92.8754,92.8754,32711.0
2021-09-30 11:00:00,98.7,99.02,98.66,98.79,13470.0,92.8472,93.1482,92.8096,92.9318,13470.0
2021-09-30 11:30:00,98.77,98.79,98.36,98.39,10285.0,92.913,92.9318,92.5273,92.5556,10285.0
2021-09-30 12:00:00,98.38,98.39,97.86,98.04,15188.0,92.5462,92.5556,92.057,92.2263,15188.0
2021-09-30 12:30:00,97.99,98.26,97.96,98.13,15985.0,92.1793,92.4333,92.1511,92.311,15985.0
2021-09-30 13:00:00,98.13,98.35,98.09,98.16,10959.0,92.311,92.5179,92.2734,92.3392,10959.0
2021-09-30 13:30:00,98.13,98.34,97.92,98.22,17482.0,92.311,92.5085,92.1134,92.3956,17482.0
2021-09-30 14:00:00,98.26,98.5,98.26,98.5,19815.0,92.4333,92.659,92.4333,92.659,19815.0
2021-09-30 14:30:00,98.61,98.71,98.49,98.49,17286.0,92.7625,92.8566,92.6496,92.6496,17286.0
2021-09-30 15:00:00,98.48,98.66,98.37,98.42,23197.0,92.6402,92.8096,92.5368,92.5838,23197.0
2021-09-30 15:30:00,98.42,98.57,97.39,97.41,105464.0,92.5838,92.7249,91.6149,91.6337,105464.0
2021-10-01 09:30:00,97.95,98.13,97.06,97.13,32639.0,92.1417,92.311,91.3044,91.3703,32639.0
2021-10-01 10:00:00,97.26,97.47,96.42,96.67,31105.0,91.4926,91.6901,90.7024,90.9376,31105.0
2021-10-01 10:30:00,96.6,96.86,96.29,96.45,54119.0,90.8717,91.1163,90.5801,90.7306,54119.0
2021-10-01 11:00:00,96.5,97.56,96.42,97.26,50385.0,90.7776,91.7748,90.7024,91.4926,50385.0
2021-10-01 11:30:00,97.33,98.02,97.21,97.75,33245.0,91.5584,92.2075,91.4455,91.9535,33245.0
2021-10-01 12:00:00,97.75,98.54,97.74,98.35,20253.0,91.9535,92.6967,91.9441,92.5179,20253.0
2021-10-01 12:30:00,98.39,98.7,98.39,98.42,16405.0,92.5556,92.8472,92.5556,92.5838,16405.0
2021-10-01 13:00:00,98.37,98.77,98.33,98.68,14787.0,92.5368,92.913,92.4991,92.8284,14787.0
2021-10-01 13:30:00,98.7,99.06,98.7,99.04,17501.0,92.8472,93.1858,92.8472,93.167,17501.0
2021-10-01 14:00:00,99.0,99.1,98.85,98.97,20367.0,93.1294,93.2235,92.9883,93.1012,20367.0
2021-10-01 14:30:00,99.0,99.03,98.69,98.8,14826.0,93.1294,93.1576,92.8378,92.9413,14826.0
2021-10-01 15:00:00,98.81,98.96,98.66,98.73,21757.0,92.9507,93.0918,92.8096,92.8754,21757.0
2021-10-01 15:30:00,98.74,98.74,98.02,98.22,96734.0,92.8848,92.8848,92.2075,92.3956,96734.0
2021-10-04 09:30:00,98.31,99.35,98.31,99.2,28192.0,92.4803,93.4586,92.4803,93.3175,28192.0
2021-10-04 10:00:00,99.05,99.4,98.79,99.02,31931.0,93.1764,93.5057,92.9318,93.1482,31931.0
2021-10-04 10:30:00,99.02,99.25,98.55,98.6,25404.0,93.1482,93.3646,92.7061,92.7531,25404.0
2021-10-04 11:00:00,98.51,98.89,98.37,98.68,20570.0,92.6685,93.0259,92.5368,92.8284,20570.0
2021-10-04 11:30:00,98.8,99.27,98.43,99.2,18136.0,92.9413,93.3834,92.5932,93.3175,18136.0
2021-10-04 12:00:00,99.2,99.26,99.12,99.17,12698.0,93.3175,93.374,93.2423,93.2893,12698.0
2021-10-04 12:30:00,99.26,99.3,99.0,99.23,12305.0,93.374,93.4116,93.1294,93.3458,12305.0
2021-10-04 13:00:00,99.17,99.37,99.1,99.12,9894.0,93.2893,93.4775,93.2235,93.2423,9894.0
2021-10-04 13:30:00,99.09,99.3,99.01,99.01,15928.0,93.2141,93.4116,93.1388,93.1388,15928.0
2021-10-04 14:00:00,99.0,99.13,98.73,98.98,14958.0,93.1294,93.2517,92.8754,93.1106,14958.0
2021-10-04 14:30:00,98.98,99.13,98.9,98.96,14344.0,93.1106,93.2517,93.0353,93.0918,14344.0
2021-10-04 15:00:00,98.97,99.07,98.84,99.06,19399.0,93.1012,93.1952,92.9789,93.1858,19399.0
2021-10-04 15:30:00,99.09,99.43,98.74,98.96,85037.0,93.2141,93.5339,92.8848,93.0918,85037.0
2021-10-05 09:30:00,98.95,99.26,98.11,98.38,31831.0,93.3297,93.6221,92.5374,92.7921,31831.0
2021-10-05 10:00:00,98.4,99.45,98.4,99.27,26967.0,92.8109,93.8013,92.8109,93.6315,26967.0
2021-10-05 10:30:00,99.31,99.84,99.31,99.75,24866.0,93.6692,94.1691,93.6692,94.0843,24866.0
2021-10-05 11:00:00,99.77,99.77,99.59,99.64,26076.0,94.1031,94.1031,93.9333,93.9805,26076.0
2021-10-05 11:30:00,99.63,99.68,99.09,99.23,32291.0,93.9711,94.0182,93.4617,93.5938,32291.0
2021-10-05 12:00:00,99.25,99.49,98.9,98.91,19876.0,93.6127,93.839,93.2825,93.292,19876.0
2021-10-05 12:30:00,98.9,99.14,98.87,99.09,17951.0,93.2825,93.5089,93.2542,93.4617,17951.0
2021-10-05 13:00:00,99.05,99.12,98.9,98.97,14980.0,93.424,93.49,93.2825,93.3486,14980.0
2021-10-05 13:30:00,98.96,99.17,98.93,99.17,18914.0,93.3391,93.5372,93.3108,93.5372,18914.0
2021-10-05 14:00:00,99.14,99.18,98.95,99.15,17227.0,93.5089,93.5466,93.3297,93.5183,17227.0
2021-10-05 14:30:00,99.17,99.23,98.9,98.9,31463.0,93.5372,93.5938,93.2825,93.2825,31463.0
2021-10-05 15:00:00,98.87,98.96,98.76,98.85,20245.0,93.2542,93.3391,93.1505,93.2354,20245.0
2021-10-05 15:30:00,98.83,99.08,98.66,98.76,68121.0,93.2165,93.4523,93.0562,93.1505,68121.0
2021-10-06 09:30:00,98.14,99.24,98.14,98.59,18469.0,92.5657,93.6032,92.5657,92.9901,18469.0
2021-10-06 10:00:00,98.51,98.53,97.65,97.99,19893.0,92.9147,92.9335,92.1035,92.4242,19893.0
2021-10-06 10:30:00,98.01,98.14,97.54,98.03,14344.0,92.4431,92.5657,91.9998,92.4619,14344.0
2021-10-06 11:00:00,97.98,98.25,97.73,97.73,21368.0,92.4148,92.6695,92.179,92.179,21368.0
2021-10-06 11:30:00,97.75,98.1,97.57,98.04,13559.0,92.1979,92.528,92.0281,92.4714,13559.0
2021-10-06 12:00:00,98.09,98.14,97.66,97.73,15244.0,92.5185,92.5657,92.113,92.179,15244.0
2021-10-06 12:30:00,97.77,98.07,97.68,97.93,15307.0,92.2167,92.4997,92.1318,92.3676,15307.0
2021-10-06 13:00:00,97.85,98.43,97.73,98.34,16027.0,92.2922,92.8392,92.179,92.7543,16027.0
2021-10-06 13:30:00,98.4,98.61,98.21,98.43,20183.0,92.8109,93.009,92.6317,92.8392,20183.0
2021-10-06 14:00:00,98.5,98.67,98.12,98.59,21525.0,92.9053,93.0656,92.5468,92.9901,21525.0
2021-10-06 14:30:00,98.64,98.72,98.32,98.33,18658.0,93.0373,93.1128,92.7355,92.7449,18658.0
2021-10-06 15:00:00,98.38,98.6,98.26,98.59,15670.0,92.7921,92.9996,92.6789,92.9901,15670.0
2021-10-06 15:30:00,98.58,98.82,98.35,98.72,57040.0,92.9807,93.2071,92.7638,93.1128,57040.0
2021-10-07 09:30:00,99.27,99.91,99.0,99.32,19307.0,93.6315,94.2352,93.3769,93.6787,19307.0
2021-10-07 10:00:00,99.41,99.87,99.41,99.75,13197.0,93.7636,94.1974,93.7636,94.0843,13197.0
2021-10-07 10:30:00,99.73,99.87,99.56,99.68,12953.0,94.0654,94.1974,93.905,94.0182,12953.0
2021-10-07 11:00:00,99.66,99.68,99.4,99.42,9390.0,93.9994,94.0182,93.7541,93.773,9390.0
2021-10-07 11:30:00,99.38,99.45,99.15,99.37,8736.0,93.7353,93.8013,93.5183,93.7258,8736.0
2021-10-07 12:00:00,99.41,99.44,99.11,99.17,9084.0,93.7636,93.7919,93.4806,93.5372,9084.0
2021-10-07 12:30:00,99.24,99.51,99.24,99.51,7327.0,93.6032,93.8579,93.6032,93.8579,7327.0
2021-10-07 13:00:00,99.51,99.51,99.28,99.33,10340.0,93.8579,93.8579,93.6409,93.6881,10340.0
2021-10-07 13:30:00,99.39,99.45,99.26,99.26,10250.0,93.7447,93.8013,93.6221,93.6221,10250.0
2021-10-07 14:00:00,99.26,99.26,98.97,99.01,12848.0,93.6221,93.6221,93.3486,93.3863,12848.0
2021-10-07 14:30:00,99.05,99.06,98.76,98.81,9499.0,93.424,93.4334,93.1505,93.1976,9499.0
2021-10-07 15:00:00,98.7,98.92,98.67,98.75,13640.0,93.0939,93.3014,93.0656,93.1411,13640.0
2021-10-07 15:30:00,98.72,98.82,98.43,98.66,59851.0,93.1128,93.2071,92.8392,93.0562,59851.0
2021-10-08 09:30:00,98.57,98.83,97.95,98.15,4325.0,92.9713,93.2165,92.3865,92.5751,4325.0
2021-10-08 10:00:00,97.92,98.27,97.56,97.59,5247.0,92.3582,92.6883,92.0186,92.0469,5247.0
2021-10-08 10:30:00,97.58,98.2,97.57,98.06,3008.0,92.0375,92.6223,92.0281,92.4902,3008.0
2021-10-08 11:00:00,97.94,98.25,97.9,98.15,11839.0,92.3771,92.6695,92.3393,92.5751,11839.0
2021-10-08 11:30:00,98.28,98.28,97.9,97.95,9138.0,92.6977,92.6977,92.3393,92.3865,9138.0
2021-10-08 12:00:00,98.01,98.05,97.86,97.86,5372.0,92.4431,92.4808,92.3016,92.3016,5372.0
2021-10-08 12:30:00,97.76,98.0,97.72,97.97,10639.0,92.2073,92.4337,92.1696,92.4054,10639.0
2021-10-08 13:00:00,97.97,98.02,97.83,97.95,12459.0,92.4054,92.4525,92.2733,92.3865,12459.0
2021-10-08 13:30:00,97.92,98.01,97.82,98.0,23849.0,92.3582,92.4431,92.2639,92.4337,23849.0
2021-10-08 14:00:00,98.07,98.23,98.07,98.15,6396.0,92.4997,92.6506,92.4997,92.5751,6396.0
2021-10-08 14:30:00,98.1,98.23,98.05,98.08,4527.0,92.528,92.6506,92.4808,92.5091,4527.0
2021-10-08 15:00:00,98.09,98.28,98.05,98.23,8031.0,92.5185,92.6977,92.4808,92.6506,8031.0
2021-10-08 15:30:00,98.22,98.3,98.01,98.06,57073.0,92.6412,92.7166,92.4431,92.4902,57073.0
2021-10-11 09:30:00,97.83,97.99,97.4,97.76,16040.0,92.2733,92.4242,91.8677,92.2073,16040.0
2021-10-11 10:00:00,97.76,98.2,97.76,98.16,13542.0,92.2073,92.6223,92.2073,92.5846,13542.0
2021-10-11 10:30:00,98.06,98.13,97.66,97.67,6676.0,92.4902,92.5563,92.113,92.1224,6676.0
2021-10-11 11:00:00,97.53,97.75,97.4,97.62,12239.0,91.9903,92.1979,91.8677,92.0752,12239.0
2021-10-11 11:30:00,97.61,97.78,97.52,97.64,10195.0,92.0658,92.2261,91.9809,92.0941,10195.0
2021-10-11 12:00:00,97.68,97.74,97.39,97.4,16873.0,92.1318,92.1884,91.8583,91.8677,16873.0
2021-10-11 12:30:00,97.34,97.38,97.15,97.17,6432.0,91.8111,91.8489,91.6319,91.6508,6432.0
2021-10-11 13:00:00,97.16,97.25,96.92,96.94,9321.0,91.6414,91.7263,91.415,91.4339,9321.0
2021-10-11 13:30:00,96.95,97.0,96.8,96.97,8227.0,91.4433,91.4905,91.3018,91.4622,8227.0
2021-10-11 14:00:00,96.97,96.98,96.77,96.77,6138.0,91.4622,91.4716,91.2735,91.2735,6138.0
2021-10-11 14:30:00,96.79,96.8,96.66,96.72,9300.0,91.2924,91.3018,91.1698,91.2264,9300.0
2021-10-11 15:00:00,96.72,96.82,96.3,96.32,9766.0,91.2264,91.3207,90.8302,90.8491,9766.0
2021-10-11 15:30:00,96.2,96.33,95.66,95.67,83924.0,90.7359,90.8585,90.2266,90.236,83924.0
2021-10-12 09:30:00,95.83,95.96,94.5,94.51,38058.0,90.3869,90.5095,89.1325,89.1419,38058.0
2021-10-12 10:00:00,94.49,94.76,93.74,93.82,32711.0,89.123,89.3777,88.4156,88.4911,32711.0
2021-10-12 10:30:00,93.76,94.62,93.58,94.52,33863.0,88.4345,89.2456,88.2647,89.1513,33863.0
2021-10-12 11:00:00,94.6,94.95,94.31,94.31,24475.0,89.2268,89.5569,88.9532,88.9532,24475.0
2021-10-12 11:30:00,94.39,94.4,94.01,94.21,18640.0,89.0287,89.0381,88.6703,88.8589,18640.0
2021-10-12 12:00:00,94.22,94.78,94.21,94.33,18278.0,88.8684,89.3965,88.8589,88.9721,18278.0
2021-10-12 12:30:00,94.34,94.43,94.2,94.29,9901.0,88.9815,89.0664,88.8495,88.9344,9901.0
2021-10-12 13:00:00,94.22,94.36,94.2,94.3,13555.0,88.8684,89.0004,88.8495,88.9438,13555.0
2021-10-12 13:30:00,94.29,94.44,94.25,94.41,17488.0,88.9344,89.0759,88.8967,89.0476,17488.0
2021-10-12 14:00:00,94.4,94.63,94.35,94.36,15137.0,89.0381,89.2551,88.991,89.0004,15137.0
2021-10-12 14:30:00,94.39,94.54,93.96,94.0,13416.0,89.0287,89.1702,88.6231,88.6609,13416.0
2021-10-12 15:00:00,93.98,93.98,93.42,93.51,20584.0,88.642,88.642,88.1138,88.1987,20584.0
2021-10-12 15:30:00,93.48,93.67,93.22,93.62,109713.0,88.1704,88.3496,87.9252,88.3024,109713.0
2021-10-13 09:30:00,94.33,94.69,94.07,94.31,13243.0,88.9721,89.3117,88.7269,88.9532,13243.0
2021-10-13 10:00:00,94.24,94.61,94.12,94.39,11698.0,88.8872,89.2362,88.774,89.0287,11698.0
2021-10-13 10:30:00,94.47,94.7,94.47,94.7,6969.0,89.1042,89.3211,89.1042,89.3211,6969.0
2021-10-13 11:00:00,94.71,94.99,94.58,94.6,9402.0,89.3305,89.5946,89.2079,89.2268,9402.0
2021-10-13 11:30:00,94.55,94.57,94.19,94.2,10462.0,89.1796,89.1985,88.8401,88.8495,10462.0
2021-10-13 12:00:00,94.13,94.32,94.09,94.32,7119.0,88.7835,88.9627,88.7457,88.9627,7119.0
2021-10-13 12:30:00,94.42,94.54,94.36,94.51,6653.0,89.057,89.1702,89.0004,89.1419,6653.0
2021-10-13 13:00:00,94.54,94.9,94.45,94.89,7332.0,89.1702,89.5097,89.0853,89.5003,7332.0
2021-10-13 13:30:00,94.86,94.96,94.84,94.86,8320.0,89.472,89.5663,89.4531,89.472,8320.0
2021-10-13 14:00:00,94.86,95.17,94.71,95.17,24631.0,89.472,89.7644,89.3305,89.7644,24631.0
2021-10-13 14:30:00,95.15,95.18,94.59,94.79,13186.0,89.7455,89.7738,89.2173,89.406,13186.0
2021-10-13 15:00:00,94.8,94.88,94.63,94.68,12611.0,89.4154,89.4909,89.2551,89.3022,12611.0
2021-10-13 15:30:00,94.67,94.81,94.52,94.56,47473.0,89.2928,89.4248,89.1513,89.189,47473.0
2021-10-14 09:30:00,95.8,95.8,94.92,95.14,21442.0,90.3586,90.3586,89.5286,89.7361,21442.0
2021-10-14 10:00:00,95.32,95.75,95.32,95.7,6062.0,89.9059,90.3115,89.9059,90.2643,6062.0
2021-10-14 10:30:00,95.72,95.79,95.52,95.66,11291.0,90.2832,90.3492,90.0945,90.2266,11291.0
2021-10-14 11:00:00,95.7,95.79,95.55,95.66,8772.0,90.2643,90.3492,90.1228,90.2266,8772.0
2021-10-14 11:30:00,95.64,96.02,95.64,95.94,11027.0,90.2077,90.5661,90.2077,90.4907,11027.0
2021-10-14 12:00:00,95.96,96.55,95.96,96.43,17882.0,90.5095,91.066,90.5095,90.9528,17882.0
2021-10-14 12:30:00,96.45,96.48,96.22,96.35,6197.0,90.9717,91.0,90.7548,90.8774,6197.0
2021-10-14 13:00:00,96.4,96.49,96.28,96.31,6282.0,90.9245,91.0094,90.8113,90.8396,6282.0
2021-10-14 13:30:00,96.34,96.49,96.32,96.32,8019.0,90.8679,91.0094,90.8491,90.8491,8019.0
2021-10-14 14:00:00,96.32,96.41,96.25,96.38,9139.0,90.8491,90.934,90.7831,90.9057,9139.0
2021-10-14 14:30:00,96.37,96.85,96.36,96.85,11369.0,90.8962,91.349,90.8868,91.349,11369.0
2021-10-14 15:00:00,96.8,96.8,96.56,96.66,14029.0,91.3018,91.3018,91.0754,91.1698,14029.0
2021-10-14 15:30:00,96.66,96.87,96.52,96.72,43479.0,91.1698,91.3678,91.0377,91.2264,43479.0
2021-10-15 09:30:00,97.29,97.44,96.82,97.22,16226.0,91.764,91.9055,91.3207,91.698,16226.0
2021-10-15 10:00:00,97.28,97.81,97.28,97.44,8654.0,91.7545,92.2544,91.7545,91.9055,8654.0
2021-10-15 10:30:00,97.52,97.99,97.46,97.91,14688.0,91.9809,92.4242,91.9243,92.3488,14688.0
2021-10-15 11:00:00,97.89,98.0,97.77,97.83,17849.0,92.3299,92.4337,92.2167,92.2733,17849.0
2021-10-15 11:30:00,97.84,98.06,97.84,97.99,14088.0,92.2827,92.4902,92.2827,92.4242,14088.0
2021-10-15 12:00:00,98.01,98.1,97.71,97.82,11742.0,92.4431,92.528,92.1601,92.2639,11742.0
2021-10-15 12:30:00,97.82,97.95,97.46,97.46,43810.0,92.2639,92.3865,91.9243,91.9243,43810.0
2021-10-15 13:00:00,97.41,97.48,97.35,97.35,4604.0,91.8772,91.9432,91.8206,91.8206,4604.0
2021-10-15 13:30:00,97.31,97.51,97.27,97.42,3998.0,91.7828,91.9715,91.7451,91.8866,3998.0
2021-10-15 14:00:00,97.46,97.92,97.46,97.89,12061.0,91.9243,92.3582,91.9243,92.3299,12061.0
2021-10-15 14:30:00,97.89,97.89,97.61,97.71,6523.0,92.3299,92.3299,92.0658,92.1601,6523.0
2021-10-15 15:00:00,97.65,97.65,97.14,97.24,9904.0,92.1035,92.1035,91.6225,91.7168,9904.0
2021-10-15 15:30:00,97.26,97.5,97.18,97.4,46236.0,91.7357,91.9621,91.6602,91.8677,46236.0
2021-10-18 09:30:00,96.27,97.16,96.13,97.14,11221.0,90.8019,91.6414,90.6699,91.6225,11221.0
2021-10-18 10:00:00,97.12,97.42,97.04,97.42,4801.0,91.6036,91.8866,91.5282,91.8866,4801.0
2021-10-18 10:30:00,97.36,97.81,97.28,97.78,18038.0,91.83,92.2544,91.7545,92.2261,18038.0
2021-10-18 11:00:00,97.88,98.44,97.84,98.42,9445.0,92.3205,92.8487,92.2827,92.8298,9445.0
2021-10-18 11:30:00,98.34,98.41,97.8,97.93,13587.0,92.7543,92.8204,92.245,92.3676,13587.0
2021-10-18 12:00:00,97.91,98.1,97.91,97.93,17418.0,92.3488,92.528,92.3488,92.3676,17418.0
2021-10-18 12:30:00,97.93,97.99,97.89,97.95,5258.0,92.3676,92.4242,92.3299,92.3865,5258.0
2021-10-18 13:00:00,97.93,98.05,97.9,97.96,19078.0,92.3676,92.4808,92.3393,92.3959,19078.0
2021-10-18 13:30:00,97.98,98.1,97.98,98.08,10756.0,92.4148,92.528,92.4148,92.5091,10756.0
2021-10-18 14:00:00,98.08,98.39,98.08,98.34,14471.0,92.5091,92.8015,92.5091,92.7543,14471.0
2021-10-18 14:30:00,98.33,98.33,98.1,98.17,7696.0,92.7449,92.7449,92.528,92.594,7696.0
2021-10-18 15:00:00,98.18,98.41,98.12,98.25,7943.0,92.6034,92.8204,92.5468,92.6695,7943.0
2021-10-18 15:30:00,98.25,98.25,97.99,98.18,28645.0,92.6695,92.6695,92.4242,92.6034,28645.0
2021-10-19 09:30:00,98.56,99.01,97.92,98.13,6365.0,92.9618,93.3863,92.3582,92.5563,6365.0
2021-10-19 10:00:00,98.12,98.59,98.11,98.53,7486.0,92.5468,92.9901,92.5374,92.9335,7486.0
2021-10-19 10:30:00,98.42,98.6,98.36,98.6,7803.0,92.8298,92.9996,92.7732,92.9996,7803.0
2021-10-19 11:00:00,98.62,98.94,98.49,98.94,6774.0,93.0184,93.3203,92.8958,93.3203,6774.0
2021-10-19 11:30:00,98.84,98.93,98.62,98.93,6257.0,93.2259,93.3108,93.0184,93.3108,6257.0
2021-10-19 12:00:00,98.88,98.94,98.69,98.86,6947.0,93.2637,93.3203,93.0845,93.2448,6947.0
2021-10-19 12:30:00,98.85,99.23,98.85,99.19,10115.0,93.2354,93.5938,93.2354,93.5561,10115.0
2021-10-19 13:00:00,99.24,99.27,98.98,99.03,7084.0,93.6032,93.6315,93.358,93.4051,7084.0
2021-10-19 13:30:00,99.04,99.16,99.01,99.14,4098.0,93.4146,93.5278,93.3863,93.5089,4098.0
2021-10-19 14:00:00,99.11,99.16,98.71,98.8,7262.0,93.4806,93.5278,93.1033,93.1882,7262.0
2021-10-19 14:30:00,98.8,98.93,98.66,98.7,6210.0,93.1882,93.3108,93.0562,93.0939,6210.0
2021-10-19 15:00:00,98.73,98.93,98.72,98.72,4155.0,93.1222,93.3108,93.1128,93.1128,4155.0
2021-10-19 15:30:00,98.71,99.13,98.6,99.06,40328.0,93.1033,93.4995,92.9996,93.4334,40328.0
2021-10-20 09:30:00,99.1,99.34,98.76,98.76,9427.0,93.4712,93.6975,93.1505,93.1505,9427.0
2021-10-20 10:00:00,98.96,99.39,98.94,99.39,3988.0,93.3391,93.7447,93.3203,93.7447,3988.0
2021-10-20 10:30:00,99.48,99.48,98.91,99.01,14609.0,93.8296,93.8296,93.292,93.3863,14609.0
2021-10-20 11:00:00,99.01,99.1,98.9,99.03,4813.0,93.3863,93.4712,93.2825,93.4051,4813.0
2021-10-20 11:30:00,99.07,99.26,99.03,99.15,29716.0,93.4429,93.6221,93.4051,93.5183,29716.0
2021-10-20 12:00:00,99.12,99.19,98.9,98.93,34571.0,93.49,93.5561,93.2825,93.3108,34571.0
2021-10-20 12:30:00,98.95,98.95,98.75,98.8,5750.0,93.3297,93.3297,93.1411,93.1882,5750.0
2021-10-20 13:00:00,98.68,98.71,98.47,98.55,4058.0,93.075,93.1033,92.877,92.9524,4058.0
2021-10-20 13:30:00,98.6,98.67,98.52,98.56,9818.0,92.9996,93.0656,92.9241,92.9618,9818.0
2021-10-20 14:00:00,98.62,98.75,98.53,98.56,2586.0,93.0184,93.1411,92.9335,92.9618,2586.0
2021-10-20 14:30:00,98.59,98.72,98.48,98.69,6139.0,92.9901,93.1128,92.8864,93.0845,6139.0
2021-10-20 15:00:00,98.69,98.76,98.54,98.55,3109.0,93.0845,93.1505,92.943,92.9524,3109.0
2021-10-20 15:30:00,98.5,98.66,98.44,98.51,20386.0,92.9053,93.0562,92.8487,92.9147,20386.0
2021-10-21 09:30:00,98.45,98.7,97.87,98.4,8542.0,92.8581,93.0939,92.311,92.8109,8542.0
2021-10-21 10:00:00,98.38,98.74,98.17,98.73,5567.0,92.7921,93.1316,92.594,93.1222,5567.0
2021-10-21 10:30:00,98.72,98.92,98.68,98.68,9437.0,93.1128,93.3014,93.075,93.075,9437.0
2021-10-21 11:00:00,98.67,98.87,98.5,98.61,7330.0,93.0656,93.2542,92.9053,93.009,7330.0
2021-10-21 11:30:00,98.64,98.97,98.63,98.97,5254.0,93.0373,93.3486,93.0279,93.3486,5254.0
2021-10-21 12:00:00,98.97,99.09,98.96,98.96,7375.0,93.3486,93.4617,93.3391,93.3391,7375.0
2021-10-21 12:30:00,98.93,98.93,98.54,98.8,58468.0,93.3108,93.3108,92.943,93.1882,58468.0
2021-10-21 13:00:00,98.91,99.38,98.87,99.37,50992.0,93.292,93.7353,93.2542,93.7258,50992.0
2021-10-21 13:30:00,99.38,99.59,99.34,99.5,4486.0,93.7353,93.9333,93.6975,93.8485,4486.0
2021-10-21 14:00:00,99.45,99.62,99.41,99.62,5050.0,93.8013,93.9616,93.7636,93.9616,5050.0
2021-10-21 14:30:00,99.6,99.62,99.46,99.6,5523.0,93.9428,93.9616,93.8107,93.9428,5523.0
2021-10-21 15:00:00,99.6,99.87,99.57,99.78,9621.0,93.9428,94.1974,93.9145,94.1125,9621.0
2021-10-21 15:30:00,99.79,100.22,99.69,100.15,68251.0,94.122,94.5276,94.0277,94.4615,68251.0
2021-10-22 09:30:00,100.67,101.0,100.41,100.51,10567.0,94.952,95.2633,94.7068,94.8011,10567.0
2021-10-22 10:00:00,100.6,100.79,100.17,100.18,6224.0,94.886,95.0652,94.4804,94.4898,6224.0
2021-10-22 10:30:00,100.23,100.25,99.77,99.91,11513.0,94.537,94.5559,94.1031,94.2352,11513.0
2021-10-22 11:00:00,99.93,100.25,99.75,99.82,11244.0,94.254,94.5559,94.0843,94.1503,11244.0
2021-10-22 11:30:00,99.68,99.82,99.33,99.4,10509.0,94.0182,94.1503,93.6881,93.7541,10509.0
2021-10-22 12:00:00,99.38,99.68,99.38,99.5,8219.0,93.7353,94.0182,93.7353,93.8485,8219.0
2021-10-22 12:30:00,99.52,99.81,99.5,99.76,7404.0,93.8673,94.1408,93.8485,94.0937,7404.0
2021-10-22 13:00:00,99.7,99.81,99.56,99.76,12330.0,94.0371,94.1408,93.905,94.0937,12330.0
2021-10-22 13:30:00,99.73,99.86,99.59,99.62,13261.0,94.0654,94.188,93.9333,93.9616,13261.0
2021-10-22 14:00:00,99.62,99.69,99.49,99.65,14883.0,93.9616,94.0277,93.839,93.9899,14883.0
2021-10-22 14:30:00,99.69,99.81,99.59,99.6,7646.0,94.0277,94.1408,93.9333,93.9428,7646.0
2021-10-22 15:00:00,99.57,99.69,99.31,99.35,17955.0,93.9145,94.0277,93.6692,93.707,17955.0
2021-10-22 15:30:00,99.36,99.49,99.13,99.28,45633.0,93.7164,93.839,93.4995,93.6409,45633.0
2021-10-25 09:30:00,99.07,99.67,98.77,99.67,7556.0,93.4429,94.0088,93.1599,94.0088,7556.0
2021-10-25 10:00:00,99.67,99.84,99.39,99.41,4849.0,94.0088,94.1691,93.7447,93.7636,4849.0
2021-10-25 10:30:00,99.64,100.32,99.54,100.19,8277.0,93.9805,94.6219,93.8862,94.4993,8277.0
2021-10-25 11:00:00,100.24,100.79,100.24,100.77,7809.0,94.5464,95.0652,94.5464,95.0463,7809.0
2021-10-25 11:30:00,100.81,101.09,100.81,101.09,8553.0,95.084,95.3481,95.084,95.3481,8553.0
2021-10-25 12:00:00,101.04,101.23,101.0,101.06,6116.0,95.301,95.4802,95.2633,95.3198,6116.0
2021-10-25 12:30:00,101.05,101.05,100.94,101.0,7831.0,95.3104,95.3104,95.2067,95.2633,7831.0
2021-10-25 13:00:00,101.04,101.23,101.04,101.19,2531.0,95.301,95.4802,95.301,95.4425,2531.0
2021-10-25 13:30:00,101.15,101.15,101.0,101.05,4288.0,95.4047,95.4047,95.2633,95.3104,4288.0
2021-10-25 14:00:00,101.0,101.06,101.0,101.0,10110.0,95.2633,95.3198,95.2633,95.2633,10110.0
2021-10-25 14:30:00,101.05,101.1,100.97,101.0,14420.0,95.3104,95.3576,95.235,95.2633,14420.0
2021-10-25 15:00:00,101.0,101.07,100.84,100.88,21622.0,95.2633,95.3293,95.1123,95.1501,21622.0
2021-10-25 15:30:00,100.87,100.98,100.81,100.95,47264.0,95.1406,95.2444,95.084,95.2161,47264.0
2021-10-26 09:30:00,101.39,101.39,100.55,101.18,24257.0,95.6311,95.6311,94.8388,95.433,24257.0
2021-10-26 10:00:00,101.17,101.4,100.92,101.11,6187.0,95.4236,95.6405,95.1878,95.367,6187.0
2021-10-26 10:30:00,101.05,101.18,100.83,101.01,10747.0,95.3104,95.433,95.1029,95.2727,10747.0
2021-10-26 11:00:00,101.06,101.38,101.02,101.02,6434.0,95.3198,95.6217,95.2821,95.2821,6434.0
2021-10-26 11:30:00,101.12,101.22,100.62,100.66,8993.0,95.3764,95.4708,94.9048,94.9426,8993.0
2021-10-26 12:00:00,100.54,100.69,100.51,100.69,2066.0,94.8294,94.9709,94.8011,94.9709,2066.0
2021-10-26 12:30:00,100.63,100.67,100.37,100.6,6542.0,94.9143,94.952,94.669,94.886,6542.0
2021-10-26 13:00:00,100.54,100.61,100.16,100.2,7768.0,94.8294,94.8954,94.471,94.5087,7768.0
2021-10-26 13:30:00,100.16,100.28,99.75,99.76,8776.0,94.471,94.5842,94.0843,94.0937,8776.0
2021-10-26 14:00:00,99.76,100.04,99.66,99.77,8362.0,94.0937,94.3578,93.9994,94.1031,8362.0
2021-10-26 14:30:00,99.83,99.83,99.31,99.48,8350.0,94.1597,94.1597,93.6692,93.8296,8350.0
2021-10-26 15:00:00,99.48,99.75,99.35,99.69,11015.0,93.8296,94.0843,93.707,94.0277,11015.0
2021-10-26 15:30:00,99.65,99.74,99.5,99.59,38477.0,93.9899,94.0748,93.8485,93.9333,38477.0
2021-10-27 09:30:00,95.2,96.91,92.75,93.45,59354.0,89.7927,91.4056,87.4819,88.1421,59354.0
2021-10-27 10:00:00,93.43,93.94,92.62,92.83,48802.0,88.1232,88.6043,87.3592,87.5573,48802.0
2021-10-27 10:30:00,92.78,93.72,92.74,93.21,45799.0,87.5101,88.3968,87.4724,87.9157,45799.0
2021-10-27 11:00:00,93.35,94.21,93.13,94.21,36117.0,88.0478,88.8589,87.8403,88.8589,36117.0
2021-10-27 11:30:00,94.21,94.6,94.1,94.37,41908.0,88.8589,89.2268,88.7552,89.0098,41908.0
2021-10-27 12:00:00,94.37,94.75,94.29,94.67,19929.0,89.0098,89.3683,88.9344,89.2928,19929.0
2021-10-27 12:30:00,94.67,94.79,94.6,94.75,17631.0,89.2928,89.406,89.2268,89.3683,17631.0
2021-10-27 13:00:00,94.78,95.0,94.72,94.95,19252.0,89.3965,89.6041,89.34,89.5569,19252.0
2021-10-27 13:30:00,94.95,95.0,94.82,94.95,30156.0,89.5569,89.6041,89.4343,89.5569,30156.0
2021-10-27 14:00:00,94.96,95.01,94.63,94.81,63385.0,89.5663,89.6135,89.2551,89.4248,63385.0
2021-10-27 14:30:00,94.83,94.83,94.43,94.61,27761.0,89.4437,89.4437,89.0664,89.2362,27761.0
2021-10-27 15:00:00,94.62,95.01,94.58,94.98,79255.0,89.2456,89.6135,89.2079,89.5852,79255.0
2021-10-27 15:30:00,94.98,95.0,94.15,94.18,189531.0,89.5852,89.6041,88.8023,88.8306,189531.0
2021-10-28 09:30:00,94.18,94.65,93.68,94.56,23956.0,88.8306,89.2739,88.359,89.189,23956.0
2021-10-28 10:00:00,94.58,94.69,93.84,94.14,21539.0,89.2079,89.3117,88.5099,88.7929,21539.0
2021-10-28 10:30:00,94.09,94.48,94.0,94.34,26753.0,88.7457,89.1136,88.6609,88.9815,26753.0
2021-10-28 11:00:00,94.34,94.63,94.09,94.22,42491.0,88.9815,89.2551,88.7457,88.8684,42491.0
2021-10-28 11:30:00,94.22,94.75,94.22,94.6,24377.0,88.8684,89.3683,88.8684,89.2268,24377.0
2021-10-28 12:00:00,94.63,94.84,94.58,94.58,18668.0,89.2551,89.4531,89.2079,89.2079,18668.0
2021-10-28 12:30:00,94.55,94.73,94.49,94.63,11731.0,89.1796,89.3494,89.123,89.2551,11731.0
2021-10-28 13:00:00,94.59,94.89,94.59,94.86,15390.0,89.2173,89.5003,89.2173,89.472,15390.0
2021-10-28 13:30:00,94.86,95.11,94.77,95.1,20179.0,89.472,89.7078,89.3871,89.6984,20179.0
2021-10-28 14:00:00,95.09,95.21,95.0,95.14,19304.0,89.6889,89.8021,89.6041,89.7361,19304.0
2021-10-28 14:30:00,95.09,95.2,95.03,95.08,16290.0,89.6889,89.7927,89.6323,89.6795,16290.0
2021-10-28 15:00:00,95.08,95.18,94.83,94.89,17284.0,89.6795,89.7738,89.4437,89.5003,17284.0
2021-10-28 15:30:00,94.84,95.22,94.82,95.15,65130.0,89.4531,89.8116,89.4343,89.7455,65130.0
2021-10-29 09:30:00,95.28,95.91,94.88,95.77,16526.0,89.8681,90.4624,89.4909,90.3303,16526.0
2021-10-29 10:00:00,95.67,95.74,95.0,95.15,14928.0,90.236,90.302,89.6041,89.7455,14928.0
2021-10-29 10:30:00,95.19,95.53,95.16,95.32,11341.0,89.7833,90.1039,89.755,89.9059,11341.0
2021-10-29 11:00:00,95.23,95.77,95.19,95.71,8157.0,89.821,90.3303,89.7833,90.2737,8157.0
2021-10-29 11:30:00,95.78,95.87,95.37,95.37,14219.0,90.3397,90.4246,89.953,89.953,14219.0
2021-10-29 12:00:00,95.39,95.68,95.32,95.66,23364.0,89.9719,90.2454,89.9059,90.2266,23364.0
2021-10-29 12:30:00,95.66,95.7,95.48,95.53,5400.0,90.2266,90.2643,90.0568,90.1039,5400.0
2021-10-29 13:00:00,95.6,95.78,95.59,95.73,8015.0,90.17,90.3397,90.1605,90.2926,8015.0
2021-10-29 13:30:00,95.7,95.78,95.54,95.67,10670.0,90.2643,90.3397,90.1134,90.236,10670.0
2021-10-29 14:00:00,95.54,95.62,94.96,94.99,6523.0,90.1134,90.1888,89.5663,89.5946,6523.0
2021-10-29 14:30:00,95.05,95.24,94.92,95.18,9441.0,89.6512,89.8304,89.5286,89.7738,9441.0
2021-10-29 15:00:00,95.19,95.29,94.74,94.98,9423.0,89.7833,89.8776,89.3588,89.5852,9423.0
2021-10-29 15:30:00,95.03,95.58,94.99,95.49,47481.0,89.6323,90.1511,89.5946,90.0662,47481.0
2021-11-01 09:30:00,95.58,96.35,95.58,96.02,26603.0,90.1511,90.8774,90.1511,90.5661,26603.0
2021-11-01 10:00:00,96.05,96.47,96.02,96.32,11580.0,90.5944,90.9906,90.5661,90.8491,11580.0
2021-11-01 10:30:00,96.28,97.11,96.28,96.83,11506.0,90.8113,91.5942,90.8113,91.3301,11506.0
2021-11-01 11:00:00,96.92,97.44,96.92,97.44,12767.0,91.415,91.9055,91.415,91.9055,12767.0
2021-11-01 11:30:00,97.44,97.53,96.93,97.28,22706.0,91.9055,91.9903,91.4244,91.7545,22706.0
2021-11-01 12:00:00,97.32,97.55,97.26,97.31,8447.0,91.7923,92.0092,91.7357,91.7828,8447.0
2021-11-01 12:30:00,97.29,97.8,97.29,97.8,10688.0,91.764,92.245,91.764,92.245,10688.0
2021-11-01 13:00:00,97.77,97.77,97.33,97.5,9418.0,92.2167,92.2167,91.8017,91.9621,9418.0
2021-11-01 13:30:00,97.52,97.7,97.25,97.28,11533.0,91.9809,92.1507,91.7263,91.7545,11533.0
2021-11-01 14:00:00,97.23,97.26,96.96,97.1,10036.0,91.7074,91.7357,91.4527,91.5848,10036.0
2021-11-01 14:30:00,97.13,97.43,97.13,97.38,12757.0,91.6131,91.896,91.6131,91.8489,12757.0
2021-11-01 15:00:00,97.38,97.59,97.36,97.53,16563.0,91.8489,92.0469,91.83,91.9903,16563.0
2021-11-01 15:30:00,97.53,97.86,97.49,97.58,89918.0,91.9903,92.3016,91.9526,92.0375,89918.0
2021-11-02 09:30:00,97.7,97.88,97.06,97.6,17103.0,92.1507,92.3205,91.547,92.0564,17103.0
2021-11-02 10:00:00,97.7,98.43,97.65,97.83,18267.0,92.1507,92.8392,92.1035,92.2733,18267.0
2021-11-02 10:30:00,97.9,98.48,97.74,98.21,11320.0,92.3393,92.8864,92.1884,92.6317,11320.0
2021-11-02 11:00:00,98.2,98.45,97.69,97.76,16359.0,92.6223,92.8581,92.1413,92.2073,16359.0
2021-11-02 11:30:00,97.73,98.18,97.73,97.95,14817.0,92.179,92.6034,92.179,92.3865,14817.0
2021-11-02 12:00:00,97.96,98.26,97.91,98.09,19727.0,92.3959,92.6789,92.3488,92.5185,19727.0
2021-11-02 12:30:00,98.11,98.29,97.94,97.97,16978.0,92.5374,92.7072,92.3771,92.4054,16978.0
2021-11-02 13:00:00,97.91,97.92,97.51,97.51,12033.0,92.3488,92.3582,91.9715,91.9715,12033.0
2021-11-02 13:30:00,97.51,97.53,97.36,97.49,15053.0,91.9715,91.9903,91.83,91.9526,15053.0
2021-11-02 14:00:00,97.51,97.56,97.3,97.39,16875.0,91.9715,92.0186,91.7734,91.8583,16875.0
2021-11-02 14:30:00,97.36,97.5,97.28,97.38,15333.0,91.83,91.9621,91.7545,91.8489,15333.0
2021-11-02 15:00:00,97.38,97.42,97.12,97.39,13712.0,91.8489,91.8866,91.6036,91.8583,13712.0
2021-11-02 15:30:00,97.37,97.37,96.85,97.09,88357.0,91.8394,91.8394,91.349,91.5753,88357.0
2021-11-03 09:30:00,97.0,97.11,96.25,96.31,12874.0,91.4905,91.5942,90.7831,90.8396,12874.0
2021-11-03 10:00:00,96.32,96.49,95.77,96.33,18139.0,90.8491,91.0094,90.3303,90.8585,18139.0
2021-11-03 10:30:00,96.25,96.78,96.09,96.55,20689.0,90.7831,91.2829,90.6321,91.066,20689.0
2021-11-03 11:00:00,96.51,96.57,96.22,96.33,14659.0,91.0283,91.0849,90.7548,90.8585,14659.0
2021-11-03 11:30:00,96.37,96.98,96.33,96.71,43616.0,90.8962,91.4716,90.8585,91.2169,43616.0
2021-11-03 12:00:00,96.66,97.16,96.66,97.0,14847.0,91.1698,91.6414,91.1698,91.4905,14847.0
2021-11-03 12:30:00,96.96,97.04,96.83,96.94,24279.0,91.4527,91.5282,91.3301,91.4339,24279.0
2021-11-03 13:00:00,96.8,97.08,96.71,96.98,7961.0,91.3018,91.5659,91.2169,91.4716,7961.0
2021-11-03 13:30:00,97.03,97.54,97.03,97.42,14406.0,91.5187,91.9998,91.5187,91.8866,14406.0
2021-11-03 14:00:00,97.55,97.61,97.35,97.35,13930.0,92.0092,92.0658,91.8206,91.8206,13930.0
2021-11-03 14:30:00,97.45,97.97,97.42,97.82,15877.0,91.9149,92.4054,91.8866,92.2639,15877.0
2021-11-03 15:00:00,97.77,97.84,97.52,97.64,13749.0,92.2167,92.2827,91.9809,92.0941,13749.0
2021-11-03 15:30:00,97.68,97.99,97.58,97.99,51301.0,92.1318,92.4242,92.0375,92.4242,51301.0
2021-11-04 09:30:00,97.78,99.51,97.47,98.96,17883.0,92.2261,93.8579,91.9338,93.3391,17883.0
2021-11-04 10:00:00,99.04,99.34,98.82,99.34,7621.0,93.4146,93.6975,93.2071,93.6975,7621.0
2021-11-04 10:30:00,99.41,99.72,99.21,99.33,9163.0,93.7636,94.056,93.5749,93.6881,9163.0
2021-11-04 11:00:00,99.28,99.28,98.66,98.78,26500.0,93.6409,93.6409,93.0562,93.1693,26500.0
2021-11-04 11:30:00,99.02,99.27,98.7,98.82,34262.0,93.3957,93.6315,93.0939,93.2071,34262.0
2021-11-04 12:00:00,98.76,98.76,97.87,98.02,41445.0,93.1505,93.1505,92.311,92.4525,41445.0
2021-11-04 12:30:00,98.11,98.41,98.11,98.3,5539.0,92.5374,92.8204,92.5374,92.7166,5539.0
2021-11-04 13:00:00,98.35,98.67,98.26,98.58,10830.0,92.7638,93.0656,92.6789,92.9807,10830.0
2021-11-04 13:30:00,98.57,98.6,98.21,98.22,8974.0,92.9713,92.9996,92.6317,92.6412,8974.0
2021-11-04 14:00:00,98.2,98.2,97.66,97.67,11642.0,92.6223,92.6223,92.113,92.1224,11642.0
2021-11-04 14:30:00,97.62,97.7,97.3,97.54,19169.0,92.0752,92.1507,91.7734,91.9998,19169.0
2021-11-04 15:00:00,97.54,97.99,97.3,97.94,14472.0,91.9998,92.4242,91.7734,92.3771,14472.0
2021-11-04 15:30:00,98.0,98.1,97.87,97.87,48983.0,92.4337,92.528,92.311,92.311,48983.0
2021-11-05 09:30:00,98.24,99.62,98.22,99.51,9660.0,92.66,93.9616,92.6412,93.8579,9660.0
2021-11-05 10:00:00,99.54,99.6,98.68,98.8,23277.0,93.8862,93.9428,93.075,93.1882,23277.0
2021-11-05 10:30:00,98.76,99.46,98.76,99.46,12887.0,93.1505,93.8107,93.1505,93.8107,12887.0
2021-11-05 11:00:00,99.5,99.79,99.36,99.44,8935.0,93.8485,94.122,93.7164,93.7919,8935.0
2021-11-05 11:30:00,99.37,99.52,99.19,99.19,10744.0,93.7258,93.8673,93.5561,93.5561,10744.0
2021-11-05 12:00:00,99.15,99.39,99.14,99.24,8919.0,93.5183,93.7447,93.5089,93.6032,8919.0
2021-11-05 12:30:00,99.26,99.4,99.21,99.26,7936.0,93.6221,93.7541,93.5749,93.6221,7936.0
2021-11-05 13:00:00,99.26,99.31,98.81,98.81,5801.0,93.6221,93.6692,93.1976,93.1976,5801.0
2021-11-05 13:30:00,98.84,98.99,98.63,98.98,9508.0,93.2259,93.3674,93.0279,93.358,9508.0
2021-11-05 14:00:00,99.08,99.38,99.08,99.27,18385.0,93.4523,93.7353,93.4523,93.6315,18385.0
2021-11-05 14:30:00,99.32,99.49,99.17,99.17,8094.0,93.6787,93.839,93.5372,93.5372,8094.0
2021-11-05 15:00:00,99.18,99.19,98.92,99.17,13475.0,93.5466,93.5561,93.3014,93.5372,13475.0
2021-11-05 15:30:00,99.23,99.44,98.78,98.8,33683.0,93.5938,93.7919,93.1693,93.1882,33683.0
2021-11-08 09:30:00,99.47,99.98,99.13,99.23,10420.0,93.8202,94.3012,93.4995,93.5938,10420.0
2021-11-08 10:00:00,99.19,100.12,99.09,100.02,23499.0,93.5561,94.4332,93.4617,94.3389,23499.0
2021-11-08 10:30:00,99.97,100.26,99.69,99.97,15068.0,94.2918,94.5653,94.0277,94.2918,15068.0
2021-11-08 11:00:00,99.95,100.16,99.79,99.89,12644.0,94.2729,94.471,94.122,94.2163,12644.0
2021-11-08 11:30:00,99.92,100.18,99.87,100.14,9455.0,94.2446,94.4898,94.1974,94.4521,9455.0
2021-11-08 12:00:00,100.2,100.27,100.04,100.11,9822.0,94.5087,94.5747,94.3578,94.4238,9822.0
2021-11-08 12:30:00,100.09,100.09,99.81,99.91,10571.0,94.4049,94.4049,94.1408,94.2352,10571.0
2021-11-08 13:00:00,99.88,99.94,99.79,99.85,15058.0,94.2069,94.2635,94.122,94.1786,15058.0
2021-11-08 13:30:00,99.9,100.09,99.9,100.06,7074.0,94.2257,94.4049,94.2257,94.3766,7074.0
2021-11-08 14:00:00,100.16,100.22,99.97,100.04,6048.0,94.471,94.5276,94.2918,94.3578,6048.0
2021-11-08 14:30:00,100.07,100.11,99.89,99.96,8111.0,94.3861,94.4238,94.2163,94.2823,8111.0
2021-11-08 15:00:00,99.9,99.98,99.72,99.95,14672.0,94.2257,94.3012,94.056,94.2729,14672.0
2021-11-08 15:30:00,100.03,100.26,99.94,100.06,35481.0,94.3484,94.5653,94.2635,94.3766,35481.0
2021-11-09 09:30:00,100.05,100.53,100.03,100.3,36688.0,94.3672,94.82,94.3484,94.603,36688.0
2021-11-09 10:00:00,100.35,100.42,100.09,100.39,29100.0,94.6502,94.7162,94.4049,94.6879,29100.0
2021-11-09 10:30:00,100.42,100.73,100.25,100.73,12019.0,94.7162,95.0086,94.5559,95.0086,12019.0
2021-11-09 11:00:00,100.73,100.77,99.91,99.91,44486.0,95.0086,95.0463,94.2352,94.2352,44486.0
2021-11-09 11:30:00,99.89,100.08,99.74,99.83,10903.0,94.2163,94.3955,94.0748,94.1597,10903.0
2021-11-09 12:00:00,99.87,100.27,99.75,100.17,7572.0,94.1974,94.5747,94.0843,94.4804,7572.0
2021-11-09 12:30:00,100.23,100.47,100.13,100.26,16396.0,94.537,94.7634,94.4427,94.5653,16396.0
2021-11-09 13:00:00,100.22,100.42,100.21,100.39,2519.0,94.5276,94.7162,94.5181,94.6879,2519.0
2021-11-09 13:30:00,100.45,100.45,100.28,100.42,6292.0,94.7445,94.7445,94.5842,94.7162,6292.0
2021-11-09 14:00:00,100.41,100.52,100.07,100.1,11978.0,94.7068,94.8105,94.3861,94.4144,11978.0
2021-11-09 14:30:00,100.13,100.4,100.13,100.37,6592.0,94.4427,94.6973,94.4427,94.669,6592.0
2021-11-09 15:00:00,100.32,100.5,100.32,100.5,6531.0,94.6219,94.7917,94.6219,94.7917,6531.0
2021-11-09 15:30:00,100.48,100.78,100.39,100.78,25247.0,94.7728,95.0558,94.6879,95.0558,25247.0
2021-11-10 09:30:00,100.47,100.93,99.98,100.74,10949.0,94.7634,95.1972,94.3012,95.018,10949.0
2021-11-10 10:00:00,100.8,100.87,100.55,100.77,10200.0,95.0746,95.1406,94.8388,95.0463,10200.0
2021-11-10 10:30:00,100.74,101.13,100.57,100.93,18697.0,95.018,95.3859,94.8577,95.1972,18697.0
2021-11-10 11:00:00,100.94,101.1,100.75,100.75,7604.0,95.2067,95.3576,95.0275,95.0275,7604.0
2021-11-10 11:30:00,100.76,100.98,100.72,100.77,7469.0,95.0369,95.2444,94.9992,95.0463,7469.0
2021-11-10 12:00:00,100.68,100.69,100.43,100.45,5776.0,94.9614,94.9709,94.7256,94.7445,5776.0
2021-11-10 12:30:00,100.47,100.54,100.37,100.38,6798.0,94.7634,94.8294,94.669,94.6785,6798.0
2021-11-10 13:00:00,100.36,100.41,100.19,100.3,4712.0,94.6596,94.7068,94.4993,94.603,4712.0
2021-11-10 13:30:00,100.32,100.47,100.26,100.44,5825.0,94.6219,94.7634,94.5653,94.7351,5825.0
2021-11-10 14:00:00,100.39,100.39,99.93,100.02,8976.0,94.6879,94.6879,94.254,94.3389,8976.0
2021-11-10 14:30:00,100.04,100.34,99.99,100.14,12749.0,94.3578,94.6407,94.3106,94.4521,12749.0
2021-11-10 15:00:00,100.14,100.43,100.07,100.13,10895.0,94.4521,94.7256,94.3861,94.4427,10895.0
2021-11-10 15:30:00,100.19,100.47,100.06,100.42,41509.0,94.4993,94.7634,94.3766,94.7162,41509.0
2021-11-11 09:30:00,100.9,101.11,100.29,100.72,5864.0,95.1689,95.367,94.5936,94.9992,5864.0
2021-11-11 10:00:00,100.64,101.19,100.54,101.08,7673.0,94.9237,95.4425,94.8294,95.3387,7673.0
2021-11-11 10:30:00,101.07,101.16,100.85,101.05,5696.0,95.3293,95.4142,95.1218,95.3104,5696.0
2021-11-11 11:00:00,100.93,100.93,100.54,100.6,8549.0,95.1972,95.1972,94.8294,94.886,8549.0
2021-11-11 11:30:00,100.59,100.78,100.57,100.61,6496.0,94.8765,95.0558,94.8577,94.8954,6496.0
2021-11-11 12:00:00,100.63,100.81,100.62,100.72,7787.0,94.9143,95.084,94.9048,94.9992,7787.0
2021-11-11 12:30:00,100.7,100.94,100.57,100.81,8861.0,94.9803,95.2067,94.8577,95.084,8861.0
2021-11-11 13:00:00,100.88,100.94,100.68,100.94,6640.0,95.1501,95.2067,94.9614,95.2067,6640.0
2021-11-11 13:30:00,100.94,100.99,100.81,100.93,4755.0,95.2067,95.2538,95.084,95.1972,4755.0
2021-11-11 14:00:00,100.89,100.95,100.79,100.87,5590.0,95.1595,95.2161,95.0652,95.1406,5590.0
2021-11-11 14:30:00,100.9,101.02,100.9,101.02,3984.0,95.1689,95.2821,95.1689,95.2821,3984.0
2021-11-11 15:00:00,101.06,101.35,100.93,101.29,24651.0,95.3198,95.5934,95.1972,95.5368,24651.0
2021-11-11 15:30:00,101.3,101.42,101.14,101.28,29870.0,95.5462,95.6594,95.3953,95.5274,29870.0
2021-11-12 09:30:00,101.8,102.13,101.2,101.99,8875.0,96.0178,96.3291,95.4519,96.197,8875.0
2021-11-12 10:00:00,102.04,102.11,101.84,101.84,5419.0,96.2442,96.3102,96.0555,96.0555,5419.0
2021-11-12 10:30:00,101.82,102.22,101.67,102.18,15642.0,96.0367,96.414,95.8952,96.3762,15642.0
2021-11-12 11:00:00,102.33,102.72,102.33,102.49,11769.0,96.5177,96.8856,96.5177,96.6686,11769.0
2021-11-12 11:30:00,102.52,102.67,102.48,102.54,5981.0,96.6969,96.8384,96.6592,96.7158,5981.0
2021-11-12 12:00:00,102.57,102.7,102.42,102.46,5661.0,96.7441,96.8667,96.6026,96.6403,5661.0
2021-11-12 12:30:00,102.45,102.81,102.45,102.81,5947.0,96.6309,96.9704,96.6309,96.9704,5947.0
2021-11-12 13:00:00,102.78,102.88,102.66,102.73,7087.0,96.9422,97.0365,96.829,96.895,7087.0
2021-11-12 13:30:00,102.79,102.9,102.73,102.77,5678.0,96.9516,97.0553,96.895,96.9327,5678.0
2021-11-12 14:00:00,102.75,102.75,102.46,102.53,5830.0,96.9139,96.9139,96.6403,96.7064,5830.0
2021-11-12 14:30:00,102.54,102.6,102.42,102.57,6976.0,96.7158,96.7724,96.6026,96.7441,6976.0
2021-11-12 15:00:00,102.58,102.58,102.32,102.47,14942.0,96.7535,96.7535,96.5083,96.6498,14942.0
2021-11-12 15:30:00,102.51,102.83,102.51,102.58,43003.0,96.6875,96.9893,96.6875,96.7535,43003.0
2021-11-15 09:30:00,103.01,103.04,102.2,102.98,20898.0,97.1591,97.1874,96.3951,97.1308,20898.0
2021-11-15 10:00:00,102.98,103.12,102.57,102.81,33517.0,97.1308,97.2628,96.7441,96.9704,33517.0
2021-11-15 10:30:00,102.94,103.1,102.75,102.75,6211.0,97.0931,97.244,96.9139,96.9139,6211.0
2021-11-15 11:00:00,102.75,102.76,102.52,102.55,8121.0,96.9139,96.9233,96.6969,96.7252,8121.0
2021-11-15 11:30:00,102.55,102.56,101.91,102.39,21257.0,96.7252,96.7346,96.1216,96.5743,21257.0
2021-11-15 12:00:00,102.5,102.54,102.1,102.18,19907.0,96.6781,96.7158,96.3008,96.3762,19907.0
2021-11-15 12:30:00,102.22,102.55,102.22,102.55,4319.0,96.414,96.7252,96.414,96.7252,4319.0
2021-11-15 13:00:00,102.52,102.55,102.33,102.39,7833.0,96.6969,96.7252,96.5177,96.5743,7833.0
2021-11-15 13:30:00,102.36,102.37,102.18,102.24,6418.0,96.546,96.5554,96.3762,96.4328,6418.0
2021-11-15 14:00:00,102.23,102.24,101.43,101.82,12329.0,96.4234,96.4328,95.6688,96.0367,12329.0
2021-11-15 14:30:00,101.81,102.0,101.79,101.83,8755.0,96.0272,96.2065,96.0084,96.0461,8755.0
2021-11-15 15:00:00,101.85,102.01,101.71,102.0,14134.0,96.065,96.2159,95.9329,96.2065,14134.0
2021-11-15 15:30:00,102.01,102.06,101.56,101.89,62905.0,96.2159,96.263,95.7914,96.1027,62905.0
2021-11-16 09:30:00,101.75,103.2,101.75,103.0,21381.0,95.9707,97.3383,95.9707,97.1497,21381.0
2021-11-16 10:00:00,103.07,103.51,102.98,103.12,7026.0,97.2157,97.6307,97.1308,97.2628,7026.0
2021-11-16 10:30:00,103.24,103.47,103.18,103.34,6697.0,97.376,97.593,97.3194,97.4703,6697.0
2021-11-16 11:00:00,103.33,103.59,103.27,103.59,6703.0,97.4609,97.7061,97.4043,97.7061,6703.0
2021-11-16 11:30:00,103.59,103.98,103.58,103.97,9275.0,97.7061,98.074,97.6967,98.0646,9275.0
2021-11-16 12:00:00,103.96,104.0,103.66,103.97,8333.0,98.0551,98.0929,97.7722,98.0646,8333.0
2021-11-16 12:30:00,104.0,104.47,104.0,104.47,7762.0,98.0929,98.5362,98.0929,98.5362,7762.0
2021-11-16 13:00:00,104.48,104.65,104.45,104.57,17805.0,98.5456,98.7059,98.5173,98.6305,17805.0
2021-11-16 13:30:00,104.56,104.74,104.55,104.59,8754.0,98.621,98.7908,98.6116,98.6493,8754.0
2021-11-16 14:00:00,104.56,104.58,104.37,104.42,7785.0,98.621,98.6399,98.4418,98.489,7785.0
2021-11-16 14:30:00,104.42,104.57,104.03,104.18,20520.0,98.489,98.6305,98.1212,98.2626,20520.0
2021-11-16 15:00:00,104.17,104.23,104.07,104.11,9228.0,98.2532,98.3098,98.1589,98.1966,9228.0
2021-11-16 15:30:00,104.1,104.25,103.87,103.99,40341.0,98.1872,98.3287,97.9702,98.0834,40341.0
2021-11-17 09:30:00,104.28,104.38,103.85,104.1,20259.0,98.357,98.4513,97.9514,98.1872,20259.0
2021-11-17 10:00:00,104.0,104.25,103.66,103.86,8762.0,98.0929,98.3287,97.7722,97.9608,8762.0
2021-11-17 10:30:00,103.87,104.06,103.7,104.06,24185.0,97.9702,98.1494,97.8099,98.1494,24185.0
2021-11-17 11:00:00,103.99,104.09,103.66,103.83,14886.0,98.0834,98.1777,97.7722,97.9325,14886.0
2021-11-17 11:30:00,103.83,103.95,103.76,103.95,8139.0,97.9325,98.0457,97.8665,98.0457,8139.0
2021-11-17 12:00:00,103.94,103.95,103.5,103.69,5814.0,98.0363,98.0457,97.6213,97.8005,5814.0
2021-11-17 12:30:00,103.62,104.04,103.61,104.04,6250.0,97.7344,98.1306,97.725,98.1306,6250.0
2021-11-17 13:00:00,104.0,104.42,103.83,104.31,14742.0,98.0929,98.489,97.9325,98.3852,14742.0
2021-11-17 13:30:00,104.28,104.53,104.14,104.53,9042.0,98.357,98.5928,98.2249,98.5928,9042.0
2021-11-17 14:00:00,104.43,104.52,104.33,104.52,12833.0,98.4984,98.5833,98.4041,98.5833,12833.0
2021-11-17 14:30:00,104.51,104.95,104.5,104.83,13695.0,98.5739,98.9889,98.5645,98.8757,13695.0
2021-11-17 15:00:00,104.84,105.39,104.79,105.16,23069.0,98.8851,99.4039,98.838,99.187,23069.0
2021-11-17 15:30:00,105.19,105.69,105.11,105.34,52378.0,99.2153,99.6869,99.1398,99.3567,52378.0
2021-11-18 09:30:00,105.81,106.31,105.77,105.83,16002.0,99.8,100.2716,99.7623,99.8189,16002.0
2021-11-18 10:00:00,105.73,105.75,104.87,104.95,6116.0,99.7246,99.7435,98.9134,98.9889,6116.0
2021-11-18 10:30:00,105.03,105.47,105.03,105.31,4949.0,99.0644,99.4794,99.0644,99.3284,4949.0
2021-11-18 11:00:00,105.35,105.47,105.24,105.27,7292.0,99.3662,99.4794,99.2624,99.2907,7292.0
2021-11-18 11:30:00,105.31,105.62,105.31,105.62,6086.0,99.3284,99.6208,99.3284,99.6208,6086.0
2021-11-18 12:00:00,105.64,105.68,105.31,105.37,5809.0,99.6397,99.6774,99.3284,99.385,5809.0
2021-11-18 12:30:00,105.39,105.46,105.29,105.34,5369.0,99.4039,99.4699,99.3096,99.3567,5369.0
2021-11-18 13:00:00,105.37,105.42,105.0,105.06,4524.0,99.385,99.4322,99.0361,99.0926,4524.0
2021-11-18 13:30:00,105.06,105.2,104.97,105.02,8028.0,99.0926,99.2247,99.0078,99.0549,8028.0
2021-11-18 14:00:00,105.0,105.19,104.88,105.13,10453.0,99.0361,99.2153,98.9229,99.1587,10453.0
2021-11-18 14:30:00,105.09,105.24,104.88,105.23,8651.0,99.1209,99.2624,98.9229,99.253,8651.0
2021-11-18 15:00:00,105.22,105.31,104.87,105.07,10836.0,99.2436,99.3284,98.9134,99.1021,10836.0
2021-11-18 15:30:00,105.03,105.1,104.72,104.86,46618.0,99.0644,99.1304,98.772,98.904,46618.0
2021-11-19 09:30:00,104.84,105.55,104.65,105.55,5520.0,98.8851,99.5548,98.7059,99.5548,5520.0
2021-11-19 10:00:00,105.45,105.71,105.15,105.21,16364.0,99.4605,99.7057,99.1775,99.2341,16364.0
2021-11-19 10:30:00,105.13,105.61,105.12,105.42,7896.0,99.1587,99.6114,99.1492,99.4322,7896.0
2021-11-19 11:00:00,105.36,105.7,105.36,105.62,3884.0,99.3756,99.6963,99.3756,99.6208,3884.0
2021-11-19 11:30:00,105.62,105.82,105.38,105.5,7075.0,99.6208,99.8095,99.3945,99.5077,7075.0
2021-11-19 12:00:00,105.44,105.44,105.04,105.11,6481.0,99.4511,99.4511,99.0738,99.1398,6481.0
2021-11-19 12:30:00,105.16,105.51,105.16,105.49,12893.0,99.187,99.5171,99.187,99.4982,12893.0
2021-11-19 13:00:00,105.49,105.49,105.18,105.2,8066.0,99.4982,99.4982,99.2058,99.2247,8066.0
2021-11-19 13:30:00,105.04,105.29,105.04,105.29,3450.0,99.0738,99.3096,99.0738,99.3096,3450.0
2021-11-19 14:00:00,105.31,105.34,105.24,105.31,7471.0,99.3284,99.3567,99.2624,99.3284,7471.0
2021-11-19 14:30:00,105.35,105.38,105.13,105.2,7625.0,99.3662,99.3945,99.1587,99.2247,7625.0
2021-11-19 15:00:00,105.2,105.35,105.14,105.32,8000.0,99.2247,99.3662,99.1681,99.3379,8000.0
2021-11-19 15:30:00,105.3,105.3,104.29,104.55,105560.0,99.319,99.319,98.3664,98.6116,105560.0
2021-11-22 09:30:00,104.93,105.03,104.04,105.03,6256.0,98.97,99.0644,98.1306,99.0644,6256.0
2021-11-22 10:00:00,105.05,105.62,105.0,105.25,11632.0,99.0832,99.6208,99.0361,99.2719,11632.0
2021-11-22 10:30:00,105.23,105.49,105.08,105.49,11281.0,99.253,99.4982,99.1115,99.4982,11281.0
2021-11-22 11:00:00,105.57,105.71,105.41,105.42,11297.0,99.5737,99.7057,99.4228,99.4322,11297.0
2021-11-22 11:30:00,105.52,105.52,104.97,105.02,9577.0,99.5265,99.5265,99.0078,99.0549,9577.0
2021-11-22 12:00:00,105.03,105.08,104.84,104.89,3667.0,99.0644,99.1115,98.8851,98.9323,3667.0
2021-11-22 12:30:00,104.89,105.22,104.84,105.12,32519.0,98.9323,99.2436,98.8851,99.1492,32519.0
2021-11-22 13:00:00,105.02,105.14,105.01,105.07,4740.0,99.0549,99.1681,99.0455,99.1021,4740.0
2021-11-22 13:30:00,105.04,105.31,105.01,105.27,6630.0,99.0738,99.3284,99.0455,99.2907,6630.0
2021-11-22 14:00:00,105.31,105.43,105.06,105.19,6882.0,99.3284,99.4416,99.0926,99.2153,6882.0
2021-11-22 14:30:00,105.22,105.36,105.11,105.25,9890.0,99.2436,99.3756,99.1398,99.2719,9890.0
2021-11-22 15:00:00,105.25,105.37,105.18,105.26,8516.0,99.2719,99.385,99.2058,99.2813,8516.0
2021-11-22 15:30:00,105.24,105.64,104.59,104.73,41705.0,99.2624,99.6397,98.6493,98.7814,41705.0
2021-11-23 09:30:00,104.81,105.15,104.17,104.84,9718.0,98.8568,99.1775,98.2532,98.8851,9718.0
2021-11-23 10:00:00,104.92,105.14,104.42,104.69,19994.0,98.9606,99.1681,98.489,98.7437,19994.0
2021-11-23 10:30:00,104.51,104.85,104.22,104.22,12927.0,98.5739,98.8946,98.3004,98.3004,12927.0
2021-11-23 11:00:00,104.28,104.54,104.01,104.26,11985.0,98.357,98.6022,98.1023,98.3381,11985.0
2021-11-23 11:30:00,104.29,104.31,103.85,103.93,9447.0,98.3664,98.3852,97.9514,98.0268,9447.0
2021-11-23 12:00:00,103.89,103.89,103.58,103.77,4513.0,97.9891,97.9891,97.6967,97.8759,4513.0
2021-11-23 12:30:00,103.76,103.92,103.67,103.86,5639.0,97.8665,98.0174,97.7816,97.9608,5639.0
2021-11-23 13:00:00,103.88,104.01,103.83,103.9,4871.0,97.9797,98.1023,97.9325,97.9985,4871.0
2021-11-23 13:30:00,103.87,103.95,103.67,103.82,5655.0,97.9702,98.0457,97.7816,97.9231,5655.0
2021-11-23 14:00:00,103.79,103.79,103.33,103.37,17626.0,97.8948,97.8948,97.4609,97.4986,17626.0
2021-11-23 14:30:00,103.42,103.74,103.22,103.63,8525.0,97.5458,97.8476,97.3572,97.7439,8525.0
2021-11-23 15:00:00,103.62,103.64,103.2,103.34,8253.0,97.7344,97.7533,97.3383,97.4703,8253.0
2021-11-23 15:30:00,103.26,103.6,103.22,103.49,26279.0,97.3949,97.7156,97.3572,97.6118,26279.0
2021-11-24 09:30:00,103.05,104.31,103.05,104.17,29255.0,97.1968,98.3852,97.1968,98.2532,29255.0
2021-11-24 10:00:00,104.11,104.47,104.0,104.24,13047.0,98.1966,98.5362,98.0929,98.3192,13047.0
2021-11-24 10:30:00,104.45,105.04,104.45,104.77,7332.0,98.5173,99.0738,98.5173,98.8191,7332.0
2021-11-24 11:00:00,104.76,105.08,104.63,104.67,10089.0,98.8097,99.1115,98.6871,98.7248,10089.0
2021-11-24 11:30:00,104.73,104.98,104.7,104.89,7103.0,98.7814,99.0172,98.7531,98.9323,7103.0
2021-11-24 12:00:00,104.87,104.87,104.6,104.67,4001.0,98.9134,98.9134,98.6588,98.7248,4001.0
2021-11-24 12:30:00,104.71,104.82,104.71,104.72,6472.0,98.7625,98.8663,98.7625,98.772,6472.0
2021-11-24 13:00:00,104.8,105.12,104.8,105.01,6084.0,98.8474,99.1492,98.8474,99.0455,6084.0
2021-11-24 13:30:00,104.98,105.07,104.7,104.75,5110.0,99.0172,99.1021,98.7531,98.8003,5110.0
2021-11-24 14:00:00,104.79,104.89,104.55,104.74,6454.0,98.838,98.9323,98.6116,98.7908,6454.0
2021-11-24 14:30:00,104.78,105.14,104.76,105.1,10941.0,98.8286,99.1681,98.8097,99.1304,10941.0
2021-11-24 15:00:00,105.12,105.36,104.95,105.13,10538.0,99.1492,99.3756,98.9889,99.1587,10538.0
2021-11-24 15:30:00,105.07,105.33,104.97,105.06,54026.0,99.1021,99.3473,99.0078,99.0926,54026.0
2021-11-26 09:30:00,103.09,103.97,102.46,103.75,49786.0,97.2345,98.0646,96.6403,97.8571,49786.0
2021-11-26 10:00:00,103.59,104.46,103.49,104.21,28695.0,97.7061,98.5267,97.6118,98.2909,28695.0
2021-11-26 10:30:00,104.19,104.68,103.82,103.98,11954.0,98.2721,98.7342,97.9231,98.074,11954.0
2021-11-26 11:00:00,103.93,104.19,103.85,104.04,22480.0,98.0268,98.2721,97.9514,98.1306,22480.0
2021-11-26 11:30:00,104.14,104.54,103.92,104.04,17574.0,98.2249,98.6022,98.0174,98.1306,17574.0
2021-11-26 12:00:00,104.04,104.57,103.89,104.47,22038.0,98.1306,98.6305,97.9891,98.5362,22038.0
2021-11-26 12:30:00,104.5,105.01,103.61,103.61,50954.0,98.5645,99.0455,97.725,97.725,50954.0
2021-11-29 09:30:00,104.29,104.56,103.48,103.61,9135.0,98.3664,98.621,97.6024,97.725,9135.0
2021-11-29 10:00:00,103.58,103.84,103.02,103.11,8368.0,97.6967,97.9419,97.1685,97.2534,8368.0
2021-11-29 10:30:00,102.98,103.2,102.74,102.98,6338.0,97.1308,97.3383,96.9044,97.1308,6338.0
2021-11-29 11:00:00,102.92,103.49,102.85,102.85,7529.0,97.0742,97.6118,97.0082,97.0082,7529.0
2021-11-29 11:30:00,102.98,103.85,102.98,103.73,8234.0,97.1308,97.9514,97.1308,97.8382,8234.0
2021-11-29 12:00:00,103.84,104.14,103.76,103.93,9290.0,97.9419,98.2249,97.8665,98.0268,9290.0
2021-11-29 12:30:00,103.98,104.17,103.81,103.82,8701.0,98.074,98.2532,97.9136,97.9231,8701.0
2021-11-29 13:00:00,103.8,103.81,103.55,103.74,7285.0,97.9042,97.9136,97.6684,97.8476,7285.0
2021-11-29 13:30:00,103.71,103.78,103.37,103.47,9097.0,97.8193,97.8854,97.4986,97.593,9097.0
2021-11-29 14:00:00,103.36,103.47,103.28,103.32,2972.0,97.4892,97.593,97.4138,97.4515,2972.0
2021-11-29 14:30:00,103.32,103.36,103.15,103.16,7471.0,97.4515,97.4892,97.2911,97.3006,7471.0
2021-11-29 15:00:00,103.2,103.46,103.18,103.46,9168.0,97.3383,97.5835,97.3194,97.5835,9168.0
2021-11-29 15:30:00,103.46,103.9,103.22,103.27,41031.0,97.5835,97.9985,97.3572,97.4043,41031.0
2021-11-30 09:30:00,102.25,102.74,101.94,102.53,6447.0,96.4423,96.9044,96.1499,96.7064,6447.0
2021-11-30 10:00:00,102.7,103.0,102.5,102.61,5786.0,96.8667,97.1497,96.6781,96.7818,5786.0
2021-11-30 10:30:00,102.71,103.2,102.18,102.32,7006.0,96.8761,97.3383,96.3762,96.5083,7006.0
2021-11-30 11:00:00,102.21,102.89,102.07,102.53,4769.0,96.4045,97.0459,96.2725,96.7064,4769.0
2021-11-30 11:30:00,102.44,102.54,102.14,102.35,17513.0,96.6215,96.7158,96.3385,96.5366,17513.0
2021-11-30 12:00:00,102.3,102.3,101.72,101.84,7810.0,96.4894,96.4894,95.9424,96.0555,7810.0
2021-11-30 12:30:00,101.82,101.86,101.16,101.16,7102.0,96.0367,96.0744,95.4142,95.4142,7102.0
2021-11-30 13:00:00,101.28,101.28,100.91,101.04,7102.0,95.5274,95.5274,95.1784,95.301,7102.0
2021-11-30 13:30:00,101.05,101.59,101.05,101.58,9681.0,95.3104,95.8197,95.3104,95.8103,9681.0
2021-11-30 14:00:00,101.72,101.92,101.68,101.73,5967.0,95.9424,96.131,95.9046,95.9518,5967.0
2021-11-30 14:30:00,101.67,101.86,101.52,101.53,14010.0,95.8952,96.0744,95.7537,95.7632,14010.0
2021-11-30 15:00:00,101.48,101.7,101.31,101.61,14144.0,95.716,95.9235,95.5556,95.8386,14144.0
2021-11-30 15:30:00,101.66,101.74,100.48,100.51,81976.0,95.8858,95.9612,94.7728,94.8011,81976.0
2021-12-01 09:30:00,101.5,102.62,101.34,102.61,15127.0,95.7349,96.7912,95.5839,96.7818,15127.0
2021-12-01 10:00:00,102.78,102.98,102.55,102.75,16373.0,96.9422,97.1308,96.7252,96.9139,16373.0
2021-12-01 10:30:00,102.82,102.91,102.36,102.81,12041.0,96.9799,97.0648,96.546,96.9704,12041.0
2021-12-01 11:00:00,102.87,103.47,102.63,103.22,10534.0,97.027,97.593,96.8007,97.3572,10534.0
2021-12-01 11:30:00,103.2,103.46,102.9,102.91,9611.0,97.3383,97.5835,97.0553,97.0648,9611.0
2021-12-01 12:00:00,102.93,103.6,102.92,103.07,8131.0,97.0836,97.7156,97.0742,97.2157,8131.0
2021-12-01 12:30:00,103.08,103.18,102.44,102.47,19679.0,97.2251,97.3194,96.6215,96.6498,19679.0
2021-12-01 13:00:00,102.5,102.76,102.09,102.55,27289.0,96.6781,96.9233,96.2913,96.7252,27289.0
2021-12-01 13:30:00,102.51,102.51,101.46,101.9,23288.0,96.6875,96.6875,95.6971,96.1121,23288.0
2021-12-01 14:00:00,101.82,102.12,101.38,102.0,21247.0,96.0367,96.3196,95.6217,96.2065,21247.0
2021-12-01 14:30:00,102.06,102.15,101.55,101.71,12966.0,96.263,96.3479,95.782,95.9329,12966.0
2021-12-01 15:00:00,101.78,101.96,101.21,101.31,27070.0,95.999,96.1687,95.4613,95.5556,27070.0
2021-12-01 15:30:00,101.27,101.74,100.32,100.36,87327.0,95.5179,95.9612,94.6219,94.6596,87327.0
2021-12-02 09:30:00,100.72,101.61,100.61,101.34,16431.0,94.9992,95.8386,94.8954,95.5839,16431.0
2021-12-02 10:00:00,101.38,102.0,101.0,101.88,16410.0,95.6217,96.2065,95.2633,96.0933,16410.0
2021-12-02 10:30:00,102.01,102.06,101.28,101.97,14028.0,96.2159,96.263,95.5274,96.1782,14028.0
2021-12-02 11:00:00,101.95,102.51,101.8,102.51,11855.0,96.1593,96.6875,96.0178,96.6875,11855.0
2021-12-02 11:30:00,102.56,102.56,102.04,102.48,9569.0,96.7346,96.7346,96.2442,96.6592,9569.0
2021-12-02 12:00:00,102.4,102.72,102.14,102.57,13377.0,96.5837,96.8856,96.3385,96.7441,13377.0
2021-12-02 12:30:00,102.56,102.62,102.01,102.39,10917.0,96.7346,96.7912,96.2159,96.5743,10917.0
2021-12-02 13:00:00,102.37,102.47,102.05,102.11,13885.0,96.5554,96.6498,96.2536,96.3102,13885.0
2021-12-02 13:30:00,102.2,102.73,102.1,102.66,11422.0,96.3951,96.895,96.3008,96.829,11422.0
2021-12-02 14:00:00,102.64,102.87,102.42,102.87,9814.0,96.8101,97.027,96.6026,97.027,9814.0
2021-12-02 14:30:00,102.75,102.77,102.35,102.69,19133.0,96.9139,96.9327,96.5366,96.8573,19133.0
2021-12-02 15:00:00,102.65,102.73,102.24,102.33,25729.0,96.8195,96.895,96.4328,96.5177,25729.0
2021-12-02 15:30:00,102.34,102.57,101.8,102.25,72319.0,96.5271,96.7441,96.0178,96.4423,72319.0
2021-12-03 09:30:00,102.31,102.31,101.5,101.6,6642.0,96.4988,96.4988,95.7349,95.8292,6642.0
2021-12-03 10:00:00,101.82,101.93,101.31,101.76,5609.0,96.0367,96.1404,95.5556,95.9801,5609.0
2021-12-03 10:30:00,101.8,101.93,101.04,101.45,19338.0,96.0178,96.1404,95.301,95.6877,19338.0
2021-12-03 11:00:00,101.43,101.43,100.33,100.64,26548.0,95.6688,95.6688,94.6313,94.9237,26548.0
2021-12-03 11:30:00,100.56,100.72,99.91,100.01,17850.0,94.8482,94.9992,94.2352,94.3295,17850.0
2021-12-03 12:00:00,99.9,100.54,99.83,100.48,12840.0,94.2257,94.8294,94.1597,94.7728,12840.0
2021-12-03 12:30:00,100.39,100.51,99.98,100.16,12986.0,94.6879,94.8011,94.3012,94.471,12986.0
2021-12-03 13:00:00,100.13,100.49,99.91,100.31,9184.0,94.4427,94.7822,94.2352,94.6124,9184.0
2021-12-03 13:30:00,100.25,100.25,99.83,99.98,11218.0,94.5559,94.5559,94.1597,94.3012,11218.0
2021-12-03 14:00:00,99.9,100.07,99.6,99.7,13470.0,94.2257,94.3861,93.9428,94.0371,13470.0
2021-12-03 14:30:00,99.7,99.71,99.25,99.44,15679.0,94.0371,94.0465,93.6127,93.7919,15679.0
2021-12-03 15:00:00,99.39,99.91,99.23,99.87,26118.0,93.7447,94.2352,93.5938,94.1974,26118.0
2021-12-03 15:30:00,99.82,100.41,99.27,100.27,84499.0,94.1503,94.7068,93.6315,94.5747,84499.0
2021-12-06 09:30:00,101.47,101.85,100.97,101.49,7789.0,95.7066,96.065,95.235,95.7254,7789.0
2021-12-06 10:00:00,101.88,102.55,101.54,102.22,8441.0,96.0933,96.7252,95.7726,96.414,8441.0
2021-12-06 10:30:00,102.35,102.85,102.18,102.85,5246.0,96.5366,97.0082,96.3762,97.0082,5246.0
2021-12-06 11:00:00,102.62,102.87,102.41,102.69,11756.0,96.7912,97.027,96.5932,96.8573,11756.0
2021-12-06 11:30:00,102.75,102.79,102.32,102.72,5667.0,96.9139,96.9516,96.5083,96.8856,5667.0
2021-12-06 12:00:00,102.72,103.13,102.59,103.06,5729.0,96.8856,97.2723,96.7629,97.2062,5729.0
2021-12-06 12:30:00,102.98,103.29,102.75,103.27,5966.0,97.1308,97.4232,96.9139,97.4043,5966.0
2021-12-06 13:00:00,103.32,103.47,103.07,103.47,6277.0,97.4515,97.593,97.2157,97.593,6277.0
2021-12-06 13:30:00,103.36,103.66,103.26,103.59,7730.0,97.4892,97.7722,97.3949,97.7061,7730.0
2021-12-06 14:00:00,103.66,103.7,103.46,103.48,5417.0,97.7722,97.8099,97.5835,97.6024,5417.0
2021-12-06 14:30:00,103.44,103.57,102.99,103.05,5807.0,97.5647,97.6873,97.1402,97.1968,5807.0
2021-12-06 15:00:00,103.19,103.22,102.78,102.83,8258.0,97.3289,97.3572,96.9422,96.9893,8258.0
2021-12-06 15:30:00,102.88,103.0,102.49,102.69,56513.0,97.0365,97.1497,96.6686,96.8573,56513.0
2021-12-07 09:30:00,103.71,103.9,103.19,103.75,8118.0,97.8193,97.9985,97.3289,97.8571,8118.0
2021-12-07 10:00:00,103.67,103.86,103.63,103.68,6440.0,97.7816,97.9608,97.7439,97.791,6440.0
2021-12-07 10:30:00,103.65,104.36,103.5,104.36,8722.0,97.7627,98.4324,97.6213,98.4324,8722.0
2021-12-07 11:00:00,104.46,104.46,103.92,103.97,5503.0,98.5267,98.5267,98.0174,98.0646,5503.0
2021-12-07 11:30:00,104.05,104.05,103.24,103.24,8070.0,98.14,98.14,97.376,97.376,8070.0
2021-12-07 12:00:00,103.25,103.32,103.03,103.06,11303.0,97.3855,97.4515,97.178,97.2062,11303.0
2021-12-07 12:30:00,103.11,103.31,103.07,103.26,7232.0,97.2534,97.442,97.2157,97.3949,7232.0
2021-12-07 13:00:00,103.32,103.47,103.23,103.29,7453.0,97.4515,97.593,97.3666,97.4232,7453.0
2021-12-07 13:30:00,103.29,103.31,103.1,103.17,7959.0,97.4232,97.442,97.244,97.31,7959.0
2021-12-07 14:00:00,103.16,103.4,103.01,103.29,10213.0,97.3006,97.5269,97.1591,97.4232,10213.0
2021-12-07 14:30:00,103.21,103.29,102.77,102.89,25459.0,97.3477,97.4232,96.9327,97.0459,25459.0
2021-12-07 15:00:00,102.83,102.9,102.52,102.54,18367.0,96.9893,97.0553,96.6969,96.7158,18367.0
2021-12-07 15:30:00,102.52,102.75,102.43,102.62,51394.0,96.6969,96.9139,96.612,96.7912,51394.0
2021-12-08 09:30:00,102.74,102.95,102.01,102.33,10548.0,96.9044,97.1025,96.2159,96.5177,10548.0
2021-12-08 10:00:00,102.2,102.39,102.11,102.15,4672.0,96.3951,96.5743,96.3102,96.3479,4672.0
2021-12-08 10:30:00,101.96,102.32,101.96,102.0,2905.0,96.1687,96.5083,96.1687,96.2065,2905.0
2021-12-08 11:00:00,102.01,102.38,102.01,102.38,5866.0,96.2159,96.5649,96.2159,96.5649,5866.0
2021-12-08 11:30:00,102.34,102.44,102.19,102.42,4276.0,96.5271,96.6215,96.3857,96.6026,4276.0
2021-12-08 12:00:00,102.48,102.57,102.31,102.32,3586.0,96.6592,96.7441,96.4988,96.5083,3586.0
2021-12-08 12:30:00,102.26,102.33,102.14,102.23,8103.0,96.4517,96.5177,96.3385,96.4234,8103.0
2021-12-08 13:00:00,102.23,102.31,102.06,102.11,12897.0,96.4234,96.4988,96.263,96.3102,12897.0
2021-12-08 13:30:00,102.08,102.13,101.85,101.89,8809.0,96.2819,96.3291,96.065,96.1027,8809.0
2021-12-08 14:00:00,101.83,102.14,101.82,102.02,9978.0,96.0461,96.3385,96.0367,96.2253,9978.0
2021-12-08 14:30:00,102.0,102.12,101.96,102.06,12009.0,96.2065,96.3196,96.1687,96.263,12009.0
2021-12-08 15:00:00,102.05,102.32,102.05,102.16,10888.0,96.2536,96.5083,96.2536,96.3574,10888.0
2021-12-08 15:30:00,102.12,102.41,102.1,102.3,43720.0,96.3196,96.5932,96.3008,96.4894,43720.0
2021-12-09 09:30:00,102.07,102.07,100.97,101.38,9286.0,96.2725,96.2725,95.235,95.6217,9286.0
2021-12-09 10:00:00,101.46,101.62,101.23,101.31,9039.0,95.6971,95.848,95.4802,95.5556,9039.0
2021-12-09 10:30:00,101.35,101.35,101.06,101.25,9169.0,95.5934,95.5934,95.3198,95.4991,9169.0
2021-12-09 11:00:00,101.28,101.33,100.91,100.94,7405.0,95.5274,95.5745,95.1784,95.2067,7405.0
2021-12-09 11:30:00,100.95,101.11,100.82,100.89,9556.0,95.2161,95.367,95.0935,95.1595,9556.0
2021-12-09 12:00:00,100.87,101.22,100.82,101.03,6618.0,95.1406,95.4708,95.0935,95.2916,6618.0
2021-12-09 12:30:00,100.98,101.22,100.96,101.13,7888.0,95.2444,95.4708,95.2255,95.3859,7888.0
2021-12-09 13:00:00,101.14,101.38,101.08,101.33,7455.0,95.3953,95.6217,95.3387,95.5745,7455.0
2021-12-09 13:30:00,101.35,101.37,101.19,101.27,9798.0,95.5934,95.6122,95.4425,95.5179,9798.0
2021-12-09 14:00:00,101.3,101.69,101.28,101.45,16319.0,95.5462,95.9141,95.5274,95.6877,16319.0
2021-12-09 14:30:00,101.48,101.53,101.33,101.51,32442.0,95.716,95.7632,95.5745,95.7443,32442.0
2021-12-09 15:00:00,101.46,101.51,100.99,101.11,11024.0,95.6971,95.7443,95.2538,95.367,11024.0
2021-12-09 15:30:00,101.14,101.34,100.74,100.74,63033.0,95.3953,95.5839,95.018,95.018,63033.0
2021-12-10 09:30:00,101.24,101.74,101.05,101.08,23800.0,95.4896,95.9612,95.3104,95.3387,23800.0
2021-12-10 10:00:00,101.24,101.24,100.65,101.05,30716.0,95.4896,95.4896,94.9331,95.3104,30716.0
2021-12-10 10:30:00,101.07,101.14,100.48,100.73,8920.0,95.3293,95.3953,94.7728,95.0086,8920.0
2021-12-10 11:00:00,100.72,100.72,100.01,100.45,8268.0,94.9992,94.9992,94.3295,94.7445,8268.0
2021-12-10 11:30:00,100.45,100.76,100.21,100.43,6880.0,94.7445,95.0369,94.5181,94.7256,6880.0
2021-12-10 12:00:00,100.43,100.74,100.41,100.51,15620.0,94.7256,95.018,94.7068,94.8011,15620.0
2021-12-10 12:30:00,100.51,100.54,100.25,100.5,9638.0,94.8011,94.8294,94.5559,94.7917,9638.0
2021-12-10 13:00:00,100.5,100.67,100.03,100.11,26741.0,94.7917,94.952,94.3484,94.4238,26741.0
2021-12-10 13:30:00,100.11,100.32,99.84,100.0,16346.0,94.4238,94.6219,94.1691,94.3201,16346.0
2021-12-10 14:00:00,99.95,100.08,99.62,99.68,13935.0,94.2729,94.3955,93.9616,94.0182,13935.0
2021-12-10 14:30:00,99.66,99.79,99.33,99.38,17433.0,93.9994,94.122,93.6881,93.7353,17433.0
2021-12-10 15:00:00,99.38,99.62,99.25,99.46,26681.0,93.7353,93.9616,93.6127,93.8107,26681.0
2021-12-10 15:30:00,99.43,99.99,99.37,99.87,108913.0,93.7824,94.3106,93.7258,94.1974,108913.0
2021-12-13 09:30:00,99.54,100.29,98.81,99.07,22807.0,93.8862,94.5936,93.1976,93.4429,22807.0
2021-12-13 10:00:00,99.11,99.51,99.0,99.06,18233.0,93.4806,93.8579,93.3769,93.4334,18233.0
2021-12-13 10:30:00,98.98,99.22,98.75,98.84,9226.0,93.358,93.5844,93.1411,93.2259,9226.0
2021-12-13 11:00:00,98.83,98.84,98.62,98.78,8130.0,93.2165,93.2259,93.0184,93.1693,8130.0
2021-12-13 11:30:00,98.73,99.02,98.58,98.79,12324.0,93.1222,93.3957,92.9807,93.1788,12324.0
2021-12-13 12:00:00,98.71,99.05,98.64,99.0,9601.0,93.1033,93.424,93.0373,93.3769,9601.0
2021-12-13 12:30:00,98.94,98.95,98.27,98.27,10246.0,93.3203,93.3297,92.6883,92.6883,10246.0
2021-12-13 13:00:00,98.29,98.31,98.11,98.11,8571.0,92.7072,92.726,92.5374,92.5374,8571.0
2021-12-13 13:30:00,98.11,98.24,98.01,98.23,6860.0,92.5374,92.66,92.4431,92.6506,6860.0
2021-12-13 14:00:00,98.12,98.63,98.03,98.43,9805.0,92.5468,93.0279,92.4619,92.8392,9805.0
2021-12-13 14:30:00,98.44,98.47,98.21,98.45,10434.0,92.8487,92.877,92.6317,92.8581,10434.0
2021-12-13 15:00:00,98.43,98.6,98.43,98.53,18059.0,92.8392,92.9996,92.8392,92.9335,18059.0
2021-12-13 15:30:00,98.53,98.91,98.34,98.46,63169.0,92.9335,93.292,92.7543,92.8675,63169.0
2021-12-14 09:30:00,97.9,99.0,97.9,98.56,31600.0,92.3393,93.3769,92.3393,92.9618,31600.0
2021-12-14 10:00:00,98.7,99.13,98.56,98.8,69619.0,93.0939,93.4995,92.9618,93.1882,69619.0
2021-12-14 10:30:00,98.88,98.94,98.42,98.46,10624.0,93.2637,93.3203,92.8298,92.8675,10624.0
2021-12-14 11:00:00,98.47,98.47,97.81,98.11,8887.0,92.877,92.877,92.2544,92.5374,8887.0
2021-12-14 11:30:00,98.12,98.12,97.74,97.9,7313.0,92.5468,92.5468,92.1884,92.3393,7313.0
2021-12-14 12:00:00,97.89,98.1,97.66,97.69,10600.0,92.3299,92.528,92.113,92.1413,10600.0
2021-12-14 12:30:00,97.68,97.88,97.54,97.73,7464.0,92.1318,92.3205,91.9998,92.179,7464.0
2021-12-14 13:00:00,97.68,97.97,97.63,97.96,9656.0,92.1318,92.4054,92.0847,92.3959,9656.0
2021-12-14 13:30:00,97.9,98.01,97.77,97.77,4349.0,92.3393,92.4431,92.2167,92.2167,4349.0
2021-12-14 14:00:00,97.74,98.36,97.74,98.25,7892.0,92.1884,92.7732,92.1884,92.6695,7892.0
2021-12-14 14:30:00,98.19,98.36,97.95,98.15,18476.0,92.6129,92.7732,92.3865,92.5751,18476.0
2021-12-14 15:00:00,98.2,98.45,98.06,98.42,15551.0,92.6223,92.8581,92.4902,92.8298,15551.0
2021-12-14 15:30:00,98.45,98.68,98.06,98.56,90684.0,92.8581,93.075,92.4902,92.9618,90684.0
2021-12-15 09:30:00,101.5,101.87,97.37,98.19,57130.0,95.7349,96.0838,91.8394,92.6129,57130.0
2021-12-15 10:00:00,98.25,99.79,97.77,99.44,38086.0,92.6695,94.122,92.2167,93.7919,38086.0
2021-12-15 10:30:00,99.5,99.75,98.9,98.9,19082.0,93.8485,94.0843,93.2825,93.2825,19082.0
2021-12-15 11:00:00,98.95,100.33,98.95,100.19,19733.0,93.3297,94.6313,93.3297,94.4993,19733.0
2021-12-15 11:30:00,100.14,100.53,99.82,99.93,23159.0,94.4521,94.82,94.1503,94.254,23159.0
2021-12-15 12:00:00,99.99,100.1,99.42,99.53,23322.0,94.3106,94.4144,93.773,93.8767,23322.0
2021-12-15 12:30:00,99.54,99.54,98.22,98.24,22339.0,93.8862,93.8862,92.6412,92.66,22339.0
2021-12-15 13:00:00,98.15,98.58,98.14,98.33,8261.0,92.5751,92.9807,92.5657,92.7449,8261.0
2021-12-15 13:30:00,98.32,98.5,97.91,97.91,11982.0,92.7355,92.9053,92.3488,92.3488,11982.0
2021-12-15 14:00:00,97.9,98.5,97.58,97.79,17223.0,92.3393,92.9053,92.0375,92.2356,17223.0
2021-12-15 14:30:00,97.79,97.88,96.79,96.87,27180.0,92.2356,92.3205,91.2924,91.3678,27180.0
2021-12-15 15:00:00,97.06,98.53,97.06,98.53,37487.0,91.547,92.9335,91.547,92.9335,37487.0
2021-12-15 15:30:00,98.44,98.59,97.8,98.03,126505.0,92.8487,92.9901,92.245,92.4619,126505.0
2021-12-16 09:30:00,99.0,99.0,97.66,97.76,21376.0,93.3769,93.3769,92.113,92.2073,21376.0
2021-12-16 10:00:00,97.83,98.52,97.71,98.52,20061.0,92.2733,92.9241,92.1601,92.9241,20061.0
2021-12-16 10:30:00,98.5,98.97,98.22,98.97,14458.0,92.9053,93.3486,92.6412,93.3486,14458.0
2021-12-16 11:00:00,98.96,99.0,98.59,98.95,19251.0,93.3391,93.3769,92.9901,93.3297,19251.0
2021-12-16 11:30:00,98.87,99.49,98.78,99.39,21530.0,93.2542,93.839,93.1693,93.7447,21530.0
2021-12-16 12:00:00,99.28,99.67,99.19,99.4,15905.0,93.6409,94.0088,93.5561,93.7541,15905.0
2021-12-16 12:30:00,99.39,99.84,99.23,99.38,30456.0,93.7447,94.1691,93.5938,93.7353,30456.0
2021-12-16 13:00:00,99.34,99.96,99.34,99.85,27585.0,93.6975,94.2823,93.6975,94.1786,27585.0
2021-12-16 13:30:00,99.86,99.93,99.39,99.41,16308.0,94.188,94.254,93.7447,93.7636,16308.0
2021-12-16 14:00:00,99.51,99.51,99.17,99.21,12829.0,93.8579,93.8579,93.5372,93.5749,12829.0
2021-12-16 14:30:00,99.18,99.29,98.63,99.03,30279.0,93.5466,93.6504,93.0279,93.4051,30279.0
2021-12-16 15:00:00,99.02,99.26,99.01,99.24,13526.0,93.3957,93.6221,93.3863,93.6032,13526.0
2021-12-16 15:30:00,99.21,99.6,99.13,99.39,84600.0,93.5749,93.9428,93.4995,93.7447,84600.0
2021-12-17 09:30:00,99.18,99.18,97.41,97.76,49925.0,93.5466,93.5466,91.8772,92.2073,49925.0
2021-12-17 10:00:00,97.68,97.93,97.07,97.18,20324.0,92.1318,92.3676,91.5565,91.6602,20324.0
2021-12-17 10:30:00,97.22,98.44,97.12,98.33,21924.0,91.698,92.8487,91.6036,92.7449,21924.0
2021-12-17 11:00:00,98.25,98.3,97.68,97.69,18070.0,92.6695,92.7166,92.1318,92.1413,18070.0
2021-12-17 11:30:00,97.61,97.73,96.41,96.54,15865.0,92.0658,92.179,90.934,91.0566,15865.0
2021-12-17 12:00:00,96.5,96.82,96.25,96.69,20842.0,91.0189,91.3207,90.7831,91.1981,20842.0
2021-12-17 12:30:00,96.6,96.97,96.19,96.28,19280.0,91.1132,91.4622,90.7265,90.8113,19280.0
2021-12-17 13:00:00,96.29,96.68,96.19,96.66,30684.0,90.8208,91.1886,90.7265,91.1698,30684.0
2021-12-17 13:30:00,96.61,97.35,96.6,97.25,23764.0,91.1226,91.8206,91.1132,91.7263,23764.0
2021-12-17 14:00:00,97.23,97.65,97.1,97.45,41121.0,91.7074,92.1035,91.5848,91.9149,41121.0
2021-12-17 14:30:00,97.36,97.44,96.78,96.95,14009.0,91.83,91.9055,91.2829,91.4433,14009.0
2021-12-17 15:00:00,96.95,97.08,96.46,96.52,34455.0,91.4433,91.5659,90.9811,91.0377,34455.0
2021-12-17 15:30:00,96.56,96.62,94.91,95.54,149591.0,91.0754,91.132,89.5192,90.1134,149591.0
2021-12-20 09:30:00,94.82,95.14,93.78,93.96,12542.0,89.4343,89.7361,88.4533,88.6231,12542.0
2021-12-20 10:00:00,94.02,94.31,93.67,93.67,14726.0,88.6797,88.9532,88.3496,88.3496,14726.0
2021-12-20 10:30:00,93.66,93.94,93.35,93.57,12983.0,88.3402,88.6043,88.0478,88.2553,12983.0
2021-12-20 11:00:00,93.64,93.86,93.35,93.63,11514.0,88.3213,88.5288,88.0478,88.3119,11514.0
2021-12-20 11:30:00,93.68,93.99,93.32,93.98,19472.0,88.359,88.6514,88.0195,88.642,19472.0
2021-12-20 12:00:00,94.13,94.13,93.55,93.87,9210.0,88.7835,88.7835,88.2364,88.5382,9210.0
2021-12-20 12:30:00,93.73,93.86,93.52,93.62,12049.0,88.4062,88.5288,88.2081,88.3024,12049.0
2021-12-20 13:00:00,93.55,93.58,93.35,93.39,11385.0,88.2364,88.2647,88.0478,88.0855,11385.0
2021-12-20 13:30:00,93.43,93.71,93.4,93.61,11980.0,88.1232,88.3873,88.0949,88.293,11980.0
2021-12-20 14:00:00,93.61,93.77,93.34,93.34,19024.0,88.293,88.4439,88.0383,88.0383,19024.0
2021-12-20 14:30:00,93.29,93.48,93.15,93.38,14947.0,87.9912,88.1704,87.8591,88.0761,14947.0
2021-12-20 15:00:00,93.39,93.89,93.39,93.85,22672.0,88.0855,88.5571,88.0855,88.5194,22672.0
2021-12-20 15:30:00,93.79,93.79,93.42,93.57,82144.0,88.4628,88.4628,88.1138,88.2553,82144.0
2021-12-21 09:30:00,94.46,95.75,94.14,95.14,51479.0,89.0947,90.3115,88.7929,89.7361,51479.0
2021-12-21 10:00:00,95.38,96.14,95.12,95.73,15100.0,89.9625,90.6793,89.7172,90.2926,15100.0
2021-12-21 10:30:00,95.71,96.24,95.65,96.17,22098.0,90.2737,90.7736,90.2171,90.7076,22098.0
2021-12-21 11:00:00,96.12,96.5,96.1,96.45,42898.0,90.6604,91.0189,90.6416,90.9717,42898.0
2021-12-21 11:30:00,96.5,96.86,96.46,96.84,33368.0,91.0189,91.3584,90.9811,91.3395,33368.0
2021-12-21 12:00:00,96.84,97.17,96.83,97.03,14501.0,91.3395,91.6508,91.3301,91.5187,14501.0
2021-12-21 12:30:00,97.01,97.13,96.76,97.1,16688.0,91.4999,91.6131,91.2641,91.5848,16688.0
2021-12-21 13:00:00,97.09,97.1,96.91,97.07,14422.0,91.5753,91.5848,91.4056,91.5565,14422.0
2021-12-21 13:30:00,97.07,97.47,97.07,97.37,19005.0,91.5565,91.9338,91.5565,91.8394,19005.0
2021-12-21 14:00:00,97.37,97.4,96.89,96.9,16403.0,91.8394,91.8677,91.3867,91.3961,16403.0
2021-12-21 14:30:00,96.9,97.01,96.55,96.99,76019.0,91.3961,91.4999,91.066,91.481,76019.0
2021-12-21 15:00:00,96.98,97.23,96.87,97.11,34025.0,91.4716,91.7074,91.3678,91.5942,34025.0
2021-12-21 15:30:00,97.12,97.31,96.55,97.15,71763.0,91.6036,91.7828,91.066,91.6319,71763.0
2021-12-22 09:30:00,97.08,98.13,97.04,97.69,14602.0,91.5659,92.5563,91.5282,92.1413,14602.0
2021-12-22 10:00:00,97.71,97.93,97.57,97.81,6462.0,92.1601,92.3676,92.0281,92.2544,6462.0
2021-12-22 10:30:00,97.9,97.9,97.29,97.32,8075.0,92.3393,92.3393,91.764,91.7923,8075.0
2021-12-22 11:00:00,97.33,97.62,97.26,97.44,8003.0,91.8017,92.0752,91.7357,91.9055,8003.0
2021-12-22 11:30:00,97.46,97.54,97.23,97.3,4144.0,91.9243,91.9998,91.7074,91.7734,4144.0
2021-12-22 12:00:00,97.27,97.31,97.0,97.3,10077.0,91.7451,91.7828,91.4905,91.7734,10077.0
2021-12-22 12:30:00,97.32,97.47,97.27,97.45,2960.0,91.7923,91.9338,91.7451,91.9149,2960.0
2021-12-22 13:00:00,97.45,97.64,97.45,97.6,5672.0,91.9149,92.0941,91.9149,92.0564,5672.0
2021-12-22 13:30:00,97.64,97.66,97.52,97.52,5796.0,92.0941,92.113,91.9809,91.9809,5796.0
2021-12-22 14:00:00,97.45,97.77,97.45,97.57,8153.0,91.9149,92.2167,91.9149,92.0281,8153.0
2021-12-22 14:30:00,97.64,97.82,97.55,97.73,14550.0,92.0941,92.2639,92.0092,92.179,14550.0
2021-12-22 15:00:00,97.78,98.08,97.72,98.07,10291.0,92.2261,92.5091,92.1696,92.4997,10291.0
2021-12-22 15:30:00,98.11,98.34,97.89,98.04,50401.0,92.5374,92.7543,92.3299,92.4714,50401.0
2021-12-23 09:30:00,98.85,99.13,98.1,99.03,6504.0,93.2354,93.4995,92.528,93.4051,6504.0
2021-12-23 10:00:00,99.18,99.54,99.03,99.21,18070.0,93.5466,93.8862,93.4051,93.5749,18070.0
2021-12-23 10:30:00,99.18,99.62,99.17,99.57,9271.0,93.5466,93.9616,93.5372,93.9145,9271.0
2021-12-23 11:00:00,99.48,99.48,99.26,99.26,5427.0,93.8296,93.8296,93.6221,93.6221,5427.0
2021-12-23 11:30:00,99.23,99.43,99.1,99.1,20897.0,93.5938,93.7824,93.4712,93.4712,20897.0
2021-12-23 12:00:00,99.15,99.25,98.96,99.12,16505.0,93.5183,93.6127,93.3391,93.49,16505.0
2021-12-23 12:30:00,99.1,99.21,99.07,99.21,8420.0,93.4712,93.5749,93.4429,93.5749,8420.0
2021-12-23 13:00:00,99.22,99.22,98.99,99.06,9306.0,93.5844,93.5844,93.3674,93.4334,9306.0
2021-12-23 13:30:00,99.1,99.28,98.99,99.28,4430.0,93.4712,93.6409,93.3674,93.6409,4430.0
2021-12-23 14:00:00,99.29,99.32,99.24,99.32,3521.0,93.6504,93.6787,93.6032,93.6787,3521.0
2021-12-23 14:30:00,99.25,99.26,99.07,99.15,4920.0,93.6127,93.6221,93.4429,93.5183,4920.0
2021-12-23 15:00:00,99.12,99.28,99.04,99.09,19297.0,93.49,93.6409,93.4146,93.4617,19297.0
2021-12-23 15:30:00,99.11,99.62,99.0,99.38,62202.0,93.4806,93.9616,93.3769,93.7353,62202.0
2021-12-27 09:30:00,98.67,99.0,98.17,98.59,8460.0,93.3451,93.6573,92.8721,93.2694,8460.0
2021-12-27 10:00:00,98.62,99.13,98.59,99.1,11571.0,93.2978,93.7803,93.2694,93.7519,11571.0
2021-12-27 10:30:00,99.0,99.24,99.0,99.17,4935.0,93.6573,93.8844,93.6573,93.8181,4935.0
2021-12-27 11:00:00,99.07,99.28,98.99,99.28,10054.0,93.7235,93.9222,93.6479,93.9222,10054.0
2021-12-27 11:30:00,99.23,99.5,99.22,99.48,6661.0,93.8749,94.1303,93.8654,94.1114,6661.0
2021-12-27 12:00:00,99.48,99.76,99.44,99.76,5275.0,94.1114,94.3763,94.0736,94.3763,5275.0
2021-12-27 12:30:00,99.67,99.73,99.47,99.47,3823.0,94.2912,94.3479,94.102,94.102,3823.0
2021-12-27 13:00:00,99.47,99.65,99.46,99.56,4749.0,94.102,94.2722,94.0925,94.1871,4749.0
2021-12-27 13:30:00,99.49,99.77,99.49,99.63,7796.0,94.1209,94.3858,94.1209,94.2533,7796.0
2021-12-27 14:00:00,99.56,99.77,99.51,99.74,5897.0,94.1871,94.3858,94.1398,94.3574,5897.0
2021-12-27 14:30:00,99.74,99.81,99.46,99.67,8100.0,94.3574,94.4236,94.0925,94.2912,8100.0
2021-12-27 15:00:00,99.5,99.52,99.34,99.41,7916.0,94.1303,94.1493,93.979,94.0452,7916.0
2021-12-27 15:30:00,99.46,99.97,99.33,99.88,45710.0,94.0925,94.575,93.9695,94.4898,45710.0
2021-12-28 09:30:00,99.94,100.05,99.42,99.68,11667.0,94.5466,94.6507,94.0547,94.3006,11667.0
2021-12-28 10:00:00,99.58,99.58,98.98,99.33,11543.0,94.206,94.206,93.6384,93.9695,11543.0
2021-12-28 10:30:00,99.28,99.41,99.02,99.22,7522.0,93.9222,94.0452,93.6762,93.8654,7522.0
2021-12-28 11:00:00,99.24,99.25,99.04,99.15,6875.0,93.8844,93.8938,93.6952,93.7992,6875.0
2021-12-28 11:30:00,99.16,99.43,99.16,99.31,4521.0,93.8087,94.0641,93.8087,93.9506,4521.0
2021-12-28 12:00:00,99.37,99.37,99.11,99.12,5239.0,94.0074,94.0074,93.7614,93.7708,5239.0
2021-12-28 12:30:00,99.12,99.56,99.09,99.56,8206.0,93.7708,94.1871,93.7425,94.1871,8206.0
2021-12-28 13:00:00,99.54,99.66,99.53,99.57,3656.0,94.1682,94.2817,94.1587,94.1966,3656.0
2021-12-28 13:30:00,99.54,99.58,99.44,99.57,4058.0,94.1682,94.206,94.0736,94.1966,4058.0
2021-12-28 14:00:00,99.6,99.6,99.34,99.34,4241.0,94.2249,94.2249,93.979,93.979,4241.0
2021-12-28 14:30:00,99.31,99.43,99.23,99.4,7147.0,93.9506,94.0641,93.8749,94.0357,7147.0
2021-12-28 15:00:00,99.41,99.45,99.31,99.34,6836.0,94.0452,94.083,93.9506,93.979,6836.0
2021-12-28 15:30:00,99.34,99.47,99.08,99.37,35674.0,93.979,94.102,93.733,94.0074,35674.0
2021-12-29 09:30:00,99.12,99.8,98.86,99.52,11073.0,93.7708,94.4141,93.5249,94.1493,11073.0
2021-12-29 10:00:00,99.5,99.86,99.5,99.72,3997.0,94.1303,94.4709,94.1303,94.3385,3997.0
2021-12-29 10:30:00,99.86,100.11,99.86,99.98,4878.0,94.4709,94.7074,94.4709,94.5844,4878.0
2021-12-29 11:00:00,100.0,100.15,99.84,100.15,9535.0,94.6034,94.7453,94.452,94.7453,9535.0
2021-12-29 11:30:00,100.07,100.35,100.07,100.25,3018.0,94.6696,94.9345,94.6696,94.8399,3018.0
2021-12-29 12:00:00,100.3,100.4,100.29,100.29,5443.0,94.8872,94.9818,94.8777,94.8777,5443.0
2021-12-29 12:30:00,100.3,100.54,100.3,100.47,8778.0,94.8872,95.1142,94.8872,95.048,8778.0
2021-12-29 13:00:00,100.45,100.79,100.42,100.79,5831.0,95.0291,95.3507,95.0007,95.3507,5831.0
2021-12-29 13:30:00,100.79,101.02,100.7,101.0,9454.0,95.3507,95.5683,95.2656,95.5494,9454.0
2021-12-29 14:00:00,100.98,101.01,100.49,100.49,8411.0,95.5305,95.5588,95.0669,95.0669,8411.0
2021-12-29 14:30:00,100.48,100.5,100.39,100.4,8145.0,95.0575,95.0764,94.9723,94.9818,8145.0
2021-12-29 15:00:00,100.37,100.42,100.24,100.29,5244.0,94.9534,95.0007,94.8304,94.8777,5244.0
2021-12-29 15:30:00,100.26,100.59,100.1,100.31,31465.0,94.8493,95.1615,94.698,94.8966,31465.0
2021-12-30 09:30:00,100.65,100.83,99.83,100.35,5875.0,95.2183,95.3886,94.4425,94.9345,5875.0
2021-12-30 10:00:00,100.23,100.23,99.77,99.77,2082.0,94.8209,94.8209,94.3858,94.3858,2082.0
2021-12-30 10:30:00,99.79,99.87,99.54,99.57,3844.0,94.4047,94.4804,94.1682,94.1966,3844.0
2021-12-30 11:00:00,99.52,99.68,99.31,99.39,7223.0,94.1493,94.3006,93.9506,94.0263,7223.0
2021-12-30 11:30:00,99.39,99.63,99.39,99.51,2748.0,94.0263,94.2533,94.0263,94.1398,2748.0
2021-12-30 12:00:00,99.57,99.68,99.51,99.51,3018.0,94.1966,94.3006,94.1398,94.1398,3018.0
2021-12-30 12:30:00,99.46,99.8,99.46,99.68,4136.0,94.0925,94.4141,94.0925,94.3006,4136.0
2021-12-30 13:00:00,99.7,99.71,99.5,99.54,3952.0,94.3195,94.329,94.1303,94.1682,3952.0
2021-12-30 13:30:00,99.52,99.68,99.46,99.64,5742.0,94.1493,94.3006,94.0925,94.2628,5742.0
2021-12-30 14:00:00,99.59,99.82,99.59,99.74,5172.0,94.2155,94.4331,94.2155,94.3574,5172.0
2021-12-30 14:30:00,99.82,99.92,99.77,99.86,4874.0,94.4331,94.5277,94.3858,94.4709,4874.0
2021-12-30 15:00:00,99.82,99.83,99.44,99.71,10835.0,94.4331,94.4425,94.0736,94.329,10835.0
2021-12-30 15:30:00,99.71,99.85,99.32,99.49,46111.0,94.329,94.4614,93.9601,94.1209,46111.0
2021-12-31 09:30:00,99.45,99.84,99.0,99.05,5253.0,94.083,94.452,93.6573,93.7046,5253.0
2021-12-31 10:00:00,99.25,99.52,99.03,99.31,5212.0,93.8938,94.1493,93.6857,93.9506,5212.0
2021-12-31 10:30:00,99.18,99.34,99.1,99.34,1200.0,93.8276,93.979,93.7519,93.979,1200.0
2021-12-31 11:00:00,99.41,99.46,99.09,99.09,2321.0,94.0452,94.0925,93.7425,93.7425,2321.0
2021-12-31 11:30:00,99.09,99.23,98.97,98.97,2281.0,93.7425,93.8749,93.6289,93.6289,2281.0
2021-12-31 12:00:00,98.94,99.18,98.85,99.15,4296.0,93.6006,93.8276,93.5154,93.7992,4296.0
2021-12-31 12:30:00,99.18,99.55,99.18,99.55,3242.0,93.8276,94.1776,93.8276,94.1776,3242.0
2021-12-31 13:00:00,99.44,99.61,99.44,99.54,1939.0,94.0736,94.2344,94.0736,94.1682,1939.0
2021-12-31 13:30:00,99.58,99.85,99.58,99.85,3513.0,94.206,94.4614,94.206,94.4614,3513.0
2021-12-31 14:00:00,99.85,99.9,99.67,99.81,4418.0,94.4614,94.5088,94.2912,94.4236,4418.0
2021-12-31 14:30:00,99.89,100.06,99.78,99.78,5521.0,94.4993,94.6601,94.3952,94.3952,5521.0
2021-12-31 15:00:00,99.83,100.1,99.81,100.1,5898.0,94.4425,94.698,94.4236,94.698,5898.0
2021-12-31 15:30:00,100.14,100.46,99.76,99.9,29728.0,94.7358,95.0385,94.3763,94.5088,29728.0
2022-01-03 09:30:00,99.94,100.61,99.75,99.95,15255.0,94.5466,95.1804,94.3668,94.5561,15255.0
2022-01-03 10:00:00,99.9,100.1,99.35,99.92,11638.0,94.5088,94.698,93.9884,94.5277,11638.0
2022-01-03 10:30:00,99.78,99.78,98.95,98.96,6810.0,94.3952,94.3952,93.61,93.6195,6810.0
2022-01-03 11:00:00,98.97,99.12,98.65,98.92,10202.0,93.6289,93.7708,93.3262,93.5816,10202.0
2022-01-03 11:30:00,98.89,99.27,98.87,99.27,3149.0,93.5533,93.9127,93.5343,93.9127,3149.0
2022-01-03 12:00:00,99.07,99.28,99.0,99.28,2227.0,93.7235,93.9222,93.6573,93.9222,2227.0
2022-01-03 12:30:00,99.26,99.26,98.93,99.08,5774.0,93.9033,93.9033,93.5911,93.733,5774.0
2022-01-03 13:00:00,99.06,99.13,98.88,99.04,6445.0,93.7141,93.7803,93.5438,93.6952,6445.0
2022-01-03 13:30:00,98.88,99.22,98.78,99.22,9262.0,93.5438,93.8654,93.4492,93.8654,9262.0
2022-01-03 14:00:00,99.16,99.5,99.15,99.45,3775.0,93.8087,94.1303,93.7992,94.083,3775.0
2022-01-03 14:30:00,99.48,99.49,99.13,99.2,6408.0,94.1114,94.1209,93.7803,93.8465,6408.0
2022-01-03 15:00:00,99.34,99.56,99.25,99.56,12333.0,93.979,94.1871,93.8938,94.1871,12333.0
2022-01-03 15:30:00,99.58,99.83,99.26,99.57,53445.0,94.206,94.4425,93.9033,94.1966,53445.0
2022-01-04 09:30:00,100.0,101.23,99.67,101.09,7117.0,94.6034,95.767,94.2912,95.6345,7117.0
2022-01-04 10:00:00,101.26,101.85,101.14,101.84,10795.0,95.7954,96.3535,95.6818,96.3441,10795.0
2022-01-04 10:30:00,101.84,102.57,101.75,102.31,22941.0,96.3441,97.0347,96.2589,96.7887,22941.0
2022-01-04 11:00:00,102.32,102.67,101.9,102.0,20817.0,96.7982,97.1293,96.4008,96.4954,20817.0
2022-01-04 11:30:00,101.96,102.06,101.52,102.04,29113.0,96.4576,96.5522,96.0413,96.5333,29113.0
2022-01-04 12:00:00,102.13,102.44,101.9,102.2,13631.0,96.6184,96.9117,96.4008,96.6846,13631.0
2022-01-04 12:30:00,102.16,102.26,101.94,102.26,8202.0,96.6468,96.7414,96.4387,96.7414,8202.0
2022-01-04 13:00:00,102.16,102.54,102.13,102.44,10248.0,96.6468,97.0063,96.6184,96.9117,10248.0
2022-01-04 13:30:00,102.36,102.36,102.07,102.26,13183.0,96.836,96.836,96.5616,96.7414,13183.0
2022-01-04 14:00:00,102.3,102.4,101.74,101.75,50843.0,96.7792,96.8738,96.2495,96.2589,50843.0
2022-01-04 14:30:00,101.65,101.96,101.59,101.78,19022.0,96.1643,96.4576,96.1075,96.2873,19022.0
2022-01-04 15:00:00,101.77,101.87,101.72,101.81,7077.0,96.2778,96.3724,96.2305,96.3157,7077.0
2022-01-04 15:30:00,101.75,101.93,101.48,101.48,48293.0,96.2589,96.4292,96.0035,96.0035,48293.0
2022-01-05 09:30:00,101.87,102.38,101.05,101.98,7551.0,96.3724,96.8549,95.5967,96.4765,7551.0
2022-01-05 10:00:00,102.07,102.63,101.73,102.63,22800.0,96.5616,97.0914,96.24,97.0914,22800.0
2022-01-05 10:30:00,102.63,102.99,102.46,102.96,36792.0,97.0914,97.432,96.9306,97.4036,36792.0
2022-01-05 11:00:00,102.86,103.1,102.59,102.88,10684.0,97.309,97.5361,97.0536,97.3279,10684.0
2022-01-05 11:30:00,102.87,102.94,102.33,102.57,9856.0,97.3185,97.3847,96.8076,97.0347,9856.0
2022-01-05 12:00:00,102.52,102.58,102.22,102.31,8221.0,96.9874,97.0441,96.7035,96.7887,8221.0
2022-01-05 12:30:00,102.36,102.36,101.88,101.9,5581.0,96.836,96.836,96.3819,96.4008,5581.0
2022-01-05 13:00:00,101.88,101.95,101.31,101.36,7908.0,96.3819,96.4481,95.8427,95.89,7908.0
2022-01-05 13:30:00,101.39,101.47,101.21,101.37,9993.0,95.9183,95.994,95.7481,95.8994,9993.0
2022-01-05 14:00:00,101.36,101.4,100.35,100.35,14805.0,95.89,95.9278,94.9345,94.9345,14805.0
2022-01-05 14:30:00,100.38,100.38,99.75,99.98,12311.0,94.9628,94.9628,94.3668,94.5844,12311.0
2022-01-05 15:00:00,99.97,99.97,99.48,99.62,14373.0,94.575,94.575,94.1114,94.2439,14373.0
2022-01-05 15:30:00,99.58,99.68,98.86,98.86,90442.0,94.206,94.3006,93.5249,93.5249,90442.0
2022-01-06 09:30:00,98.69,99.4,98.62,99.17,6768.0,93.3641,94.0357,93.2978,93.8181,6768.0
2022-01-06 10:00:00,99.09,99.64,99.03,99.42,12586.0,93.7425,94.2628,93.6857,94.0547,12586.0
2022-01-06 10:30:00,99.3,99.73,99.13,99.18,25208.0,93.9411,94.3479,93.7803,93.8276,25208.0
2022-01-06 11:00:00,98.92,99.27,98.78,99.11,4691.0,93.5816,93.9127,93.4492,93.7614,4691.0
2022-01-06 11:30:00,99.18,99.54,99.11,99.54,4108.0,93.8276,94.1682,93.7614,94.1682,4108.0
2022-01-06 12:00:00,99.54,99.82,99.42,99.7,5339.0,94.1682,94.4331,94.0547,94.3195,5339.0
2022-01-06 12:30:00,99.7,99.87,99.33,99.33,8456.0,94.3195,94.4804,93.9695,93.9695,8456.0
2022-01-06 13:00:00,99.38,99.38,98.98,98.98,4517.0,94.0168,94.0168,93.6384,93.6384,4517.0
2022-01-06 13:30:00,98.99,99.16,98.97,99.16,5166.0,93.6479,93.8087,93.6289,93.8087,5166.0
2022-01-06 14:00:00,99.13,99.56,99.09,99.5,11010.0,93.7803,94.1871,93.7425,94.1303,11010.0
2022-01-06 14:30:00,99.5,99.58,99.35,99.5,7256.0,94.1303,94.206,93.9884,94.1303,7256.0
2022-01-06 15:00:00,99.51,99.51,98.89,99.28,13731.0,94.1398,94.1398,93.5533,93.9222,13731.0
2022-01-06 15:30:00,99.24,99.25,98.32,98.37,90270.0,93.8844,93.8938,93.014,93.0613,90270.0
2022-01-07 09:30:00,97.87,98.45,97.31,97.6,10960.0,92.5883,93.137,92.0585,92.3329,10960.0
2022-01-07 10:00:00,97.78,97.78,97.09,97.21,9578.0,92.5032,92.5032,91.8504,91.9639,9578.0
2022-01-07 10:30:00,97.2,97.2,96.43,96.43,10128.0,91.9545,91.9545,91.226,91.226,10128.0
2022-01-07 11:00:00,96.44,96.99,96.29,96.99,7091.0,91.2355,91.7558,91.0936,91.7558,7091.0
2022-01-07 11:30:00,97.09,97.38,96.95,97.16,6269.0,91.8504,92.1247,91.718,91.9166,6269.0
2022-01-07 12:00:00,97.11,97.32,96.96,97.04,19237.0,91.8693,92.068,91.7274,91.8031,19237.0
2022-01-07 12:30:00,97.04,97.17,96.93,97.01,8806.0,91.8031,91.9261,91.699,91.7747,8806.0
2022-01-07 13:00:00,97.01,97.32,96.88,97.3,21794.0,91.7747,92.068,91.6517,92.0491,21794.0
2022-01-07 13:30:00,97.29,97.43,97.0,97.09,9314.0,92.0396,92.172,91.7653,91.8504,9314.0
2022-01-07 14:00:00,97.07,97.29,97.02,97.13,10923.0,91.8315,92.0396,91.7842,91.8882,10923.0
2022-01-07 14:30:00,97.08,97.56,96.96,97.44,14222.0,91.8409,92.295,91.7274,92.1815,14222.0
2022-01-07 15:00:00,97.4,97.54,97.2,97.27,17218.0,92.1437,92.2761,91.9545,92.0207,17218.0
2022-01-07 15:30:00,97.35,97.58,97.26,97.5,59553.0,92.0964,92.314,92.0112,92.2383,59553.0
2022-01-10 09:30:00,96.84,97.43,96.36,96.52,18372.0,91.6139,92.172,91.1598,91.3112,18372.0
2022-01-10 10:00:00,96.39,96.81,96.36,96.7,9301.0,91.1882,91.5855,91.1598,91.4814,9301.0
2022-01-10 10:30:00,96.69,96.97,96.37,96.78,9837.0,91.472,91.7369,91.1693,91.5571,9837.0
2022-01-10 11:00:00,96.59,97.24,96.52,97.2,3500.0,91.3774,91.9923,91.3112,91.9545,3500.0
2022-01-10 11:30:00,97.24,97.24,96.71,96.96,6972.0,91.9923,91.9923,91.4909,91.7274,6972.0
2022-01-10 12:00:00,97.0,97.03,96.58,96.58,5599.0,91.7653,91.7936,91.3679,91.3679,5599.0
2022-01-10 12:30:00,96.64,96.8,96.37,96.68,14094.0,91.4247,91.576,91.1693,91.4625,14094.0
2022-01-10 13:00:00,96.72,96.79,96.44,96.56,4872.0,91.5004,91.5666,91.2355,91.349,4872.0
2022-01-10 13:30:00,96.58,96.77,96.29,96.64,9542.0,91.3679,91.5477,91.0936,91.4247,9542.0
2022-01-10 14:00:00,96.73,96.9,96.54,96.84,7491.0,91.5098,91.6707,91.3301,91.6139,7491.0
2022-01-10 14:30:00,96.76,96.98,96.62,96.67,6233.0,91.5382,91.7463,91.4058,91.4531,6233.0
2022-01-10 15:00:00,96.67,96.74,96.45,96.61,12793.0,91.4531,91.5193,91.2449,91.3963,12793.0
2022-01-10 15:30:00,96.68,97.12,96.6,96.9,65734.0,91.4625,91.8788,91.3868,91.6707,65734.0
2022-01-11 09:30:00,97.14,97.2,96.54,96.66,44821.0,91.8977,91.9545,91.3301,91.4436,44821.0
2022-01-11 10:00:00,96.75,97.78,96.51,97.78,58755.0,91.5287,92.5032,91.3017,92.5032,58755.0
2022-01-11 10:30:00,97.79,98.21,97.62,98.13,12046.0,92.5126,92.91,92.3518,92.8343,12046.0
2022-01-11 11:00:00,98.03,98.61,98.01,98.42,6883.0,92.7397,93.2884,92.7207,93.1086,6883.0
2022-01-11 11:30:00,98.38,98.73,98.27,98.73,12039.0,93.0708,93.4019,92.9667,93.4019,12039.0
2022-01-11 12:00:00,98.75,98.88,98.63,98.72,10024.0,93.4208,93.5438,93.3073,93.3924,10024.0
2022-01-11 12:30:00,98.67,99.3,98.67,99.29,13283.0,93.3451,93.9411,93.3451,93.9317,13283.0
2022-01-11 13:00:00,99.15,99.51,99.09,99.43,10498.0,93.7992,94.1398,93.7425,94.0641,10498.0
2022-01-11 13:30:00,99.45,99.64,99.15,99.45,17692.0,94.083,94.2628,93.7992,94.083,17692.0
2022-01-11 14:00:00,99.54,99.79,99.5,99.78,17115.0,94.1682,94.4047,94.1303,94.3952,17115.0
2022-01-11 14:30:00,99.82,99.93,99.77,99.84,19552.0,94.4331,94.5371,94.3858,94.452,19552.0
2022-01-11 15:00:00,99.83,100.14,99.83,100.02,23746.0,94.4425,94.7358,94.4425,94.6223,23746.0
2022-01-11 15:30:00,100.04,100.36,99.94,100.23,72629.0,94.6412,94.9439,94.5466,94.8209,72629.0
2022-01-12 09:30:00,100.71,100.9,100.15,100.15,10329.0,95.275,95.4548,94.7453,94.7453,10329.0
2022-01-12 10:00:00,100.09,100.61,99.98,99.99,20429.0,94.6885,95.1804,94.5844,94.5939,20429.0
2022-01-12 10:30:00,100.06,100.07,99.18,99.42,5883.0,94.6601,94.6696,93.8276,94.0547,5883.0
2022-01-12 11:00:00,99.38,99.41,98.62,98.65,5902.0,94.0168,94.0452,93.2978,93.3262,5902.0
2022-01-12 11:30:00,98.76,99.47,98.76,99.45,60569.0,93.4303,94.102,93.4303,94.083,60569.0
2022-01-12 12:00:00,99.45,99.8,99.39,99.69,21097.0,94.083,94.4141,94.0263,94.3101,21097.0
2022-01-12 12:30:00,99.65,99.7,99.56,99.69,3500.0,94.2722,94.3195,94.1871,94.3101,3500.0
2022-01-12 13:00:00,99.66,99.72,99.19,99.23,3243.0,94.2817,94.3385,93.8371,93.8749,3243.0
2022-01-12 13:30:00,99.19,99.35,99.05,99.05,7713.0,93.8371,93.9884,93.7046,93.7046,7713.0
2022-01-12 14:00:00,99.03,99.28,98.88,99.18,7148.0,93.6857,93.9222,93.5438,93.8276,7148.0
2022-01-12 14:30:00,99.23,99.25,98.93,99.06,3663.0,93.8749,93.8938,93.5911,93.7141,3663.0
2022-01-12 15:00:00,99.09,99.26,98.91,99.22,11509.0,93.7425,93.9033,93.5722,93.8654,11509.0
2022-01-12 15:30:00,99.21,99.35,99.01,99.18,46130.0,93.856,93.9884,93.6668,93.8276,46130.0
2022-01-13 09:30:00,99.54,100.83,99.54,100.25,5028.0,94.1682,95.3886,94.1682,94.8399,5028.0
2022-01-13 10:00:00,100.31,100.6,100.12,100.12,10119.0,94.8966,95.171,94.7169,94.7169,10119.0
2022-01-13 10:30:00,100.09,100.11,99.75,100.05,7501.0,94.6885,94.7074,94.3668,94.6507,7501.0
2022-01-13 11:00:00,100.01,100.29,99.96,100.29,4718.0,94.6128,94.8777,94.5655,94.8777,4718.0
2022-01-13 11:30:00,100.33,100.69,100.33,100.69,4050.0,94.9155,95.2561,94.9155,95.2561,4050.0
2022-01-13 12:00:00,100.7,100.74,99.81,99.98,4260.0,95.2656,95.3034,94.4236,94.5844,4260.0
2022-01-13 12:30:00,99.91,100.11,99.66,99.8,2655.0,94.5182,94.7074,94.2817,94.4141,2655.0
2022-01-13 13:00:00,99.75,99.94,99.72,99.77,4109.0,94.3668,94.5466,94.3385,94.3858,4109.0
2022-01-13 13:30:00,99.69,99.82,99.6,99.7,6320.0,94.3101,94.4331,94.2249,94.3195,6320.0
2022-01-13 14:00:00,99.61,99.71,99.44,99.54,4987.0,94.2344,94.329,94.0736,94.1682,4987.0
2022-01-13 14:30:00,99.54,99.58,99.27,99.49,5947.0,94.1682,94.206,93.9127,94.1209,5947.0
2022-01-13 15:00:00,99.49,99.49,99.08,99.23,10986.0,94.1209,94.1209,93.733,93.8749,10986.0
2022-01-13 15:30:00,99.24,99.26,98.78,99.08,95712.0,93.8844,93.9033,93.4492,93.733,95712.0
2022-01-14 09:30:00,98.92,99.97,98.42,98.49,13431.0,93.5816,94.575,93.1086,93.1748,13431.0
2022-01-14 10:00:00,98.68,98.75,97.85,98.17,7649.0,93.3546,93.4208,92.5694,92.8721,7649.0
2022-01-14 10:30:00,98.03,98.4,97.83,98.03,7836.0,92.7397,93.0897,92.5505,92.7397,7836.0
2022-01-14 11:00:00,97.98,98.07,97.47,97.7,5363.0,92.6924,92.7775,92.2099,92.4275,5363.0
2022-01-14 11:30:00,97.69,98.44,97.69,98.31,7908.0,92.418,93.1275,92.418,93.0046,7908.0
2022-01-14 12:00:00,98.35,98.36,98.12,98.2,9689.0,93.0424,93.0519,92.8248,92.9005,9689.0
2022-01-14 12:30:00,98.22,98.24,97.81,98.16,98216.0,92.9194,92.9383,92.5315,92.8627,98216.0
2022-01-14 13:00:00,98.18,98.3,97.73,97.81,39602.0,92.8816,92.9951,92.4559,92.5315,39602.0
2022-01-14 13:30:00,97.84,98.08,97.75,97.98,5298.0,92.5599,92.787,92.4748,92.6924,5298.0
2022-01-14 14:00:00,98.0,98.13,97.84,97.87,12970.0,92.7113,92.8343,92.5599,92.5883,12970.0
2022-01-14 14:30:00,97.82,98.33,97.82,98.32,17893.0,92.541,93.0235,92.541,93.014,17893.0
2022-01-14 15:00:00,98.29,98.3,97.88,98.17,87763.0,92.9856,92.9951,92.5978,92.8721,87763.0
2022-01-14 15:30:00,98.18,98.77,98.1,98.62,133705.0,92.8816,93.4397,92.8059,93.2978,133705.0
2022-01-18 09:30:00,97.91,98.23,97.29,98.12,21109.0,92.6261,92.9289,92.0396,92.8248,21109.0
2022-01-18 10:00:00,98.13,98.94,98.12,98.88,16846.0,92.8343,93.6006,92.8248,93.5438,16846.0
2022-01-18 10:30:00,98.94,99.34,98.93,99.26,17256.0,93.6006,93.979,93.5911,93.9033,17256.0
2022-01-18 11:00:00,99.29,99.54,99.09,99.17,24574.0,93.9317,94.1682,93.7425,93.8181,24574.0
2022-01-18 11:30:00,99.19,99.6,98.84,99.54,214968.0,93.8371,94.2249,93.506,94.1682,214968.0
2022-01-18 12:00:00,99.58,99.74,99.13,99.15,93020.0,94.206,94.3574,93.7803,93.7992,93020.0
2022-01-18 12:30:00,99.08,99.08,98.47,98.51,7493.0,93.733,93.733,93.1559,93.1938,7493.0
2022-01-18 13:00:00,98.46,98.83,98.13,98.13,9254.0,93.1465,93.4965,92.8343,92.8343,9254.0
2022-01-18 13:30:00,98.25,98.84,98.2,98.84,14987.0,92.9478,93.506,92.9005,93.506,14987.0
2022-01-18 14:00:00,98.86,99.27,98.85,99.19,48525.0,93.5249,93.9127,93.5154,93.8371,48525.0
2022-01-18 14:30:00,99.2,99.53,99.15,99.45,30877.0,93.8465,94.1587,93.7992,94.083,30877.0
2022-01-18 15:00:00,99.44,99.51,98.85,99.04,19907.0,94.0736,94.1398,93.5154,93.6952,19907.0
2022-01-18 15:30:00,99.03,99.4,98.93,99.19,173678.0,93.6857,94.0357,93.5911,93.8371,173678.0
2022-01-19 09:30:00,99.63,100.44,99.62,99.99,18310.0,94.2533,95.0196,94.2439,94.5939,18310.0
2022-01-19 10:00:00,99.88,100.47,99.65,99.85,21957.0,94.4898,95.048,94.2722,94.4614,21957.0
2022-01-19 10:30:00,99.86,100.44,99.44,99.54,44570.0,94.4709,95.0196,94.0736,94.1682,44570.0
2022-01-19 11:00:00,99.6,99.6,98.33,98.87,21398.0,94.2249,94.2249,93.0235,93.5343,21398.0
2022-01-19 11:30:00,98.95,99.17,98.59,99.01,13027.0,93.61,93.8181,93.2694,93.6668,13027.0
2022-01-19 12:00:00,99.13,99.46,99.03,99.32,5257.0,93.7803,94.0925,93.6857,93.9601,5257.0
2022-01-19 12:30:00,99.4,99.48,99.07,99.2,4755.0,94.0357,94.1114,93.7235,93.8465,4755.0
2022-01-19 13:00:00,99.23,99.36,99.12,99.25,4985.0,93.8749,93.9979,93.7708,93.8938,4985.0
2022-01-19 13:30:00,98.99,99.14,98.77,98.91,6361.0,93.6479,93.7898,93.4397,93.5722,6361.0
2022-01-19 14:00:00,98.98,98.98,98.45,98.69,13037.0,93.6384,93.6384,93.137,93.3641,13037.0
2022-01-19 14:30:00,98.65,99.35,98.62,99.29,10349.0,93.3262,93.9884,93.2978,93.9317,10349.0
2022-01-19 15:00:00,99.29,99.57,99.2,99.48,21551.0,93.9317,94.1966,93.8465,94.1114,21551.0
2022-01-19 15:30:00,99.48,99.54,98.86,98.86,109891.0,94.1114,94.1682,93.5249,93.5249,109891.0
2022-01-20 09:30:00,98.91,99.5,98.34,99.21,11027.0,93.5722,94.1303,93.0329,93.856,11027.0
2022-01-20 10:00:00,99.22,99.22,98.84,98.84,27339.0,93.8654,93.8654,93.506,93.506,27339.0
2022-01-20 10:30:00,98.7,98.88,98.46,98.77,7787.0,93.3735,93.5438,93.1465,93.4397,7787.0
2022-01-20 11:00:00,98.89,99.15,98.82,99.08,5911.0,93.5533,93.7992,93.487,93.733,5911.0
2022-01-20 11:30:00,99.05,99.21,98.39,98.39,4889.0,93.7046,93.856,93.0802,93.0802,4889.0
2022-01-20 12:00:00,98.54,98.56,98.0,98.17,9264.0,93.2221,93.2411,92.7113,92.8721,9264.0
2022-01-20 12:30:00,98.19,98.22,97.43,97.56,6035.0,92.891,92.9194,92.172,92.295,6035.0
2022-01-20 13:00:00,97.36,97.36,96.98,97.08,9684.0,92.1058,92.1058,91.7463,91.8409,9684.0
2022-01-20 13:30:00,97.08,97.08,96.85,96.85,10180.0,91.8409,91.8409,91.6233,91.6233,10180.0
2022-01-20 14:00:00,96.78,97.07,96.54,96.54,10467.0,91.5571,91.8315,91.3301,91.3301,10467.0
2022-01-20 14:30:00,96.5,96.6,96.13,96.22,18211.0,91.2922,91.3868,90.9422,91.0273,18211.0
2022-01-20 15:00:00,96.2,96.22,95.34,95.43,23951.0,91.0084,91.0273,90.1948,90.28,23951.0
2022-01-20 15:30:00,95.4,95.42,94.04,94.22,118565.0,90.2516,90.2705,88.965,89.1353,118565.0
2022-01-21 09:30:00,93.14,93.48,91.43,92.67,41231.0,88.1136,88.4352,86.4958,87.6689,41231.0
2022-01-21 10:00:00,92.95,93.35,92.14,93.35,17123.0,87.9338,88.3122,87.1675,88.3122,17123.0
2022-01-21 10:30:00,93.17,93.81,93.17,93.78,15695.0,88.1419,88.7474,88.1419,88.719,15695.0
2022-01-21 11:00:00,93.8,94.29,93.73,94.29,12821.0,88.7379,89.2015,88.6717,89.2015,12821.0
2022-01-21 11:30:00,94.29,94.59,94.11,94.36,30826.0,89.2015,89.4853,89.0312,89.2677,30826.0
2022-01-21 12:00:00,94.4,94.66,94.18,94.64,27204.0,89.3056,89.5515,89.0974,89.5326,27204.0
2022-01-21 12:30:00,94.56,94.74,94.31,94.55,26951.0,89.4569,89.6272,89.2204,89.4475,26951.0
2022-01-21 13:00:00,94.33,94.57,94.16,94.34,18109.0,89.2393,89.4664,89.0785,89.2488,18109.0
2022-01-21 13:30:00,94.43,94.95,94.29,94.3,33073.0,89.3339,89.8259,89.2015,89.211,33073.0
2022-01-21 14:00:00,94.38,94.68,94.11,94.12,9624.0,89.2866,89.5705,89.0312,89.0407,9624.0
2022-01-21 14:30:00,94.08,94.21,93.78,93.78,10721.0,89.0028,89.1258,88.719,88.719,10721.0
2022-01-21 15:00:00,93.79,93.9,93.39,93.48,16257.0,88.7285,88.8325,88.3501,88.4352,16257.0
2022-01-21 15:30:00,93.48,94.03,93.31,93.43,78697.0,88.4352,88.9555,88.2744,88.3879,78697.0
2022-01-24 09:30:00,91.93,92.25,90.91,91.08,16834.0,86.9689,87.2716,86.0039,86.1647,16834.0
2022-01-24 10:00:00,90.99,91.75,90.26,91.74,19147.0,86.0796,86.7986,85.389,86.7891,19147.0
2022-01-24 10:30:00,91.75,91.9,90.98,91.25,12825.0,86.7986,86.9405,86.0701,86.3256,12825.0
2022-01-24 11:00:00,91.35,91.43,90.89,91.28,9098.0,86.4202,86.4958,85.985,86.3539,9098.0
2022-01-24 11:30:00,91.3,91.59,90.79,91.58,27444.0,86.3729,86.6472,85.8904,86.6378,27444.0
2022-01-24 12:00:00,91.55,91.68,90.95,91.11,8454.0,86.6094,86.7324,86.0418,86.1931,8454.0
2022-01-24 12:30:00,91.11,91.35,90.43,90.99,26073.0,86.1931,86.4202,85.5498,86.0796,26073.0
2022-01-24 13:00:00,91.15,91.99,91.03,91.44,72462.0,86.231,87.0256,86.1174,86.5053,72462.0
2022-01-24 13:30:00,91.44,92.8,91.31,92.79,18366.0,86.5053,87.7919,86.3823,87.7825,18366.0
2022-01-24 14:00:00,92.88,93.32,91.96,91.96,40958.0,87.8676,88.2839,86.9972,86.9972,40958.0
2022-01-24 14:30:00,92.01,92.37,91.81,92.25,36918.0,87.0445,87.3851,86.8553,87.2716,36918.0
2022-01-24 15:00:00,92.25,93.2,92.25,92.85,46773.0,87.2716,88.1703,87.2716,87.8392,46773.0
2022-01-24 15:30:00,92.82,93.72,92.72,93.59,264046.0,87.8108,88.6623,87.7162,88.5393,264046.0
2022-01-25 09:30:00,92.6,93.5,91.22,91.67,43071.0,87.6027,88.4541,86.2972,86.7229,43071.0
2022-01-25 10:00:00,91.62,92.04,90.95,92.01,25160.0,86.6756,87.0729,86.0418,87.0445,25160.0
2022-01-25 10:30:00,92.04,92.08,91.08,91.18,16505.0,87.0729,87.1108,86.1647,86.2593,16505.0
2022-01-25 11:00:00,91.2,91.79,91.06,91.51,27045.0,86.2783,86.8364,86.1458,86.5715,27045.0
2022-01-25 11:30:00,91.51,92.1,91.1,91.42,20559.0,86.5715,87.1297,86.1837,86.4864,20559.0
2022-01-25 12:00:00,91.49,92.27,91.23,92.12,17329.0,86.5526,87.2905,86.3066,87.1486,17329.0
2022-01-25 12:30:00,92.05,92.15,91.88,92.09,14018.0,87.0824,87.177,86.9216,87.1202,14018.0
2022-01-25 13:00:00,92.11,93.16,91.88,93.16,18846.0,87.1391,88.1325,86.9216,88.1325,18846.0
2022-01-25 13:30:00,93.18,93.85,93.01,93.84,18857.0,88.1514,88.7852,87.9906,88.7758,18857.0
2022-01-25 14:00:00,93.81,94.26,93.51,94.12,18839.0,88.7474,89.1731,88.4636,89.0407,18839.0
2022-01-25 14:30:00,94.26,94.73,93.97,94.68,12165.0,89.1731,89.6178,88.8988,89.5705,12165.0
2022-01-25 15:00:00,94.66,94.71,94.13,94.14,29305.0,89.5515,89.5988,89.0501,89.0596,29305.0
2022-01-25 15:30:00,94.17,94.63,93.73,93.9,100679.0,89.088,89.5232,88.6717,88.8325,100679.0
2022-01-26 09:30:00,94.41,95.82,94.22,95.61,23196.0,89.315,90.6489,89.1353,90.4503,23196.0
2022-01-26 10:00:00,95.8,96.05,94.75,94.75,13778.0,90.63,90.8665,89.6367,89.6367,13778.0
2022-01-26 10:30:00,94.75,95.24,94.45,95.08,44649.0,89.6367,90.1002,89.3529,89.9489,44649.0
2022-01-26 11:00:00,95.12,95.5,94.93,95.05,4937.0,89.9867,90.3462,89.807,89.9205,4937.0
2022-01-26 11:30:00,95.08,95.44,95.06,95.33,23204.0,89.9489,90.2894,89.9299,90.1854,23204.0
2022-01-26 12:00:00,95.37,95.39,95.23,95.25,10770.0,90.2232,90.2421,90.0908,90.1097,10770.0
2022-01-26 12:30:00,95.25,95.34,94.94,95.1,30030.0,90.1097,90.1948,89.8164,89.9678,30030.0
2022-01-26 13:00:00,95.03,95.1,94.46,94.88,13393.0,89.9016,89.9678,89.3623,89.7597,13393.0
2022-01-26 13:30:00,94.98,95.3,94.89,95.09,10307.0,89.8543,90.157,89.7691,89.9583,10307.0
2022-01-26 14:00:00,95.15,95.58,94.22,94.64,17268.0,90.0151,90.4219,89.1353,89.5326,17268.0
2022-01-26 14:30:00,94.69,94.86,93.23,93.68,23562.0,89.5799,89.7407,88.1987,88.6244,23562.0
2022-01-26 15:00:00,93.59,93.67,92.64,93.04,36075.0,88.5393,88.615,87.6405,88.019,36075.0
2022-01-26 15:30:00,93.17,94.09,93.17,93.4,146189.0,88.1419,89.0123,88.1419,88.3595,146189.0
2022-01-27 09:30:00,94.09,94.91,93.24,94.84,16327.0,89.0123,89.788,88.2082,89.7218,16327.0
2022-01-27 10:00:00,94.81,95.54,94.51,94.54,12198.0,89.6934,90.384,89.4096,89.438,12198.0
2022-01-27 10:30:00,94.32,95.1,94.29,95.1,11662.0,89.2299,89.9678,89.2015,89.9678,11662.0
2022-01-27 11:00:00,95.11,95.39,94.62,94.69,17673.0,89.9773,90.2421,89.5137,89.5799,17673.0
2022-01-27 11:30:00,94.8,95.11,94.64,94.87,6461.0,89.684,89.9773,89.5326,89.7502,6461.0
2022-01-27 12:00:00,94.9,94.9,94.02,94.31,9715.0,89.7786,89.7786,88.9461,89.2204,9715.0
2022-01-27 12:30:00,94.3,94.32,93.89,94.2,25222.0,89.211,89.2299,88.8231,89.1164,25222.0
2022-01-27 13:00:00,94.25,94.53,93.8,93.84,44135.0,89.1637,89.4286,88.7379,88.7758,44135.0
2022-01-27 13:30:00,93.8,93.96,93.69,93.78,24572.0,88.7379,88.8893,88.6339,88.719,24572.0
2022-01-27 14:00:00,93.8,94.14,93.36,93.38,13756.0,88.7379,89.0596,88.3217,88.3406,13756.0
2022-01-27 14:30:00,93.37,94.07,93.24,93.84,30814.0,88.3312,88.9934,88.2082,88.7758,30814.0
2022-01-27 15:00:00,93.88,94.15,93.57,94.14,21694.0,88.8136,89.0691,88.5204,89.0596,21694.0
2022-01-27 15:30:00,93.97,94.59,93.78,94.12,72608.0,88.8988,89.4853,88.719,89.0407,72608.0
2022-01-28 09:30:00,93.87,94.13,92.79,93.83,27219.0,88.8042,89.0501,87.7825,88.7663,27219.0
2022-01-28 10:00:00,93.92,94.74,93.89,94.38,10532.0,88.8515,89.6272,88.8231,89.2866,10532.0
2022-01-28 10:30:00,94.33,94.56,93.88,94.36,48481.0,89.2393,89.4569,88.8136,89.2677,48481.0
2022-01-28 11:00:00,94.42,94.62,94.0,94.61,18553.0,89.3245,89.5137,88.9272,89.5042,18553.0
2022-01-28 11:30:00,94.61,95.15,94.46,95.15,10556.0,89.5042,90.0151,89.3623,90.0151,10556.0
2022-01-28 12:00:00,95.19,95.19,94.78,94.91,12616.0,90.0529,90.0529,89.6651,89.788,12616.0
2022-01-28 12:30:00,94.94,94.99,94.6,94.78,10784.0,89.8164,89.8637,89.4948,89.6651,10784.0
2022-01-28 13:00:00,94.87,95.06,94.74,94.86,9681.0,89.7502,89.9299,89.6272,89.7407,9681.0
2022-01-28 13:30:00,94.92,95.4,94.92,95.37,22513.0,89.7975,90.2516,89.7975,90.2232,22513.0
2022-01-28 14:00:00,95.35,95.51,94.62,94.67,35572.0,90.2043,90.3557,89.5137,89.561,35572.0
2022-01-28 14:30:00,94.64,95.28,94.47,95.23,25280.0,89.5326,90.1381,89.3718,90.0908,25280.0
2022-01-28 15:00:00,95.35,95.72,95.1,95.64,40013.0,90.2043,90.5543,89.9678,90.4786,40013.0
2022-01-28 15:30:00,95.64,96.53,95.39,96.52,106630.0,90.4786,91.3206,90.2421,91.3112,106630.0
2022-01-31 09:30:00,96.07,96.12,95.24,95.85,42069.0,90.8854,90.9327,90.1002,90.6773,42069.0
2022-01-31 10:00:00,96.0,96.48,95.79,96.27,36939.0,90.8192,91.2733,90.6206,91.0746,36939.0
2022-01-31 10:30:00,96.18,96.35,95.81,95.98,19197.0,90.9895,91.1503,90.6395,90.8003,19197.0
2022-01-31 11:00:00,96.08,96.1,95.74,95.89,16249.0,90.8949,90.9138,90.5733,90.7152,16249.0
2022-01-31 11:30:00,95.76,96.18,95.76,96.18,9776.0,90.5922,90.9895,90.5922,90.9895,9776.0
2022-01-31 12:00:00,96.2,96.32,95.94,96.14,11985.0,91.0084,91.122,90.7625,90.9517,11985.0
2022-01-31 12:30:00,96.14,96.14,95.95,95.98,14335.0,90.9517,90.9517,90.7719,90.8003,14335.0
2022-01-31 13:00:00,95.88,96.15,95.88,95.98,17724.0,90.7057,90.9611,90.7057,90.8003,17724.0
2022-01-31 13:30:00,95.94,96.12,95.89,96.01,9266.0,90.7625,90.9327,90.7152,90.8287,9266.0
2022-01-31 14:00:00,95.99,96.15,95.93,96.13,10029.0,90.8098,90.9611,90.753,90.9422,10029.0
2022-01-31 14:30:00,96.06,96.07,95.93,96.03,18680.0,90.876,90.8854,90.753,90.8476,18680.0
2022-01-31 15:00:00,95.98,96.05,95.41,95.66,23268.0,90.8003,90.8665,90.2611,90.4976,23268.0
2022-01-31 15:30:00,95.61,96.61,95.55,96.6,82305.0,90.4503,91.3963,90.3935,91.3868,82305.0
2022-02-01 09:30:00,96.88,97.62,96.35,96.39,35008.0,91.6517,92.3518,91.1503,91.1882,35008.0
2022-02-01 10:00:00,96.49,96.49,95.82,95.89,12908.0,91.2828,91.2828,90.6489,90.7152,12908.0
2022-02-01 10:30:00,95.89,96.42,95.88,96.42,11125.0,90.7152,91.2166,90.7057,91.2166,11125.0
2022-02-01 11:00:00,96.46,96.71,96.24,96.44,6155.0,91.2544,91.4909,91.0463,91.2355,6155.0
2022-02-01 11:30:00,96.4,96.87,96.36,96.68,5163.0,91.1976,91.6423,91.1598,91.4625,5163.0
2022-02-01 12:00:00,96.68,96.68,96.12,96.44,11252.0,91.4625,91.4625,90.9327,91.2355,11252.0
2022-02-01 12:30:00,96.44,96.58,96.2,96.49,6134.0,91.2355,91.3679,91.0084,91.2828,6134.0
2022-02-01 13:00:00,96.48,96.58,96.41,96.48,8547.0,91.2733,91.3679,91.2071,91.2733,8547.0
2022-02-01 13:30:00,96.49,96.78,96.44,96.62,7808.0,91.2828,91.5571,91.2355,91.4058,7808.0
2022-02-01 14:00:00,96.7,96.75,96.41,96.53,6552.0,91.4814,91.5287,91.2071,91.3206,6552.0
2022-02-01 14:30:00,96.61,96.75,96.44,96.55,8300.0,91.3963,91.5287,91.2355,91.3395,8300.0
2022-02-01 15:00:00,96.5,96.71,96.49,96.62,12404.0,91.2922,91.4909,91.2828,91.4058,12404.0
2022-02-01 15:30:00,96.62,97.1,96.61,97.08,52501.0,91.4058,91.8599,91.3963,91.8409,52501.0
2022-02-02 09:30:00,97.39,97.53,95.97,96.26,8069.0,92.1342,92.2667,90.7908,91.0652,8069.0
2022-02-02 10:00:00,96.14,96.45,96.07,96.3,4386.0,90.9517,91.2449,90.8854,91.103,4386.0
2022-02-02 10:30:00,96.24,96.61,96.04,96.54,5746.0,91.0463,91.3963,90.8571,91.3301,5746.0
2022-02-02 11:00:00,96.52,96.7,96.33,96.54,4231.0,91.3112,91.4814,91.1314,91.3301,4231.0
2022-02-02 11:30:00,96.49,96.84,96.39,96.73,6054.0,91.2828,91.6139,91.1882,91.5098,6054.0
2022-02-02 12:00:00,96.75,96.93,96.73,96.78,2936.0,91.5287,91.699,91.5098,91.5571,2936.0
2022-02-02 12:30:00,96.73,97.13,96.66,96.97,5798.0,91.5098,91.8882,91.4436,91.7369,5798.0
2022-02-02 13:00:00,96.98,97.11,96.55,96.75,6529.0,91.7463,91.8693,91.3395,91.5287,6529.0
2022-02-02 13:30:00,96.67,97.03,96.62,97.03,11447.0,91.4531,91.7936,91.4058,91.7936,11447.0
2022-02-02 14:00:00,97.04,97.06,96.82,96.97,11540.0,91.8031,91.822,91.595,91.7369,11540.0
2022-02-02 14:30:00,97.05,97.2,96.97,96.97,10581.0,91.8126,91.9545,91.7369,91.7369,10581.0
2022-02-02 15:00:00,96.92,97.1,96.88,96.95,16247.0,91.6896,91.8599,91.6517,91.718,16247.0
2022-02-02 15:30:00,96.96,97.26,96.91,97.22,139729.0,91.7274,92.0112,91.6801,91.9734,139729.0
2022-02-03 09:30:00,97.02,97.7,95.98,96.65,5563.0,91.7842,92.4275,90.8003,91.4341,5563.0
2022-02-03 10:00:00,96.78,97.51,96.66,97.24,9989.0,91.5571,92.2477,91.4436,91.9923,9989.0
2022-02-03 10:30:00,97.23,98.0,97.22,97.8,10923.0,91.9828,92.7113,91.9734,92.5221,10923.0
2022-02-03 11:00:00,97.87,97.87,97.45,97.49,8576.0,92.5883,92.5883,92.191,92.2288,8576.0
2022-02-03 11:30:00,97.49,97.57,97.32,97.4,19397.0,92.2288,92.3045,92.068,92.1437,19397.0
2022-02-03 12:00:00,97.41,97.41,96.96,97.25,12029.0,92.1531,92.1531,91.7274,92.0018,12029.0
2022-02-03 12:30:00,97.26,97.29,96.99,97.04,16919.0,92.0112,92.0396,91.7558,91.8031,16919.0
2022-02-03 13:00:00,97.03,97.06,96.83,96.83,8947.0,91.7936,91.822,91.6044,91.6044,8947.0
2022-02-03 13:30:00,96.95,97.03,96.64,96.8,5668.0,91.718,91.7936,91.4247,91.576,5668.0
2022-02-03 14:00:00,96.85,96.97,96.71,96.73,4225.0,91.6233,91.7369,91.4909,91.5098,4225.0
2022-02-03 14:30:00,96.59,96.76,96.44,96.72,13376.0,91.3774,91.5382,91.2355,91.5004,13376.0
2022-02-03 15:00:00,96.76,97.06,96.51,97.0,6998.0,91.5382,91.822,91.3017,91.7653,6998.0
2022-02-03 15:30:00,96.95,96.96,96.45,96.75,113344.0,91.718,91.7274,91.2449,91.5287,113344.0
2022-02-04 09:30:00,96.57,97.01,95.82,95.95,37400.0,91.3585,91.7747,90.6489,90.7719,37400.0
2022-02-04 10:00:00,95.95,96.3,95.74,95.97,17663.0,90.7719,91.103,90.5733,90.7908,17663.0
2022-02-04 10:30:00,95.9,96.04,95.4,95.73,19985.0,90.7246,90.8571,90.2516,90.5638,19985.0
2022-02-04 11:00:00,95.7,96.14,95.32,95.98,22354.0,90.5354,90.9517,90.1759,90.8003,22354.0
2022-02-04 11:30:00,95.98,96.41,95.98,96.16,4829.0,90.8003,91.2071,90.8003,90.9706,4829.0
2022-02-04 12:00:00,96.32,96.45,96.06,96.14,4522.0,91.122,91.2449,90.876,90.9517,4522.0
2022-02-04 12:30:00,96.03,96.33,96.0,96.16,6156.0,90.8476,91.1314,90.8192,90.9706,6156.0
2022-02-04 13:00:00,96.22,96.6,96.22,96.47,3228.0,91.0273,91.3868,91.0273,91.2639,3228.0
2022-02-04 13:30:00,96.39,96.76,96.38,96.76,2657.0,91.1882,91.5382,91.1787,91.5382,2657.0
2022-02-04 14:00:00,96.77,96.77,96.38,96.48,4424.0,91.5477,91.5477,91.1787,91.2733,4424.0
2022-02-04 14:30:00,96.55,96.78,96.55,96.78,3031.0,91.3395,91.5571,91.3395,91.5571,3031.0
2022-02-04 15:00:00,96.78,97.03,96.66,96.75,13987.0,91.5571,91.7936,91.4436,91.5287,13987.0
2022-02-04 15:30:00,96.75,96.79,95.94,96.06,51024.0,91.5287,91.5666,90.7625,90.876,51024.0
2022-02-07 09:30:00,95.99,96.56,95.2,96.33,52986.0,90.8098,91.349,90.0624,91.1314,52986.0
2022-02-07 10:00:00,96.33,96.68,96.07,96.68,2868.0,91.1314,91.4625,90.8854,91.4625,2868.0
2022-02-07 10:30:00,96.74,96.84,96.33,96.52,3024.0,91.5193,91.6139,91.1314,91.3112,3024.0
2022-02-07 11:00:00,96.46,96.46,95.98,96.26,11648.0,91.2544,91.2544,90.8003,91.0652,11648.0
2022-02-07 11:30:00,96.12,96.16,95.72,96.09,5573.0,90.9327,90.9706,90.5543,90.9044,5573.0
2022-02-07 12:00:00,96.05,96.15,95.9,95.99,2791.0,90.8665,90.9611,90.7246,90.8098,2791.0
2022-02-07 12:30:00,96.07,96.39,96.05,96.26,2004.0,90.8854,91.1882,90.8665,91.0652,2004.0
2022-02-07 13:00:00,96.3,96.51,96.29,96.3,2547.0,91.103,91.3017,91.0936,91.103,2547.0
2022-02-07 13:30:00,96.35,96.48,96.25,96.48,3982.0,91.1503,91.2733,91.0557,91.2733,3982.0
2022-02-07 14:00:00,96.44,96.67,96.44,96.65,1964.0,91.2355,91.4531,91.2355,91.4341,1964.0
2022-02-07 14:30:00,96.57,96.72,96.5,96.64,4818.0,91.3585,91.5004,91.2922,91.4247,4818.0
2022-02-07 15:00:00,96.62,96.72,96.02,96.02,12140.0,91.4058,91.5004,90.8381,90.8381,12140.0
2022-02-07 15:30:00,96.07,96.3,95.93,96.2,74127.0,90.8854,91.103,90.753,91.0084,74127.0
2022-02-08 09:30:00,96.44,96.58,95.77,96.54,7275.0,91.2355,91.3679,90.6016,91.3301,7275.0
2022-02-08 10:00:00,96.42,96.87,96.16,96.67,6928.0,91.2166,91.6423,90.9706,91.4531,6928.0
2022-02-08 10:30:00,96.82,96.94,96.67,96.88,5510.0,91.595,91.7085,91.4531,91.6517,5510.0
2022-02-08 11:00:00,97.0,97.32,96.84,97.12,5889.0,91.7653,92.068,91.6139,91.8788,5889.0
2022-02-08 11:30:00,97.13,97.41,97.13,97.26,5704.0,91.8882,92.1531,91.8882,92.0112,5704.0
2022-02-08 12:00:00,97.24,97.31,97.1,97.18,7029.0,91.9923,92.0585,91.8599,91.9355,7029.0
2022-02-08 12:30:00,97.18,97.45,97.18,97.28,6223.0,91.9355,92.191,91.9355,92.0301,6223.0
2022-02-08 13:00:00,97.27,97.4,97.03,97.08,5876.0,92.0207,92.1437,91.7936,91.8409,5876.0
2022-02-08 13:30:00,97.05,97.22,96.75,97.01,8517.0,91.8126,91.9734,91.5287,91.7747,8517.0
2022-02-08 14:00:00,97.03,97.18,96.81,96.83,8906.0,91.7936,91.9355,91.5855,91.6044,8906.0
2022-02-08 14:30:00,96.87,97.15,96.81,97.12,12923.0,91.6423,91.9072,91.5855,91.8788,12923.0
2022-02-08 15:00:00,97.08,97.68,96.96,97.58,10689.0,91.8409,92.4086,91.7274,92.314,10689.0
2022-02-08 15:30:00,97.61,98.09,97.58,98.03,65681.0,92.3423,92.7964,92.314,92.7397,65681.0
2022-02-09 09:30:00,98.93,99.41,98.24,98.96,6565.0,93.5911,94.0452,92.9383,93.6195,6565.0
2022-02-09 10:00:00,98.81,99.59,98.81,99.56,19881.0,93.4776,94.2155,93.4776,94.1871,19881.0
2022-02-09 10:30:00,99.6,99.84,99.39,99.84,5345.0,94.2249,94.452,94.0263,94.452,5345.0
2022-02-09 11:00:00,99.8,99.9,99.56,99.79,15371.0,94.4141,94.5088,94.1871,94.4047,15371.0
2022-02-09 11:30:00,99.83,99.93,99.67,99.81,12744.0,94.4425,94.5371,94.2912,94.4236,12744.0
2022-02-09 12:00:00,99.87,100.16,99.86,100.05,8067.0,94.4804,94.7547,94.4709,94.6507,8067.0
2022-02-09 12:30:00,99.97,100.27,99.97,100.27,5441.0,94.575,94.8588,94.575,94.8588,5441.0
2022-02-09 13:00:00,100.31,100.31,100.08,100.25,3726.0,94.8966,94.8966,94.679,94.8399,3726.0
2022-02-09 13:30:00,100.24,100.24,100.02,100.02,3740.0,94.8304,94.8304,94.6223,94.6223,3740.0
2022-02-09 14:00:00,100.01,100.11,99.94,100.07,4962.0,94.6128,94.7074,94.5466,94.6696,4962.0
2022-02-09 14:30:00,100.04,100.05,99.86,100.03,8646.0,94.6412,94.6507,94.4709,94.6317,8646.0
2022-02-09 15:00:00,100.02,100.06,99.89,100.01,13261.0,94.6223,94.6601,94.4993,94.6128,13261.0
2022-02-09 15:30:00,99.98,100.28,99.93,100.25,44738.0,94.5844,94.8682,94.5371,94.8399,44738.0
2022-02-10 09:30:00,99.06,99.99,98.77,99.52,5262.0,93.7141,94.5939,93.4397,94.1493,5262.0
2022-02-10 10:00:00,99.56,100.02,99.56,99.98,4168.0,94.1871,94.6223,94.1871,94.5844,4168.0
2022-02-10 10:30:00,99.98,100.18,99.9,99.91,10252.0,94.5844,94.7736,94.5088,94.5182,10252.0
2022-02-10 11:00:00,99.97,100.1,99.77,99.89,27103.0,94.575,94.698,94.3858,94.4993,27103.0
2022-02-10 11:30:00,99.86,100.25,99.78,100.04,10652.0,94.4709,94.8399,94.3952,94.6412,10652.0
2022-02-10 12:00:00,100.06,100.16,100.0,100.14,6274.0,94.6601,94.7547,94.6034,94.7358,6274.0
2022-02-10 12:30:00,100.16,100.46,99.64,100.06,16525.0,94.7547,95.0385,94.2628,94.6601,16525.0
2022-02-10 13:00:00,99.93,99.95,99.33,99.33,6773.0,94.5371,94.5561,93.9695,93.9695,6773.0
2022-02-10 13:30:00,99.23,99.23,98.8,99.07,4198.0,93.8749,93.8749,93.4681,93.7235,4198.0
2022-02-10 14:00:00,99.12,99.14,98.62,98.94,6260.0,93.7708,93.7898,93.2978,93.6006,6260.0
2022-02-10 14:30:00,98.77,98.93,98.21,98.24,22621.0,93.4397,93.5911,92.91,92.9383,22621.0
2022-02-10 15:00:00,98.24,98.54,98.08,98.29,13504.0,92.9383,93.2221,92.787,92.9856,13504.0
2022-02-10 15:30:00,98.16,98.42,97.87,98.16,52306.0,92.8627,93.1086,92.5883,92.8627,52306.0
2022-02-11 09:30:00,98.5,98.7,98.18,98.7,34067.0,93.1843,93.3735,92.8816,93.3735,34067.0
2022-02-11 10:00:00,98.84,98.99,98.4,98.62,12368.0,93.506,93.6479,93.0897,93.2978,12368.0
2022-02-11 10:30:00,98.66,98.68,98.25,98.43,3578.0,93.3357,93.3546,92.9478,93.1181,3578.0
2022-02-11 11:00:00,98.45,98.51,98.06,98.12,7446.0,93.137,93.1938,92.768,92.8248,7446.0
2022-02-11 11:30:00,98.22,98.38,97.92,98.16,12170.0,92.9194,93.0708,92.6356,92.8627,12170.0
2022-02-11 12:00:00,98.14,98.25,97.86,97.95,43841.0,92.8437,92.9478,92.5788,92.664,43841.0
2022-02-11 12:30:00,98.02,98.05,97.58,97.63,29346.0,92.7302,92.7586,92.314,92.3613,29346.0
2022-02-11 13:00:00,97.62,97.68,97.22,97.53,44885.0,92.3518,92.4086,91.9734,92.2667,44885.0
2022-02-11 13:30:00,97.04,97.17,96.15,96.22,102063.0,91.8031,91.9261,90.9611,91.0273,102063.0
2022-02-11 14:00:00,96.27,96.92,95.88,96.47,35625.0,91.0746,91.6896,90.7057,91.2639,35625.0
2022-02-11 14:30:00,96.34,96.74,96.03,96.48,14060.0,91.1409,91.5193,90.8476,91.2733,14060.0
2022-02-11 15:00:00,96.56,96.82,96.13,96.4,10369.0,91.349,91.595,90.9422,91.1976,10369.0
2022-02-11 15:30:00,96.39,96.89,96.16,96.65,50243.0,91.1882,91.6612,90.9706,91.4341,50243.0
2022-02-14 09:30:00,96.31,97.22,96.19,96.77,65590.0,91.1125,91.9734,90.999,91.5477,65590.0
2022-02-14 10:00:00,96.54,96.97,96.2,96.46,13635.0,91.3301,91.7369,91.0084,91.2544,13635.0
2022-02-14 10:30:00,96.47,96.65,96.12,96.39,40776.0,91.2639,91.4341,90.9327,91.1882,40776.0
2022-02-14 11:00:00,96.4,96.91,96.31,96.85,10802.0,91.1976,91.6801,91.1125,91.6233,10802.0
2022-02-14 11:30:00,97.01,97.13,96.67,96.78,16117.0,91.7747,91.8882,91.4531,91.5571,16117.0
2022-02-14 12:00:00,96.88,96.88,96.56,96.78,6049.0,91.6517,91.6517,91.349,91.5571,6049.0
2022-02-14 12:30:00,96.83,97.06,96.71,96.94,11648.0,91.6044,91.822,91.4909,91.7085,11648.0
2022-02-14 13:00:00,96.98,97.03,96.62,96.82,10737.0,91.7463,91.7936,91.4058,91.595,10737.0
2022-02-14 13:30:00,96.73,96.85,96.38,96.49,20337.0,91.5098,91.6233,91.1787,91.2828,20337.0
2022-02-14 14:00:00,96.47,97.45,96.42,97.29,16662.0,91.2639,92.191,91.2166,92.0396,16662.0
2022-02-14 14:30:00,97.34,97.82,97.05,97.72,17341.0,92.0869,92.541,91.8126,92.4464,17341.0
2022-02-14 15:00:00,97.71,98.16,97.51,98.06,20577.0,92.4369,92.8627,92.2477,92.768,20577.0
2022-02-14 15:30:00,97.98,98.38,97.91,98.12,137216.0,92.6924,93.0708,92.6261,92.8248,137216.0
2022-02-15 09:30:00,99.0,100.49,99.0,99.14,22380.0,93.6573,95.0669,93.6573,93.7898,22380.0
2022-02-15 10:00:00,99.1,99.64,98.93,99.63,9786.0,93.7519,94.2628,93.5911,94.2533,9786.0
2022-02-15 10:30:00,99.61,99.83,99.34,99.51,8878.0,94.2344,94.4425,93.979,94.1398,8878.0
2022-02-15 11:00:00,99.51,99.59,98.99,98.99,9538.0,94.1398,94.2155,93.6479,93.6479,9538.0
2022-02-15 11:30:00,99.0,99.44,98.96,99.23,8814.0,93.6573,94.0736,93.6195,93.8749,8814.0
2022-02-15 12:00:00,99.26,99.38,99.07,99.36,6760.0,93.9033,94.0168,93.7235,93.9979,6760.0
2022-02-15 12:30:00,99.38,99.38,98.89,99.03,5061.0,94.0168,94.0168,93.5533,93.6857,5061.0
2022-02-15 13:00:00,99.05,99.26,98.98,99.2,4612.0,93.7046,93.9033,93.6384,93.8465,4612.0
2022-02-15 13:30:00,99.2,99.26,99.06,99.09,4542.0,93.8465,93.9033,93.7141,93.7425,4542.0
2022-02-15 14:00:00,99.02,99.41,98.92,99.41,9956.0,93.6762,94.0452,93.5816,94.0452,9956.0
2022-02-15 14:30:00,99.34,99.4,99.13,99.4,6488.0,93.979,94.0357,93.7803,94.0357,6488.0
2022-02-15 15:00:00,99.4,99.47,99.02,99.09,7021.0,94.0357,94.102,93.6762,93.7425,7021.0
2022-02-15 15:30:00,99.03,99.31,98.68,99.2,48544.0,93.6857,93.9506,93.3546,93.8465,48544.0
2022-02-16 09:30:00,98.57,98.88,98.23,98.38,5574.0,93.2505,93.5438,92.9289,93.0708,5574.0
2022-02-16 10:00:00,98.51,98.76,98.22,98.76,6998.0,93.1938,93.4303,92.9194,93.4303,6998.0
2022-02-16 10:30:00,98.69,98.76,98.43,98.44,4453.0,93.3641,93.4303,93.1181,93.1275,4453.0
2022-02-16 11:00:00,98.42,98.75,98.32,98.7,4314.0,93.1086,93.4208,93.014,93.3735,4314.0
2022-02-16 11:30:00,98.67,98.8,98.62,98.67,4188.0,93.3451,93.4681,93.2978,93.3451,4188.0
2022-02-16 12:00:00,98.7,98.79,98.64,98.75,3887.0,93.3735,93.4587,93.3167,93.4208,3887.0
2022-02-16 12:30:00,98.76,98.79,98.44,98.72,5291.0,93.4303,93.4587,93.1275,93.3924,5291.0
2022-02-16 13:00:00,98.77,98.88,98.65,98.88,5272.0,93.4397,93.5438,93.3262,93.5438,5272.0
2022-02-16 13:30:00,98.78,99.11,98.78,99.11,5260.0,93.4492,93.7614,93.4492,93.7614,5260.0
2022-02-16 14:00:00,99.08,99.64,98.9,99.62,6950.0,93.733,94.2628,93.5627,94.2439,6950.0
2022-02-16 14:30:00,99.65,99.79,99.33,99.56,7238.0,94.2722,94.4047,93.9695,94.1871,7238.0
2022-02-16 15:00:00,99.6,99.96,99.59,99.8,11311.0,94.2249,94.5655,94.2155,94.4141,11311.0
2022-02-16 15:30:00,99.83,100.11,99.64,99.72,72624.0,94.4425,94.7074,94.2628,94.3385,72624.0
2022-02-17 09:30:00,99.16,99.16,98.3,98.6,16025.0,93.8087,93.8087,92.9951,93.2789,16025.0
2022-02-17 10:00:00,98.28,98.86,98.27,98.5,15938.0,92.9762,93.5249,92.9667,93.1843,15938.0
2022-02-17 10:30:00,98.49,98.93,98.42,98.92,7259.0,93.1748,93.5911,93.1086,93.5816,7259.0
2022-02-17 11:00:00,98.92,99.02,98.63,98.63,6992.0,93.5816,93.6762,93.3073,93.3073,6992.0
2022-02-17 11:30:00,98.7,98.92,98.53,98.86,2492.0,93.3735,93.5816,93.2127,93.5249,2492.0
2022-02-17 12:00:00,98.96,99.15,98.96,99.08,3615.0,93.6195,93.7992,93.6195,93.733,3615.0
2022-02-17 12:30:00,99.01,99.02,98.67,98.89,5120.0,93.6668,93.6762,93.3451,93.5533,5120.0
2022-02-17 13:00:00,98.94,99.01,98.88,98.94,5595.0,93.6006,93.6668,93.5438,93.6006,5595.0
2022-02-17 13:30:00,99.04,99.04,98.77,98.8,5044.0,93.6952,93.6952,93.4397,93.4681,5044.0
2022-02-17 14:00:00,98.85,98.85,98.54,98.54,6968.0,93.5154,93.5154,93.2221,93.2221,6968.0
2022-02-17 14:30:00,98.52,98.56,98.26,98.41,14441.0,93.2032,93.2411,92.9573,93.0992,14441.0
2022-02-17 15:00:00,98.41,98.49,98.1,98.36,16834.0,93.0992,93.1748,92.8059,93.0519,16834.0
2022-02-17 15:30:00,98.39,98.64,98.17,98.29,44780.0,93.0802,93.3167,92.8721,92.9856,44780.0
2022-02-18 09:30:00,98.38,99.34,98.06,99.22,8103.0,93.0708,93.979,92.768,93.8654,8103.0
2022-02-18 10:00:00,99.23,99.38,98.8,99.04,5713.0,93.8749,94.0168,93.4681,93.6952,5713.0
2022-02-18 10:30:00,98.95,99.03,98.44,98.44,4969.0,93.61,93.6857,93.1275,93.1275,4969.0
2022-02-18 11:00:00,98.36,98.7,98.2,98.54,6267.0,93.0519,93.3735,92.9005,93.2221,6267.0
2022-02-18 11:30:00,98.58,98.79,98.09,98.21,10927.0,93.26,93.4587,92.7964,92.91,10927.0
2022-02-18 12:00:00,98.13,98.59,98.12,98.58,22977.0,92.8343,93.2694,92.8248,93.26,22977.0
2022-02-18 12:30:00,98.5,98.5,98.1,98.1,5563.0,93.1843,93.1843,92.8059,92.8059,5563.0
2022-02-18 13:00:00,98.1,98.31,98.0,98.2,4874.0,92.8059,93.0046,92.7113,92.9005,4874.0
2022-02-18 13:30:00,98.19,98.57,98.09,98.37,6390.0,92.891,93.2505,92.7964,93.0613,6390.0
2022-02-18 14:00:00,98.34,98.57,98.17,98.54,4055.0,93.0329,93.2505,92.8721,93.2221,4055.0
2022-02-18 14:30:00,98.58,98.66,97.91,98.4,19406.0,93.26,93.3357,92.6261,93.0897,19406.0
2022-02-18 15:00:00,98.41,98.54,98.12,98.24,9986.0,93.0992,93.2221,92.8248,92.9383,9986.0
2022-02-18 15:30:00,98.19,98.63,98.12,98.13,57837.0,92.891,93.3073,92.8248,92.8343,57837.0
2022-02-22 09:30:00,97.39,97.6,96.61,97.04,16708.0,92.1342,92.3329,91.3963,91.8031,16708.0
2022-02-22 10:00:00,97.08,97.37,96.85,97.27,17547.0,91.8409,92.1153,91.6233,92.0207,17547.0
2022-02-22 10:30:00,97.21,97.67,96.88,96.89,12872.0,91.9639,92.3991,91.6517,91.6612,12872.0
2022-02-22 11:00:00,97.01,97.37,96.79,97.37,22902.0,91.7747,92.1153,91.5666,92.1153,22902.0
2022-02-22 11:30:00,97.2,97.2,96.78,96.91,6366.0,91.9545,91.9545,91.5571,91.6801,6366.0
2022-02-22 12:00:00,96.99,97.14,96.61,96.8,7712.0,91.7558,91.8977,91.3963,91.576,7712.0
2022-02-22 12:30:00,96.83,96.9,96.47,96.51,11341.0,91.6044,91.6707,91.2639,91.3017,11341.0
2022-02-22 13:00:00,96.53,96.82,96.42,96.5,9814.0,91.3206,91.595,91.2166,91.2922,9814.0
2022-02-22 13:30:00,96.56,96.75,96.1,96.26,21204.0,91.349,91.5287,90.9138,91.0652,21204.0
2022-02-22 14:00:00,96.27,96.53,95.92,96.2,10435.0,91.0746,91.3206,90.7435,91.0084,10435.0
2022-02-22 14:30:00,96.32,96.66,96.01,96.54,7397.0,91.122,91.4436,90.8287,91.3301,7397.0
2022-02-22 15:00:00,96.53,96.86,96.28,96.46,20465.0,91.3206,91.6328,91.0841,91.2544,20465.0
2022-02-22 15:30:00,96.37,96.64,95.6,95.7,112463.0,91.1693,91.4247,90.4408,90.5354,112463.0
2022-02-23 09:30:00,96.03,96.64,95.75,95.75,6892.0,90.8476,91.4247,90.5827,90.5827,6892.0
2022-02-23 10:00:00,95.74,95.74,94.95,94.95,4821.0,90.5733,90.5733,89.8259,89.8259,4821.0
2022-02-23 10:30:00,94.95,95.17,94.75,95.05,4931.0,89.8259,90.034,89.6367,89.9205,4931.0
2022-02-23 11:00:00,94.93,94.94,94.68,94.7,6807.0,89.807,89.8164,89.5705,89.5894,6807.0
2022-02-23 11:30:00,94.64,95.28,94.62,95.18,6182.0,89.5326,90.1381,89.5137,90.0435,6182.0
2022-02-23 12:00:00,95.12,95.65,95.12,95.64,5716.0,89.9867,90.4881,89.9867,90.4786,5716.0
2022-02-23 12:30:00,95.71,95.71,95.05,95.09,6255.0,90.5449,90.5449,89.9205,89.9583,6255.0
2022-02-23 13:00:00,95.06,95.1,94.52,94.66,8760.0,89.9299,89.9678,89.4191,89.5515,8760.0
2022-02-23 13:30:00,94.64,94.99,94.56,94.7,8774.0,89.5326,89.8637,89.4569,89.5894,8774.0
2022-02-23 14:00:00,94.75,94.77,93.99,94.04,6646.0,89.6367,89.6556,88.9177,88.965,6646.0
2022-02-23 14:30:00,94.02,94.07,93.74,93.94,9763.0,88.9461,88.9934,88.6812,88.8704,9763.0
2022-02-23 15:00:00,93.92,93.92,93.46,93.7,11672.0,88.8515,88.8515,88.4163,88.6433,11672.0
2022-02-23 15:30:00,93.72,93.72,92.97,93.05,45606.0,88.6623,88.6623,87.9527,88.0284,45606.0
2022-02-24 09:30:00,90.99,91.3,90.0,91.3,52230.0,86.0796,86.3729,85.143,86.3729,52230.0
2022-02-24 10:00:00,91.29,91.49,90.6,91.13,14259.0,86.3634,86.5526,85.7106,86.212,14259.0
2022-02-24 10:30:00,91.08,91.73,90.89,91.42,10461.0,86.1647,86.7797,85.985,86.4864,10461.0
2022-02-24 11:00:00,91.39,91.86,91.23,91.38,8854.0,86.458,86.9026,86.3066,86.4485,8854.0
2022-02-24 11:30:00,91.44,91.45,90.92,91.43,8234.0,86.5053,86.5148,86.0134,86.4958,8234.0
2022-02-24 12:00:00,91.35,91.41,90.76,91.11,13084.0,86.4202,86.4769,85.862,86.1931,13084.0
2022-02-24 12:30:00,91.18,91.33,90.83,90.95,9107.0,86.2593,86.4012,85.9282,86.0418,9107.0
2022-02-24 13:00:00,90.92,91.16,90.79,90.84,7183.0,86.0134,86.2404,85.8904,85.9377,7183.0
2022-02-24 13:30:00,90.91,91.63,90.88,91.34,7635.0,86.0039,86.6851,85.9755,86.4107,7635.0
2022-02-24 14:00:00,91.18,91.7,91.13,91.58,3407.0,86.2593,86.7513,86.212,86.6378,3407.0
2022-02-24 14:30:00,91.63,92.15,91.6,92.06,7762.0,86.6851,87.177,86.6567,87.0918,7762.0
2022-02-24 15:00:00,92.18,92.52,92.18,92.22,13373.0,87.2054,87.527,87.2054,87.2432,13373.0
2022-02-24 15:30:00,92.28,93.13,92.28,92.83,48808.0,87.3,88.1041,87.3,87.8203,48808.0
2022-02-25 09:30:00,92.91,93.35,92.06,92.07,9612.0,87.896,88.3122,87.0918,87.1013,9612.0
2022-02-25 10:00:00,92.06,92.25,91.79,92.2,7090.0,87.0918,87.2716,86.8364,87.2243,7090.0
2022-02-25 10:30:00,92.34,92.61,92.29,92.36,46626.0,87.3567,87.6122,87.3094,87.3757,46626.0
2022-02-25 11:00:00,92.38,93.05,92.27,92.86,67526.0,87.3946,88.0284,87.2905,87.8487,67526.0
2022-02-25 11:30:00,92.8,93.16,92.73,93.09,45089.0,87.7919,88.1325,87.7257,88.0663,45089.0
2022-02-25 12:00:00,93.12,93.78,92.95,93.78,29048.0,88.0946,88.719,87.9338,88.719,29048.0
2022-02-25 12:30:00,93.83,93.97,93.51,93.59,21431.0,88.7663,88.8988,88.4636,88.5393,21431.0
2022-02-25 13:00:00,93.65,93.75,93.41,93.66,4787.0,88.596,88.6906,88.369,88.6055,4787.0
2022-02-25 13:30:00,93.69,93.9,93.58,93.59,6766.0,88.6339,88.8325,88.5298,88.5393,6766.0
2022-02-25 14:00:00,93.59,93.91,93.35,93.83,7282.0,88.5393,88.842,88.3122,88.7663,7282.0
2022-02-25 14:30:00,93.83,93.85,92.99,93.49,32501.0,88.7663,88.7852,87.9717,88.4447,32501.0
2022-02-25 15:00:00,93.48,93.97,93.39,93.89,18868.0,88.4352,88.8988,88.3501,88.8231,18868.0
2022-02-25 15:30:00,93.92,94.14,93.63,93.97,108308.0,88.8515,89.0596,88.5771,88.8988,108308.0
2022-02-28 09:30:00,92.94,93.55,92.94,93.4,13208.0,87.9244,88.5014,87.9244,88.3595,13208.0
2022-02-28 10:00:00,93.47,93.54,92.7,93.13,13411.0,88.4258,88.492,87.6973,88.1041,13411.0
2022-02-28 10:30:00,93.31,93.82,93.18,93.75,12250.0,88.2744,88.7569,88.1514,88.6906,12250.0
2022-02-28 11:00:00,93.74,94.4,93.73,94.4,10385.0,88.6812,89.3056,88.6717,89.3056,10385.0
2022-02-28 11:30:00,94.32,94.32,93.78,93.94,6013.0,89.2299,89.2299,88.719,88.8704,6013.0
2022-02-28 12:00:00,93.95,94.06,93.02,93.15,7089.0,88.8799,88.9839,88.0,88.123,7089.0
2022-02-28 12:30:00,93.15,93.3,92.85,93.03,11907.0,88.123,88.2649,87.8392,88.0095,11907.0
2022-02-28 13:00:00,93.05,93.31,92.96,93.09,8386.0,88.0284,88.2744,87.9433,88.0663,8386.0
2022-02-28 13:30:00,92.95,93.47,92.95,93.36,11302.0,87.9338,88.4258,87.9338,88.3217,11302.0
2022-02-28 14:00:00,93.28,93.33,92.48,92.67,10909.0,88.246,88.2933,87.4892,87.6689,10909.0
2022-02-28 14:30:00,92.58,93.09,92.52,92.96,12419.0,87.5838,88.0663,87.527,87.9433,12419.0
2022-02-28 15:00:00,92.97,93.35,92.85,93.22,16731.0,87.9527,88.3122,87.8392,88.1892,16731.0
2022-02-28 15:30:00,93.06,93.88,92.92,93.86,103366.0,88.0379,88.8136,87.9054,88.7947,103366.0
2022-03-01 09:30:00,94.15,95.09,93.76,94.06,28344.0,89.0691,89.9583,88.7001,88.9839,28344.0
2022-03-01 10:00:00,94.34,94.57,93.87,94.04,14505.0,89.2488,89.4664,88.8042,88.965,14505.0
2022-03-01 10:30:00,93.97,94.01,93.36,93.66,12126.0,88.8988,88.9366,88.3217,88.6055,12126.0
2022-03-01 11:00:00,93.69,94.38,93.65,94.16,16107.0,88.6339,89.2866,88.596,89.0785,16107.0
2022-03-01 11:30:00,94.17,94.22,93.57,93.92,23334.0,89.088,89.1353,88.5204,88.8515,23334.0
2022-03-01 12:00:00,93.73,93.75,93.41,93.56,13883.0,88.6717,88.6906,88.369,88.5109,13883.0
2022-03-01 12:30:00,93.63,94.44,93.5,94.23,22026.0,88.5771,89.3434,88.4541,89.1447,22026.0
2022-03-01 13:00:00,94.13,94.4,94.06,94.06,20916.0,89.0501,89.3056,88.9839,88.9839,20916.0
2022-03-01 13:30:00,94.06,94.39,94.0,94.28,16669.0,88.9839,89.2961,88.9272,89.192,16669.0
2022-03-01 14:00:00,94.23,94.99,93.96,94.93,28421.0,89.1447,89.8637,88.8893,89.807,28421.0
2022-03-01 14:30:00,94.92,95.17,94.77,94.77,18526.0,89.7975,90.034,89.6556,89.6556,18526.0
2022-03-01 15:00:00,94.68,95.18,94.68,94.68,39193.0,89.5705,90.0435,89.5705,89.5705,39193.0
2022-03-01 15:30:00,94.63,94.85,94.0,94.36,124071.0,89.5232,89.7313,88.9272,89.2677,124071.0
2022-03-02 09:30:00,94.89,96.15,94.12,95.72,20411.0,89.7691,90.9611,89.0407,90.5543,20411.0
2022-03-02 10:00:00,95.94,96.17,95.13,96.14,9805.0,90.7625,90.98,89.9962,90.9517,9805.0
2022-03-02 10:30:00,96.07,96.51,95.79,96.5,6633.0,90.8854,91.3017,90.6206,91.2922,6633.0
2022-03-02 11:00:00,96.56,96.82,96.19,96.81,8241.0,91.349,91.595,90.999,91.5855,8241.0
2022-03-02 11:30:00,96.82,96.98,96.7,96.9,8424.0,91.595,91.7463,91.4814,91.6707,8424.0
2022-03-02 12:00:00,96.92,97.07,96.87,97.04,5422.0,91.6896,91.8315,91.6423,91.8031,5422.0
2022-03-02 12:30:00,97.12,97.25,97.0,97.14,6126.0,91.8788,92.0018,91.7653,91.8977,6126.0
2022-03-02 13:00:00,97.21,97.25,97.05,97.09,7088.0,91.9639,92.0018,91.8126,91.8504,7088.0
2022-03-02 13:30:00,97.23,97.57,97.23,97.51,8794.0,91.9828,92.3045,91.9828,92.2477,8794.0
2022-03-02 14:00:00,97.61,97.66,97.11,97.18,5699.0,92.3423,92.3896,91.8693,91.9355,5699.0
2022-03-02 14:30:00,97.11,97.32,96.73,96.77,9741.0,91.8693,92.068,91.5098,91.5477,9741.0
2022-03-02 15:00:00,96.88,97.18,96.87,97.11,10350.0,91.6517,91.9355,91.6423,91.8693,10350.0
2022-03-02 15:30:00,97.04,97.14,96.68,96.74,47849.0,91.8031,91.8977,91.4625,91.5193,47849.0
2022-03-03 09:30:00,95.61,97.45,94.29,96.21,13284.0,90.4503,92.191,89.2015,91.0179,13284.0
2022-03-03 10:00:00,95.94,96.45,94.92,95.53,44935.0,90.7625,91.2449,89.7975,90.3746,44935.0
2022-03-03 10:30:00,95.36,95.36,94.71,94.87,22886.0,90.2138,90.2138,89.5988,89.7502,22886.0
2022-03-03 11:00:00,94.91,94.91,94.13,94.35,17686.0,89.788,89.788,89.0501,89.2583,17686.0
2022-03-03 11:30:00,94.21,94.38,93.09,93.39,24483.0,89.1258,89.2866,88.0663,88.3501,24483.0
2022-03-03 12:00:00,93.39,93.9,92.89,93.57,32238.0,88.3501,88.8325,87.8771,88.5204,32238.0
2022-03-03 12:30:00,93.74,94.3,93.53,93.69,13320.0,88.6812,89.211,88.4825,88.6339,13320.0
2022-03-03 13:00:00,93.68,94.08,93.6,93.84,16205.0,88.6244,89.0028,88.5487,88.7758,16205.0
2022-03-03 13:30:00,93.83,93.86,93.3,93.3,24059.0,88.7663,88.7947,88.2649,88.2649,24059.0
2022-03-03 14:00:00,93.39,93.59,92.98,93.29,19400.0,88.3501,88.5393,87.9622,88.2555,19400.0
2022-03-03 14:30:00,93.28,93.34,92.84,92.95,25078.0,88.246,88.3028,87.8298,87.9338,25078.0
2022-03-03 15:00:00,92.95,93.5,92.83,93.44,41934.0,87.9338,88.4541,87.8203,88.3974,41934.0
2022-03-03 15:30:00,93.38,93.42,92.92,93.12,133063.0,88.3406,88.3785,87.9054,88.0946,133063.0
2022-03-04 09:30:00,92.07,92.71,90.32,91.01,30215.0,87.1013,87.7068,85.4457,86.0985,30215.0
2022-03-04 10:00:00,90.82,90.9,89.52,90.1,33786.0,85.9188,85.9944,84.6889,85.2376,33786.0
2022-03-04 10:30:00,90.1,90.92,90.0,90.67,33497.0,85.2376,86.0134,85.143,85.7769,33497.0
2022-03-04 11:00:00,90.61,91.06,90.46,91.01,25207.0,85.7201,86.1458,85.5782,86.0985,25207.0
2022-03-04 11:30:00,90.96,91.05,90.34,90.71,15336.0,86.0512,86.1364,85.4647,85.8147,15336.0
2022-03-04 12:00:00,90.69,90.83,90.14,90.3,16374.0,85.7958,85.9282,85.2755,85.4268,16374.0
2022-03-04 12:30:00,90.24,90.89,90.22,90.82,18265.0,85.3701,85.985,85.3511,85.9188,18265.0
2022-03-04 13:00:00,90.83,91.3,90.82,90.84,15610.0,85.9282,86.3729,85.9188,85.9377,15610.0
2022-03-04 13:30:00,90.88,91.12,90.49,91.03,15515.0,85.9755,86.2026,85.6066,86.1174,15515.0
2022-03-04 14:00:00,91.09,91.13,90.71,91.08,17892.0,86.1742,86.212,85.8147,86.1647,17892.0
2022-03-04 14:30:00,91.08,91.21,90.7,90.78,16585.0,86.1647,86.2877,85.8052,85.8809,16585.0
2022-03-04 15:00:00,90.68,91.03,90.55,90.68,22645.0,85.7863,86.1174,85.6633,85.7863,22645.0
2022-03-04 15:30:00,90.67,90.68,90.04,90.27,133573.0,85.7769,85.7863,85.1809,85.3984,133573.0
2022-03-07 09:30:00,89.37,89.45,87.14,87.26,23929.0,84.547,84.6227,82.4374,82.5509,23929.0
2022-03-07 10:00:00,87.15,87.34,86.61,86.63,22747.0,82.4468,82.6266,81.936,81.9549,22747.0
2022-03-07 10:30:00,86.65,87.02,85.27,85.35,36238.0,81.9738,82.3238,80.6683,80.744,36238.0
2022-03-07 11:00:00,85.32,85.71,84.47,84.94,52822.0,80.7156,81.0845,79.9115,80.3561,52822.0
2022-03-07 11:30:00,84.94,85.02,83.77,83.78,16725.0,80.3561,80.4318,79.2492,79.2587,16725.0
2022-03-07 12:00:00,83.8,83.9,83.26,83.61,19494.0,79.2776,79.3722,78.7668,79.0979,19494.0
2022-03-07 12:30:00,83.56,84.16,83.28,83.87,23995.0,79.0506,79.6182,78.7857,79.3438,23995.0
2022-03-07 13:00:00,83.96,85.09,83.8,84.95,28856.0,79.429,80.498,79.2776,80.3655,28856.0
2022-03-07 13:30:00,85.03,85.66,85.02,85.42,33701.0,80.4412,81.0372,80.4318,80.8102,33701.0
2022-03-07 14:00:00,85.37,85.46,84.35,84.39,22605.0,80.7629,80.848,79.7979,79.8358,22605.0
2022-03-07 14:30:00,84.21,84.21,83.57,83.91,15350.0,79.6655,79.6655,79.06,79.3817,15350.0
2022-03-07 15:00:00,83.84,83.98,83.46,83.82,23716.0,79.3155,79.4479,78.956,79.2965,23716.0
2022-03-07 15:30:00,83.69,83.74,82.54,82.56,107161.0,79.1735,79.2208,78.0856,78.1045,107161.0
2022-03-08 09:30:00,82.63,83.08,81.15,82.59,32549.0,78.1708,78.5965,76.7706,78.1329,32549.0
2022-03-08 10:00:00,82.42,82.86,81.78,82.25,22181.0,77.9721,78.3883,77.3666,77.8113,22181.0
2022-03-08 10:30:00,82.25,83.04,81.83,82.85,15622.0,77.8113,78.5586,77.4139,78.3789,15622.0
2022-03-08 11:00:00,83.02,83.04,82.0,82.2,15335.0,78.5397,78.5586,77.5748,77.764,15335.0
2022-03-08 11:30:00,82.11,82.5,81.8,82.27,12358.0,77.6788,78.0478,77.3855,77.8302,12358.0
2022-03-08 12:00:00,82.2,83.43,82.2,83.42,13211.0,77.764,78.9276,77.764,78.9181,13211.0
2022-03-08 12:30:00,83.37,83.93,83.34,83.83,12287.0,78.8708,79.4006,78.8424,79.306,12287.0
2022-03-08 13:00:00,83.84,84.58,83.72,83.83,13137.0,79.3155,80.0155,79.2019,79.306,13137.0
2022-03-08 13:30:00,83.58,83.58,82.7,82.7,8029.0,79.0695,79.0695,78.237,78.237,8029.0
2022-03-08 14:00:00,82.56,83.01,82.39,83.01,20972.0,78.1045,78.5302,77.9437,78.5302,20972.0
2022-03-08 14:30:00,83.12,83.4,82.78,83.17,11779.0,78.6343,78.8992,78.3127,78.6816,11779.0
2022-03-08 15:00:00,83.04,83.21,82.68,83.17,33524.0,78.5586,78.7195,78.2181,78.6816,33524.0
2022-03-08 15:30:00,83.17,83.6,82.57,82.64,119719.0,78.6816,79.0884,78.114,78.1802,119719.0
2022-03-09 09:30:00,84.34,84.34,83.48,83.8,24302.0,79.7885,79.7885,78.9749,79.2776,24302.0
2022-03-09 10:00:00,83.88,84.22,83.5,83.94,14115.0,79.3533,79.6749,78.9938,79.4101,14115.0
2022-03-09 10:30:00,83.97,84.56,83.77,84.54,15293.0,79.4384,79.9966,79.2492,79.9777,15293.0
2022-03-09 11:00:00,84.54,84.6,84.16,84.21,9247.0,79.9777,80.0344,79.6182,79.6655,9247.0
2022-03-09 11:30:00,84.18,84.42,84.02,84.42,10764.0,79.6371,79.8642,79.4857,79.8642,10764.0
2022-03-09 12:00:00,84.45,84.93,84.07,84.84,17551.0,79.8925,80.3466,79.533,80.2615,17551.0
2022-03-09 12:30:00,84.98,85.45,84.9,85.41,8614.0,80.3939,80.8386,80.3182,80.8007,8614.0
2022-03-09 13:00:00,85.31,85.36,85.0,85.27,11969.0,80.7061,80.7534,80.4129,80.6683,11969.0
2022-03-09 13:30:00,85.24,85.4,85.06,85.16,11421.0,80.6399,80.7913,80.4696,80.5642,11421.0
2022-03-09 14:00:00,85.2,85.68,85.19,85.28,16412.0,80.6021,81.0562,80.5926,80.6777,16412.0
2022-03-09 14:30:00,85.28,85.58,85.06,85.23,15776.0,80.6777,80.9616,80.4696,80.6304,15776.0
2022-03-09 15:00:00,85.16,85.57,85.15,85.15,14782.0,80.5642,80.9521,80.5548,80.5548,14782.0
2022-03-09 15:30:00,85.26,85.35,84.28,84.42,108684.0,80.6588,80.744,79.7317,79.8642,108684.0
2022-03-10 09:30:00,83.03,83.61,82.67,83.11,19441.0,78.5492,79.0979,78.2086,78.6248,19441.0
2022-03-10 10:00:00,83.09,83.63,82.73,82.75,16213.0,78.6059,79.1168,78.2654,78.2843,16213.0
2022-03-10 10:30:00,82.77,82.81,82.22,82.23,14582.0,78.3032,78.341,77.7829,77.7923,14582.0
2022-03-10 11:00:00,82.35,82.35,81.91,81.91,14641.0,77.9059,77.9059,77.4896,77.4896,14641.0
2022-03-10 11:30:00,82.01,82.23,81.61,82.23,13238.0,77.5842,77.7923,77.2058,77.7923,13238.0
2022-03-10 12:00:00,82.27,82.57,82.09,82.51,16059.0,77.8302,78.114,77.6599,78.0572,16059.0
2022-03-10 12:30:00,82.56,82.56,82.14,82.14,10869.0,78.1045,78.1045,77.7072,77.7072,10869.0
2022-03-10 13:00:00,82.24,82.52,82.14,82.23,9602.0,77.8018,78.0667,77.7072,77.7923,9602.0
2022-03-10 13:30:00,82.19,82.39,82.1,82.22,7522.0,77.7545,77.9437,77.6694,77.7829,7522.0
2022-03-10 14:00:00,82.25,82.61,82.25,82.58,8626.0,77.8113,78.1518,77.8113,78.1234,8626.0
2022-03-10 14:30:00,82.61,82.66,82.39,82.49,10938.0,78.1518,78.1991,77.9437,78.0383,10938.0
2022-03-10 15:00:00,82.5,82.5,82.19,82.43,31276.0,78.0478,78.0478,77.7545,77.9815,31276.0
2022-03-10 15:30:00,82.43,83.11,82.37,82.92,105610.0,77.9815,78.6248,77.9248,78.4451,105610.0
2022-03-11 09:30:00,83.28,84.04,82.85,82.97,16954.0,78.7857,79.5047,78.3789,78.4924,16954.0
2022-03-11 10:00:00,82.96,82.96,82.19,82.26,13413.0,78.4829,78.4829,77.7545,77.8207,13413.0
2022-03-11 10:30:00,82.21,82.71,82.02,82.71,13092.0,77.7734,78.2464,77.5937,78.2464,13092.0
2022-03-11 11:00:00,82.8,82.8,82.29,82.47,12250.0,78.3316,78.3316,77.8491,78.0194,12250.0
2022-03-11 11:30:00,82.47,82.59,82.27,82.45,8720.0,78.0194,78.1329,77.8302,78.0005,8720.0
2022-03-11 12:00:00,82.4,82.44,82.09,82.23,14727.0,77.9532,77.991,77.6599,77.7923,14727.0
2022-03-11 12:30:00,82.19,82.35,82.06,82.25,8315.0,77.7545,77.9059,77.6315,77.8113,8315.0
2022-03-11 13:00:00,82.23,82.42,82.13,82.34,8460.0,77.7923,77.9721,77.6977,77.8964,8460.0
2022-03-11 13:30:00,82.31,82.61,82.22,82.27,13389.0,77.868,78.1518,77.7829,77.8302,13389.0
2022-03-11 14:00:00,82.26,82.53,82.1,82.22,13453.0,77.8207,78.0761,77.6694,77.7829,13453.0
2022-03-11 14:30:00,82.26,82.3,81.68,81.78,14137.0,77.8207,77.8586,77.272,77.3666,14137.0
2022-03-11 15:00:00,81.82,81.82,81.5,81.54,12292.0,77.4045,77.4045,77.1017,77.1396,12292.0
2022-03-11 15:30:00,81.48,81.67,81.32,81.33,76624.0,77.0828,77.2626,76.9314,76.9409,76624.0
2022-03-14 09:30:00,82.29,82.51,81.79,82.42,15859.0,77.8491,78.0572,77.3761,77.9721,15859.0
2022-03-14 10:00:00,82.35,82.68,82.05,82.65,15751.0,77.9059,78.2181,77.6221,78.1897,15751.0
2022-03-14 10:30:00,82.67,83.6,82.62,83.54,17659.0,78.2086,79.0884,78.1613,79.0316,17659.0
2022-03-14 11:00:00,83.65,83.7,83.26,83.4,12731.0,79.1357,79.183,78.7668,78.8992,12731.0
2022-03-14 11:30:00,83.48,83.76,83.35,83.45,17838.0,78.9749,79.2398,78.8519,78.9465,17838.0
2022-03-14 12:00:00,83.46,83.52,83.09,83.44,10777.0,78.956,79.0127,78.6059,78.937,10777.0
2022-03-14 12:30:00,83.56,83.77,83.46,83.51,6730.0,79.0506,79.2492,78.956,79.0033,6730.0
2022-03-14 13:00:00,83.5,83.52,82.91,82.95,10565.0,78.9938,79.0127,78.4356,78.4735,10565.0
2022-03-14 13:30:00,82.94,82.97,82.7,82.72,10107.0,78.464,78.4924,78.237,78.2559,10107.0
2022-03-14 14:00:00,82.73,82.95,82.69,82.74,8914.0,78.2654,78.4735,78.2275,78.2748,8914.0
2022-03-14 14:30:00,82.73,82.9,82.23,82.23,19702.0,78.2654,78.4262,77.7923,77.7923,19702.0
2022-03-14 15:00:00,82.23,82.4,81.82,81.84,31820.0,77.7923,77.9532,77.4045,77.4234,31820.0
2022-03-14 15:30:00,81.84,82.19,81.55,82.13,93958.0,77.4234,77.7545,77.149,77.6977,93958.0
2022-03-15 09:30:00,82.25,82.5,81.51,82.31,10876.0,77.8113,78.0478,77.1112,77.868,10876.0
2022-03-15 10:00:00,82.45,82.81,82.08,82.69,9812.0,78.0005,78.341,77.6504,78.2275,9812.0
2022-03-15 10:30:00,82.76,82.89,82.53,82.73,8131.0,78.2937,78.4167,78.0761,78.2654,8131.0
2022-03-15 11:00:00,82.8,82.94,82.4,82.76,11170.0,78.3316,78.464,77.9532,78.2937,11170.0
2022-03-15 11:30:00,82.78,83.08,82.31,82.56,11205.0,78.3127,78.5965,77.868,78.1045,11205.0
2022-03-15 12:00:00,82.59,82.59,82.25,82.49,5657.0,78.1329,78.1329,77.8113,78.0383,5657.0
2022-03-15 12:30:00,82.46,82.62,82.3,82.44,6601.0,78.0099,78.1613,77.8586,77.991,6601.0
2022-03-15 13:00:00,82.43,82.58,82.28,82.35,10417.0,77.9815,78.1234,77.8396,77.9059,10417.0
2022-03-15 13:30:00,82.24,82.81,82.0,82.76,20556.0,77.8018,78.341,77.5748,78.2937,20556.0
2022-03-15 14:00:00,82.79,83.43,82.76,83.28,45175.0,78.3221,78.9276,78.2937,78.7857,45175.0
2022-03-15 14:30:00,83.28,84.03,83.19,84.03,23169.0,78.7857,79.4952,78.7005,79.4952,23169.0
2022-03-15 15:00:00,83.96,83.98,83.71,83.88,25909.0,79.429,79.4479,79.1925,79.3533,25909.0
2022-03-15 15:30:00,83.91,84.24,83.87,83.98,80424.0,79.3817,79.6939,79.3438,79.4479,80424.0
2022-03-16 09:30:00,84.77,85.38,84.59,85.27,15419.0,80.1953,80.7723,80.025,80.6683,15419.0
2022-03-16 10:00:00,85.25,86.42,85.08,86.42,17097.0,80.6494,81.7562,80.4885,81.7562,17097.0
2022-03-16 10:30:00,86.47,86.57,85.2,85.45,21556.0,81.8035,81.8981,80.6021,80.8386,21556.0
2022-03-16 11:00:00,85.51,85.92,85.39,85.8,13890.0,80.8953,81.2832,80.7818,81.1697,13890.0
2022-03-16 11:30:00,85.83,85.93,85.37,85.38,13096.0,81.1981,81.2927,80.7629,80.7723,13096.0
2022-03-16 12:00:00,85.25,85.29,84.89,85.04,11262.0,80.6494,80.6872,80.3088,80.4507,11262.0
2022-03-16 12:30:00,85.09,85.13,84.46,84.63,13553.0,80.498,80.5358,79.902,80.0628,13553.0
2022-03-16 13:00:00,84.69,84.69,84.25,84.33,10461.0,80.1196,80.1196,79.7033,79.779,10461.0
2022-03-16 13:30:00,84.29,84.46,84.22,84.39,11585.0,79.7412,79.902,79.6749,79.8358,11585.0
2022-03-16 14:00:00,84.36,84.39,82.78,82.78,18568.0,79.8074,79.8358,78.3127,78.3127,18568.0
2022-03-16 14:30:00,82.8,83.67,82.58,83.44,25437.0,78.3316,79.1546,78.1234,78.937,25437.0
2022-03-16 15:00:00,83.4,83.95,83.27,83.94,18326.0,78.8992,79.4195,78.7762,79.4101,18326.0
2022-03-16 15:30:00,83.95,84.55,83.61,84.44,75305.0,79.4195,79.9871,79.0979,79.8831,75305.0
2022-03-17 09:30:00,84.06,84.52,83.71,84.11,14421.0,79.5236,79.9588,79.1925,79.5709,14421.0
2022-03-17 10:00:00,84.29,84.73,84.22,84.45,9435.0,79.7412,80.1574,79.6749,79.8925,9435.0
2022-03-17 10:30:00,84.5,84.5,83.85,83.87,17018.0,79.9398,79.9398,79.3249,79.3438,17018.0
2022-03-17 11:00:00,83.93,83.98,83.36,83.82,15944.0,79.4006,79.4479,78.8614,79.2965,15944.0
2022-03-17 11:30:00,83.86,84.56,83.78,84.56,20536.0,79.3344,79.9966,79.2587,79.9966,20536.0
2022-03-17 12:00:00,84.59,84.79,84.52,84.62,16667.0,80.025,80.2142,79.9588,80.0534,16667.0
2022-03-17 12:30:00,84.65,84.72,84.5,84.71,9601.0,80.0817,80.148,79.9398,80.1385,9601.0
2022-03-17 13:00:00,84.7,84.76,84.36,84.76,11749.0,80.129,80.1858,79.8074,80.1858,11749.0
2022-03-17 13:30:00,84.73,84.92,84.65,84.91,8880.0,80.1574,80.3372,80.0817,80.3277,8880.0
2022-03-17 14:00:00,84.96,85.28,84.87,84.88,16503.0,80.375,80.6777,80.2899,80.2993,16503.0
2022-03-17 14:30:00,84.8,85.42,84.8,85.25,45498.0,80.2236,80.8102,80.2236,80.6494,45498.0
2022-03-17 15:00:00,85.33,85.38,85.11,85.27,15002.0,80.725,80.7723,80.5169,80.6683,15002.0
2022-03-17 15:30:00,85.31,85.71,85.19,85.62,76817.0,80.7061,81.0845,80.5926,80.9994,76817.0
2022-03-18 09:30:00,85.33,85.42,84.74,85.08,65682.0,80.725,80.8102,80.1669,80.4885,65682.0
2022-03-18 10:00:00,85.29,85.87,85.0,85.78,8603.0,80.6872,81.2359,80.4129,81.1508,8603.0
2022-03-18 10:30:00,85.72,85.77,85.07,85.07,15130.0,81.094,81.1413,80.4791,80.4791,15130.0
2022-03-18 11:00:00,85.1,85.43,85.04,85.04,6684.0,80.5075,80.8196,80.4507,80.4507,6684.0
2022-03-18 11:30:00,85.0,85.4,84.93,85.13,48399.0,80.4129,80.7913,80.3466,80.5358,48399.0
2022-03-18 12:00:00,85.16,85.47,85.08,85.25,10471.0,80.5642,80.8575,80.4885,80.6494,10471.0
2022-03-18 12:30:00,85.3,85.53,85.26,85.51,15065.0,80.6967,80.9142,80.6588,80.8953,15065.0
2022-03-18 13:00:00,85.52,85.74,85.37,85.65,10266.0,80.9048,81.1129,80.7629,81.0278,10266.0
2022-03-18 13:30:00,85.7,86.15,85.64,86.15,11555.0,81.0751,81.5008,81.0183,81.5008,11555.0
2022-03-18 14:00:00,86.11,86.37,85.91,86.23,10588.0,81.4629,81.7089,81.2737,81.5765,10588.0
2022-03-18 14:30:00,86.24,86.57,86.21,86.44,16855.0,81.5859,81.8981,81.5576,81.7751,16855.0
2022-03-18 15:00:00,86.43,87.01,86.41,86.83,21478.0,81.7657,82.3144,81.7468,82.1441,21478.0
2022-03-18 15:30:00,86.86,87.94,86.71,87.35,170086.0,82.1725,83.1942,82.0306,82.636,170086.0
2022-03-21 09:30:00,87.64,88.19,87.3,87.55,15052.0,82.9104,83.4307,82.5887,82.8252,15052.0
2022-03-21 10:00:00,87.55,87.7,87.25,87.54,14865.0,82.8252,82.9671,82.5414,82.8158,14865.0
2022-03-21 10:30:00,87.54,87.6,87.03,87.53,29843.0,82.8158,82.8725,82.3333,82.8063,29843.0
2022-03-21 11:00:00,87.53,87.78,87.16,87.44,50694.0,82.8063,83.0428,82.4563,82.7212,50694.0
2022-03-21 11:30:00,87.45,87.59,87.38,87.54,18598.0,82.7306,82.8631,82.6644,82.8158,18598.0
2022-03-21 12:00:00,87.49,87.6,86.82,87.31,17488.0,82.7685,82.8725,82.1346,82.5982,17488.0
2022-03-21 12:30:00,87.3,87.3,86.47,86.56,29983.0,82.5887,82.5887,81.8035,81.8887,29983.0
2022-03-21 13:00:00,86.53,86.59,85.82,86.26,21275.0,81.8603,81.917,81.1886,81.6049,21275.0
2022-03-21 13:30:00,86.26,86.51,86.16,86.27,10612.0,81.6049,81.8414,81.5102,81.6143,10612.0
2022-03-21 14:00:00,86.31,86.75,86.15,86.73,30040.0,81.6522,82.0684,81.5008,82.0495,30040.0
2022-03-21 14:30:00,86.68,86.91,86.55,86.56,17629.0,82.0022,82.2198,81.8792,81.8887,17629.0
2022-03-21 15:00:00,86.51,86.82,86.37,86.78,27134.0,81.8414,82.1346,81.7089,82.0968,27134.0
2022-03-21 15:30:00,86.83,87.0,86.39,86.89,119897.0,82.1441,82.3049,81.7278,82.2009,119897.0
2022-03-22 09:30:00,87.94,89.63,87.29,89.46,73540.0,83.1942,84.793,82.5793,84.6322,73540.0
2022-03-22 10:00:00,89.47,89.95,88.36,88.36,70950.0,84.6416,85.0957,83.5915,83.5915,70950.0
2022-03-22 10:30:00,88.27,88.27,86.95,86.95,38068.0,83.5064,83.5064,82.2576,82.2576,38068.0
2022-03-22 11:00:00,86.96,87.13,86.64,86.93,37318.0,82.2671,82.4279,81.9643,82.2387,37318.0
2022-03-22 11:30:00,86.87,87.2,86.77,86.83,17256.0,82.1819,82.4941,82.0873,82.1441,17256.0
2022-03-22 12:00:00,86.82,87.17,86.78,87.1,15322.0,82.1346,82.4657,82.0968,82.3995,15322.0
2022-03-22 12:30:00,87.1,87.1,86.65,86.8,16519.0,82.3995,82.3995,81.9738,82.1157,16519.0
2022-03-22 13:00:00,86.69,87.19,86.63,86.98,16012.0,82.0116,82.4847,81.9549,82.286,16012.0
2022-03-22 13:30:00,86.95,86.99,86.68,86.82,17262.0,82.2576,82.2955,82.0022,82.1346,17262.0
2022-03-22 14:00:00,86.89,86.89,86.35,86.54,22735.0,82.2009,82.2009,81.69,81.8697,22735.0
2022-03-22 14:30:00,86.54,86.68,86.43,86.51,26599.0,81.8697,82.0022,81.7657,81.8414,26599.0
2022-03-22 15:00:00,86.51,86.58,86.19,86.25,34287.0,81.8414,81.9076,81.5386,81.5954,34287.0
2022-03-22 15:30:00,86.21,86.5,86.11,86.35,129941.0,81.5576,81.8319,81.4629,81.69,129941.0
2022-03-23 09:30:00,86.0,86.28,85.62,86.16,9029.0,81.3589,81.6238,80.9994,81.5102,9029.0
2022-03-23 10:00:00,86.1,86.46,85.76,86.46,20474.0,81.4535,81.7941,81.1318,81.7941,20474.0
2022-03-23 10:30:00,86.46,86.58,86.15,86.38,18705.0,81.7941,81.9076,81.5008,81.7184,18705.0
2022-03-23 11:00:00,86.48,87.08,86.47,87.03,16171.0,81.813,82.3806,81.8035,82.3333,16171.0
2022-03-23 11:30:00,87.03,87.3,86.96,87.23,13851.0,82.3333,82.5887,82.2671,82.5225,13851.0
2022-03-23 12:00:00,87.24,87.39,86.81,86.86,24591.0,82.532,82.6739,82.1252,82.1725,24591.0
2022-03-23 12:30:00,86.9,87.18,86.9,87.17,12178.0,82.2103,82.4752,82.2103,82.4657,12178.0
2022-03-23 13:00:00,87.16,87.16,86.77,86.78,22450.0,82.4563,82.4563,82.0873,82.0968,22450.0
2022-03-23 13:30:00,86.75,86.75,86.37,86.66,24566.0,82.0684,82.0684,81.7089,81.9833,24566.0
2022-03-23 14:00:00,86.62,87.01,86.45,86.66,27021.0,81.9454,82.3144,81.7846,81.9833,27021.0
2022-03-23 14:30:00,86.66,86.71,86.31,86.31,22202.0,81.9833,82.0306,81.6522,81.6522,22202.0
2022-03-23 15:00:00,86.31,86.56,86.15,86.31,52144.0,81.6522,81.8887,81.5008,81.6522,52144.0
2022-03-23 15:30:00,86.29,86.33,85.55,85.58,177036.0,81.6332,81.6711,80.9332,80.9616,177036.0
2022-03-24 09:30:00,85.49,85.87,84.83,85.72,8087.0,80.8764,81.2359,80.252,81.094,8087.0
2022-03-24 10:00:00,85.67,85.85,85.15,85.75,17794.0,81.0467,81.217,80.5548,81.1224,17794.0
2022-03-24 10:30:00,85.73,86.04,85.5,85.63,22695.0,81.1035,81.3967,80.8859,81.0089,22695.0
2022-03-24 11:00:00,85.71,86.04,85.45,85.95,44112.0,81.0845,81.3967,80.8386,81.3116,44112.0
2022-03-24 11:30:00,86.0,86.09,85.73,85.97,10361.0,81.3589,81.444,81.1035,81.3305,10361.0
2022-03-24 12:00:00,86.01,86.13,85.86,85.98,16206.0,81.3683,81.4819,81.2264,81.34,16206.0
2022-03-24 12:30:00,85.98,86.05,85.75,85.77,24840.0,81.34,81.4062,81.1224,81.1413,24840.0
2022-03-24 13:00:00,85.78,85.81,85.45,85.52,12724.0,81.1508,81.1791,80.8386,80.9048,12724.0
2022-03-24 13:30:00,85.56,85.92,85.53,85.71,12066.0,80.9426,81.2832,80.9142,81.0845,12066.0
2022-03-24 14:00:00,85.78,86.13,85.72,85.84,24044.0,81.1508,81.4819,81.094,81.2075,24044.0
2022-03-24 14:30:00,85.84,86.13,85.74,86.07,107802.0,81.2075,81.4819,81.1129,81.4251,107802.0
2022-03-24 15:00:00,86.06,86.33,86.02,86.28,9896.0,81.4156,81.6711,81.3778,81.6238,9896.0
2022-03-24 15:30:00,86.3,86.65,86.17,86.54,99459.0,81.6427,81.9738,81.5197,81.8697,99459.0
2022-03-25 09:30:00,86.66,86.66,85.48,85.66,30223.0,81.9833,81.9833,80.8669,81.0372,30223.0
2022-03-25 10:00:00,85.82,86.26,85.53,85.85,22466.0,81.1886,81.6049,80.9142,81.217,22466.0
2022-03-25 10:30:00,85.89,86.23,85.82,86.01,19136.0,81.2548,81.5765,81.1886,81.3683,19136.0
2022-03-25 11:00:00,86.07,86.1,85.45,85.53,19257.0,81.4251,81.4535,80.8386,80.9142,19257.0
2022-03-25 11:30:00,85.51,86.09,85.39,85.67,20967.0,80.8953,81.444,80.7818,81.0467,20967.0
2022-03-25 12:00:00,85.72,86.08,85.67,85.87,34662.0,81.094,81.4346,81.0467,81.2359,34662.0
2022-03-25 12:30:00,85.93,86.11,85.84,86.05,28303.0,81.2927,81.4629,81.2075,81.4062,28303.0
2022-03-25 13:00:00,86.06,86.23,85.94,86.18,12098.0,81.4156,81.5765,81.3021,81.5292,12098.0
2022-03-25 13:30:00,86.19,86.38,86.18,86.25,12904.0,81.5386,81.7184,81.5292,81.5954,12904.0
2022-03-25 14:00:00,86.25,86.55,86.23,86.55,10653.0,81.5954,81.8792,81.5765,81.8792,10653.0
2022-03-25 14:30:00,86.52,86.54,86.08,86.12,19545.0,81.8508,81.8697,81.4346,81.4724,19545.0
2022-03-25 15:00:00,86.05,86.27,85.84,85.88,19918.0,81.4062,81.6143,81.2075,81.2454,19918.0
2022-03-25 15:30:00,85.9,86.55,85.9,86.43,106694.0,81.2643,81.8792,81.2643,81.7657,106694.0
2022-03-28 09:30:00,86.33,86.33,85.24,85.57,8255.0,81.6711,81.6711,80.6399,80.9521,8255.0
2022-03-28 10:00:00,85.4,85.4,84.9,85.23,10080.0,80.7913,80.7913,80.3182,80.6304,10080.0
2022-03-28 10:30:00,85.31,85.99,85.24,85.99,20640.0,80.7061,81.3494,80.6399,81.3494,20640.0
2022-03-28 11:00:00,85.94,86.06,85.44,85.55,16776.0,81.3021,81.4156,80.8291,80.9332,16776.0
2022-03-28 11:30:00,85.53,85.59,85.14,85.39,12618.0,80.9142,80.971,80.5453,80.7818,12618.0
2022-03-28 12:00:00,85.33,85.5,85.2,85.26,8805.0,80.725,80.8859,80.6021,80.6588,8805.0
2022-03-28 12:30:00,85.24,85.76,85.24,85.76,12623.0,80.6399,81.1318,80.6399,81.1318,12623.0
2022-03-28 13:00:00,85.77,85.98,85.66,85.95,14700.0,81.1413,81.34,81.0372,81.3116,14700.0
2022-03-28 13:30:00,85.94,85.96,85.74,85.75,11619.0,81.3021,81.321,81.1129,81.1224,11619.0
2022-03-28 14:00:00,85.67,85.68,85.42,85.52,13474.0,81.0467,81.0562,80.8102,80.9048,13474.0
2022-03-28 14:30:00,85.48,85.61,85.12,85.61,28268.0,80.8669,80.9899,80.5264,80.9899,28268.0
2022-03-28 15:00:00,85.6,85.79,85.54,85.68,15686.0,80.9805,81.1602,80.9237,81.0562,15686.0
2022-03-28 15:30:00,85.66,86.37,85.66,86.37,71591.0,81.0372,81.7089,81.0372,81.7089,71591.0
2022-03-29 09:30:00,86.9,87.81,86.9,87.39,10175.0,82.2103,83.0712,82.2103,82.6739,10175.0
2022-03-29 10:00:00,87.47,87.51,86.98,87.27,8215.0,82.7496,82.7874,82.286,82.5603,8215.0
2022-03-29 10:30:00,87.38,87.72,87.37,87.66,5880.0,82.6644,82.9861,82.655,82.9293,5880.0
2022-03-29 11:00:00,87.69,87.75,87.41,87.49,9030.0,82.9577,83.0144,82.6928,82.7685,9030.0
2022-03-29 11:30:00,87.54,87.75,87.53,87.53,11333.0,82.8158,83.0144,82.8063,82.8063,11333.0
2022-03-29 12:00:00,87.62,87.62,87.23,87.23,27156.0,82.8915,82.8915,82.5225,82.5225,27156.0
2022-03-29 12:30:00,87.16,87.35,87.08,87.29,7984.0,82.4563,82.636,82.3806,82.5793,7984.0
2022-03-29 13:00:00,87.29,87.29,86.93,87.02,13230.0,82.5793,82.5793,82.2387,82.3238,13230.0
2022-03-29 13:30:00,86.94,87.35,86.94,87.35,9564.0,82.2482,82.636,82.2482,82.636,9564.0
2022-03-29 14:00:00,87.34,87.59,87.09,87.51,24465.0,82.6266,82.8631,82.3901,82.7874,24465.0
2022-03-29 14:30:00,87.54,87.65,87.48,87.62,15362.0,82.8158,82.9198,82.759,82.8915,15362.0
2022-03-29 15:00:00,87.59,87.92,87.46,87.64,44975.0,82.8631,83.1753,82.7401,82.9104,44975.0
2022-03-29 15:30:00,87.66,87.92,87.56,87.8,75906.0,82.9293,83.1753,82.8347,83.0617,75906.0
2022-03-30 09:30:00,87.7,87.7,87.09,87.44,8869.0,82.9671,82.9671,82.3901,82.7212,8869.0
2022-03-30 10:00:00,87.45,87.53,86.66,86.74,10279.0,82.7306,82.8063,81.9833,82.0589,10279.0
2022-03-30 10:30:00,86.79,87.1,86.65,87.05,8494.0,82.1063,82.3995,81.9738,82.3522,8494.0
2022-03-30 11:00:00,87.12,87.35,86.62,86.69,5489.0,82.4184,82.636,81.9454,82.0116,5489.0
2022-03-30 11:30:00,86.59,86.72,86.37,86.4,6537.0,81.917,82.04,81.7089,81.7373,6537.0
2022-03-30 12:00:00,86.47,86.48,86.07,86.19,15298.0,81.8035,81.813,81.4251,81.5386,15298.0
2022-03-30 12:30:00,86.19,86.71,86.18,86.71,7704.0,81.5386,82.0306,81.5292,82.0306,7704.0
2022-03-30 13:00:00,86.62,86.82,86.55,86.56,15771.0,81.9454,82.1346,81.8792,81.8887,15771.0
2022-03-30 13:30:00,86.57,86.99,86.51,86.86,11615.0,81.8981,82.2955,81.8414,82.1725,11615.0
2022-03-30 14:00:00,86.8,86.91,86.6,86.65,23251.0,82.1157,82.2198,81.9265,81.9738,23251.0
2022-03-30 14:30:00,86.68,86.72,86.1,86.3,18423.0,82.0022,82.04,81.4535,81.6427,18423.0
2022-03-30 15:00:00,86.25,86.3,85.99,86.03,10705.0,81.5954,81.6427,81.3494,81.3873,10705.0
2022-03-30 15:30:00,86.0,86.41,85.96,86.37,78774.0,81.3589,81.7468,81.321,81.7089,78774.0
2022-03-31 09:30:00,86.33,86.73,85.93,86.21,12429.0,81.6711,82.0495,81.2927,81.5576,12429.0
2022-03-31 10:00:00,86.11,86.23,85.93,86.07,11178.0,81.4629,81.5765,81.2927,81.4251,11178.0
2022-03-31 10:30:00,86.07,86.4,85.98,86.24,13034.0,81.4251,81.7373,81.34,81.5859,13034.0
2022-03-31 11:00:00,86.27,86.27,85.47,85.88,23949.0,81.6143,81.6143,80.8575,81.2454,23949.0
2022-03-31 11:30:00,85.86,86.57,85.8,86.56,60056.0,81.2264,81.8981,81.1697,81.8887,60056.0
2022-03-31 12:00:00,86.61,86.67,86.25,86.31,20782.0,81.936,81.9927,81.5954,81.6522,20782.0
2022-03-31 12:30:00,86.37,86.5,86.31,86.35,9263.0,81.7089,81.8319,81.6522,81.69,9263.0
2022-03-31 13:00:00,86.36,86.36,86.02,86.1,9042.0,81.6995,81.6995,81.3778,81.4535,9042.0
2022-03-31 13:30:00,86.02,86.18,85.95,86.0,12903.0,81.3778,81.5292,81.3116,81.3589,12903.0
2022-03-31 14:00:00,85.99,86.15,85.74,86.15,67331.0,81.3494,81.5008,81.1129,81.5008,67331.0
2022-03-31 14:30:00,86.15,86.15,85.98,86.08,15644.0,81.5008,81.5008,81.34,81.4346,15644.0
2022-03-31 15:00:00,86.09,86.16,85.68,86.0,35539.0,81.444,81.5102,81.0562,81.3589,35539.0
2022-03-31 15:30:00,86.0,86.09,85.44,85.49,181185.0,81.3589,81.444,80.8291,80.8764,181185.0
2022-04-01 09:30:00,85.77,86.16,85.41,85.41,11835.0,81.1413,81.5102,80.8007,80.8007,11835.0
2022-04-01 10:00:00,85.39,85.39,84.27,84.31,18805.0,80.7818,80.7818,79.7222,79.7601,18805.0
2022-04-01 10:30:00,84.33,84.79,84.32,84.78,15549.0,79.779,80.2142,79.7695,80.2047,15549.0
2022-04-01 11:00:00,84.81,85.22,84.66,85.13,12907.0,80.2331,80.621,80.0912,80.5358,12907.0
2022-04-01 11:30:00,85.13,85.28,84.86,85.1,16971.0,80.5358,80.6777,80.2804,80.5075,16971.0
2022-04-01 12:00:00,85.03,85.52,85.03,85.39,17098.0,80.4412,80.9048,80.4412,80.7818,17098.0
2022-04-01 12:30:00,85.38,85.58,85.26,85.57,9125.0,80.7723,80.9616,80.6588,80.9521,9125.0
2022-04-01 13:00:00,85.48,85.65,85.44,85.59,15694.0,80.8669,81.0278,80.8291,80.971,15694.0
2022-04-01 13:30:00,85.59,85.81,85.54,85.73,13729.0,80.971,81.1791,80.9237,81.1035,13729.0
2022-04-01 14:00:00,85.7,86.03,85.65,86.03,12037.0,81.0751,81.3873,81.0278,81.3873,12037.0
2022-04-01 14:30:00,86.05,86.32,86.05,86.26,17138.0,81.4062,81.6616,81.4062,81.6049,17138.0
2022-04-01 15:00:00,86.29,86.51,86.11,86.27,29323.0,81.6332,81.8414,81.4629,81.6143,29323.0
2022-04-01 15:30:00,86.26,86.6,86.02,86.51,98269.0,81.6049,81.9265,81.3778,81.8414,98269.0
2022-04-04 09:30:00,86.83,86.83,85.86,86.42,6095.0,82.1441,82.1441,81.2264,81.7562,6095.0
2022-04-04 10:00:00,86.34,87.0,86.14,86.86,9882.0,81.6805,82.3049,81.4913,82.1725,9882.0
2022-04-04 10:30:00,86.85,87.33,86.85,87.25,9314.0,82.163,82.6171,82.163,82.5414,9314.0
2022-04-04 11:00:00,87.24,87.29,86.99,87.2,9958.0,82.532,82.5793,82.2955,82.4941,9958.0
2022-04-04 11:30:00,87.25,87.73,87.25,87.71,9458.0,82.5414,82.9955,82.5414,82.9766,9458.0
2022-04-04 12:00:00,87.64,87.72,87.48,87.48,17512.0,82.9104,82.9861,82.759,82.759,17512.0
2022-04-04 12:30:00,87.52,87.54,87.27,87.38,6867.0,82.7969,82.8158,82.5603,82.6644,6867.0
2022-04-04 13:00:00,87.32,87.32,87.11,87.21,9374.0,82.6076,82.6076,82.409,82.5036,9374.0
2022-04-04 13:30:00,87.2,87.29,87.11,87.25,12901.0,82.4941,82.5793,82.409,82.5414,12901.0
2022-04-04 14:00:00,87.27,87.69,87.26,87.69,14175.0,82.5603,82.9577,82.5509,82.9577,14175.0
2022-04-04 14:30:00,87.66,87.71,87.57,87.68,18295.0,82.9293,82.9766,82.8442,82.9482,18295.0
2022-04-04 15:00:00,87.65,88.08,87.64,88.04,21290.0,82.9198,83.3266,82.9104,83.2888,21290.0
2022-04-04 15:30:00,88.03,88.04,87.64,87.81,74112.0,83.2793,83.2888,82.9104,83.0712,74112.0
2022-04-05 09:30:00,87.09,88.07,86.79,87.11,26581.0,82.6742,83.6045,82.3894,82.6932,26581.0
2022-04-05 10:00:00,86.99,87.39,86.21,86.34,12306.0,82.5793,82.959,81.8388,81.9623,12306.0
2022-04-05 10:30:00,86.39,87.06,86.23,87.06,27687.0,82.0097,82.6458,81.8578,82.6458,27687.0
2022-04-05 11:00:00,87.06,87.2,86.76,87.19,50741.0,82.6458,82.7787,82.361,82.7692,50741.0
2022-04-05 11:30:00,87.11,87.33,86.97,87.03,8250.0,82.6932,82.9021,82.5603,82.6173,8250.0
2022-04-05 12:00:00,87.0,87.22,86.94,87.16,14603.0,82.5888,82.7976,82.5318,82.7407,14603.0
2022-04-05 12:30:00,87.23,87.43,87.06,87.42,13335.0,82.8071,82.997,82.6458,82.9875,13335.0
2022-04-05 13:00:00,87.41,87.7,87.35,87.43,6572.0,82.978,83.2533,82.921,82.997,6572.0
2022-04-05 13:30:00,87.45,87.53,87.05,87.06,14141.0,83.016,83.0919,82.6363,82.6458,14141.0
2022-04-05 14:00:00,87.12,87.24,87.02,87.04,10716.0,82.7027,82.8166,82.6078,82.6268,10716.0
2022-04-05 14:30:00,87.01,87.34,87.0,87.02,18245.0,82.5983,82.9116,82.5888,82.6078,18245.0
2022-04-05 15:00:00,87.02,87.3,87.01,87.29,28234.0,82.6078,82.8736,82.5983,82.8641,28234.0
2022-04-05 15:30:00,87.3,87.3,86.76,87.01,189799.0,82.8736,82.8736,82.361,82.5983,189799.0
2022-04-06 09:30:00,86.2,86.53,85.02,85.23,14290.0,81.8294,82.1426,80.7092,80.9085,14290.0
2022-04-06 10:00:00,85.05,85.05,84.02,84.44,13398.0,80.7377,80.7377,79.7599,80.1586,13398.0
2022-04-06 10:30:00,84.38,84.43,84.07,84.07,8438.0,80.1016,80.1491,79.8074,79.8074,8438.0
2022-04-06 11:00:00,84.09,84.35,84.04,84.26,14395.0,79.8263,80.0732,79.7789,79.9877,14395.0
2022-04-06 11:30:00,84.25,84.29,83.7,83.72,9328.0,79.9782,80.0162,79.4561,79.4751,9328.0
2022-04-06 12:00:00,83.74,83.88,83.39,83.63,14671.0,79.4941,79.627,79.1618,79.3897,14671.0
2022-04-06 12:30:00,83.62,83.66,83.23,83.51,14026.0,79.3802,79.4181,79.0099,79.2757,14026.0
2022-04-06 13:00:00,83.58,83.66,83.48,83.61,11189.0,79.3422,79.4181,79.2473,79.3707,11189.0
2022-04-06 13:30:00,83.6,83.67,83.27,83.27,13674.0,79.3612,79.4276,79.0479,79.0479,13674.0
2022-04-06 14:00:00,83.26,83.56,82.57,82.8,20757.0,79.0384,79.3232,78.3834,78.6017,20757.0
2022-04-06 14:30:00,82.76,83.17,82.71,83.17,18556.0,78.5638,78.953,78.5163,78.953,18556.0
2022-04-06 15:00:00,83.23,83.48,82.96,82.97,17858.0,79.0099,79.2473,78.7536,78.7631,17858.0
2022-04-06 15:30:00,82.96,83.55,82.81,83.33,102053.0,78.7536,79.3137,78.6112,79.1049,102053.0
2022-04-07 09:30:00,83.14,83.59,82.85,82.88,9685.0,78.9245,79.3517,78.6492,78.6777,9685.0
2022-04-07 10:00:00,82.81,82.81,82.21,82.54,23687.0,78.6112,78.6112,78.0417,78.3549,23687.0
2022-04-07 10:30:00,82.7,83.0,82.45,83.0,26470.0,78.5068,78.7916,78.2695,78.7916,26470.0
2022-04-07 11:00:00,83.06,83.37,82.89,83.13,15142.0,78.8486,79.1428,78.6872,78.915,15142.0
2022-04-07 11:30:00,83.13,83.31,83.07,83.07,11546.0,78.915,79.0859,78.8581,78.8581,11546.0
2022-04-07 12:00:00,83.03,83.26,82.93,83.04,17538.0,78.8201,79.0384,78.7252,78.8296,17538.0
2022-04-07 12:30:00,83.02,84.13,83.02,84.06,29051.0,78.8106,79.8643,78.8106,79.7979,29051.0
2022-04-07 13:00:00,84.14,84.25,83.83,84.14,13011.0,79.8738,79.9782,79.5795,79.8738,13011.0
2022-04-07 13:30:00,84.09,84.13,83.75,84.04,6196.0,79.8263,79.8643,79.5036,79.7789,6196.0
2022-04-07 14:00:00,84.18,84.27,83.99,84.0,7498.0,79.9118,79.9972,79.7314,79.7409,7498.0
2022-04-07 14:30:00,84.0,84.89,83.97,84.82,19467.0,79.7409,80.5858,79.7124,80.5193,19467.0
2022-04-07 15:00:00,84.75,85.23,84.52,85.17,86792.0,80.4529,80.9085,80.2345,80.8516,86792.0
2022-04-07 15:30:00,85.14,85.24,84.78,84.96,148525.0,80.8231,80.918,80.4814,80.6522,148525.0
2022-04-08 09:30:00,85.29,85.29,84.43,84.85,17291.0,80.9655,80.9655,80.1491,80.5478,17291.0
2022-04-08 10:00:00,84.83,85.32,84.75,85.22,8280.0,80.5288,80.994,80.4529,80.899,8280.0
2022-04-08 10:30:00,85.4,85.73,85.37,85.73,5250.0,81.0699,81.3832,81.0414,81.3832,5250.0
2022-04-08 11:00:00,85.85,86.13,85.69,86.12,15942.0,81.4971,81.7629,81.3452,81.7534,15942.0
2022-04-08 11:30:00,86.14,86.55,86.14,86.54,53985.0,81.7724,82.1616,81.7724,82.1521,53985.0
2022-04-08 12:00:00,86.51,87.05,86.46,86.99,35367.0,82.1236,82.6363,82.0762,82.5793,35367.0
2022-04-08 12:30:00,86.99,87.4,86.77,86.95,31189.0,82.5793,82.9685,82.3705,82.5413,31189.0
2022-04-08 13:00:00,86.97,87.12,86.66,86.66,18186.0,82.5603,82.7027,82.266,82.266,18186.0
2022-04-08 13:30:00,86.74,86.74,85.68,85.93,10328.0,82.342,82.342,81.3357,81.573,10328.0
2022-04-08 14:00:00,85.9,86.26,85.82,85.95,12075.0,81.5446,81.8863,81.4686,81.592,12075.0
2022-04-08 14:30:00,85.98,86.19,85.88,86.1,12139.0,81.6205,81.8199,81.5256,81.7344,12139.0
2022-04-08 15:00:00,86.06,86.44,86.04,86.27,13818.0,81.6965,82.0572,81.6775,81.8958,13818.0
2022-04-08 15:30:00,86.32,86.32,85.79,85.84,55263.0,81.9433,81.9433,81.4401,81.4876,55263.0
2022-04-11 09:30:00,85.0,86.91,84.94,86.91,28714.0,80.6902,82.5034,80.6332,82.5034,28714.0
2022-04-11 10:00:00,86.81,86.92,85.96,86.16,13677.0,82.4084,82.5128,81.6015,81.7914,13677.0
2022-04-11 10:30:00,86.32,86.47,85.96,86.22,9915.0,81.9433,82.0857,81.6015,81.8483,9915.0
2022-04-11 11:00:00,86.21,86.67,85.99,86.44,15384.0,81.8388,82.2755,81.63,82.0572,15384.0
2022-04-11 11:30:00,86.44,86.55,86.2,86.24,12486.0,82.0572,82.1616,81.8294,81.8673,12486.0
2022-04-11 12:00:00,86.28,86.39,86.22,86.25,7421.0,81.9053,82.0097,81.8483,81.8768,7421.0
2022-04-11 12:30:00,86.27,86.49,86.12,86.34,12591.0,81.8958,82.1047,81.7534,81.9623,12591.0
2022-04-11 13:00:00,86.38,86.5,86.17,86.42,8664.0,82.0002,82.1141,81.8009,82.0382,8664.0
2022-04-11 13:30:00,86.4,86.6,86.09,86.27,30429.0,82.0192,82.2091,81.7249,81.8958,30429.0
2022-04-11 14:00:00,86.25,86.29,85.6,85.71,12700.0,81.8768,81.9148,81.2598,81.3642,12700.0
2022-04-11 14:30:00,85.73,86.0,85.58,85.93,14909.0,81.3832,81.6395,81.2408,81.573,14909.0
2022-04-11 15:00:00,85.87,85.99,85.72,85.75,20155.0,81.5161,81.63,81.3737,81.4022,20155.0
2022-04-11 15:30:00,85.71,85.73,85.41,85.68,86017.0,81.3642,81.3832,81.0794,81.3357,86017.0
2022-04-12 09:30:00,86.31,88.1,85.98,87.8,14881.0,81.9338,83.633,81.6205,83.3482,14881.0
2022-04-12 10:00:00,87.56,88.03,87.18,87.31,35084.0,83.1204,83.5666,82.7597,82.8831,35084.0
2022-04-12 10:30:00,87.2,87.45,87.06,87.17,30382.0,82.7787,83.016,82.6458,82.7502,30382.0
2022-04-12 11:00:00,87.12,87.83,87.02,87.66,21256.0,82.7027,83.3767,82.6078,83.2153,21256.0
2022-04-12 11:30:00,87.76,87.87,87.55,87.55,32423.0,83.3103,83.4147,83.1109,83.1109,32423.0
2022-04-12 12:00:00,87.45,87.57,87.15,87.16,13901.0,83.016,83.1299,82.7312,82.7407,13901.0
2022-04-12 12:30:00,86.99,87.44,86.98,87.27,25666.0,82.5793,83.0065,82.5698,82.8451,25666.0
2022-04-12 13:00:00,87.3,87.44,87.02,87.06,17207.0,82.8736,83.0065,82.6078,82.6458,17207.0
2022-04-12 13:30:00,87.03,87.03,86.62,86.8,11791.0,82.6173,82.6173,82.2281,82.3989,11791.0
2022-04-12 14:00:00,86.81,86.87,86.33,86.59,57761.0,82.4084,82.4654,81.9528,82.1996,57761.0
2022-04-12 14:30:00,86.53,86.92,86.44,86.83,17655.0,82.1426,82.5128,82.0572,82.4274,17655.0
2022-04-12 15:00:00,86.82,87.03,86.46,86.54,39142.0,82.4179,82.6173,82.0762,82.1521,39142.0
2022-04-12 15:30:00,86.54,86.77,86.36,86.54,94254.0,82.1521,82.3705,81.9812,82.1521,94254.0
2022-04-13 09:30:00,86.13,87.29,85.88,86.57,22067.0,81.7629,82.8641,81.5256,82.1806,22067.0
2022-04-13 10:00:00,86.46,86.8,86.41,86.69,19560.0,82.0762,82.3989,82.0287,82.2945,19560.0
2022-04-13 10:30:00,86.63,86.88,86.47,86.76,19428.0,82.2376,82.4749,82.0857,82.361,19428.0
2022-04-13 11:00:00,86.73,86.98,86.73,86.79,25497.0,82.3325,82.5698,82.3325,82.3894,25497.0
2022-04-13 11:30:00,86.73,86.9,86.43,86.44,15954.0,82.3325,82.4939,82.0477,82.0572,15954.0
2022-04-13 12:00:00,86.44,86.52,86.03,86.13,7001.0,82.0572,82.1331,81.668,81.7629,7001.0
2022-04-13 12:30:00,86.06,86.27,85.97,86.01,5729.0,81.6965,81.8958,81.611,81.649,5729.0
2022-04-13 13:00:00,85.97,86.05,85.71,85.85,14531.0,81.611,81.687,81.3642,81.4971,14531.0
2022-04-13 13:30:00,85.85,85.88,85.56,85.62,13231.0,81.4971,81.5256,81.2218,81.2788,13231.0
2022-04-13 14:00:00,85.6,85.75,85.48,85.69,10700.0,81.2598,81.4022,81.1459,81.3452,10700.0
2022-04-13 14:30:00,85.7,85.72,85.46,85.6,15292.0,81.3547,81.3737,81.1269,81.2598,15292.0
2022-04-13 15:00:00,85.57,85.68,85.44,85.47,13383.0,81.2313,81.3357,81.1079,81.1364,13383.0
2022-04-13 15:30:00,85.5,85.65,85.28,85.28,73194.0,81.1648,81.3072,80.956,80.956,73194.0
2022-04-14 09:30:00,85.34,85.81,83.68,83.92,15886.0,81.013,81.4591,79.4371,79.665,15886.0
2022-04-14 10:00:00,83.95,84.66,83.95,84.61,21645.0,79.6934,80.3674,79.6934,80.32,21645.0
2022-04-14 10:30:00,84.66,84.77,84.48,84.64,8428.0,80.3674,80.4719,80.1966,80.3485,8428.0
2022-04-14 11:00:00,84.6,84.78,84.4,84.69,7164.0,80.3105,80.4814,80.1206,80.3959,7164.0
2022-04-14 11:30:00,84.69,84.76,84.2,84.2,5907.0,80.3959,80.4624,79.9308,79.9308,5907.0
2022-04-14 12:00:00,84.19,84.26,84.01,84.03,5538.0,79.9213,79.9877,79.7504,79.7694,5538.0
2022-04-14 12:30:00,83.98,84.14,83.97,84.08,5419.0,79.7219,79.8738,79.7124,79.8168,5419.0
2022-04-14 13:00:00,84.16,84.18,83.98,84.06,6201.0,79.8928,79.9118,79.7219,79.7979,6201.0
2022-04-14 13:30:00,84.16,84.51,84.12,84.45,6276.0,79.8928,80.225,79.8548,80.1681,6276.0
2022-04-14 14:00:00,84.42,84.46,84.11,84.18,7722.0,80.1396,80.1776,79.8453,79.9118,7722.0
2022-04-14 14:30:00,84.15,84.15,83.55,83.6,11199.0,79.8833,79.8833,79.3137,79.3612,11199.0
2022-04-14 15:00:00,83.6,83.9,83.52,83.67,15112.0,79.3612,79.646,79.2852,79.4276,15112.0
2022-04-14 15:30:00,83.61,83.77,83.23,83.38,75994.0,79.3707,79.5226,79.0099,79.1523,75994.0
2022-04-18 09:30:00,82.6,83.34,82.54,82.67,13490.0,78.4119,79.1144,78.3549,78.4783,13490.0
2022-04-18 10:00:00,82.77,83.24,82.55,82.95,12199.0,78.5733,79.0194,78.3644,78.7441,12199.0
2022-04-18 10:30:00,83.0,83.42,82.68,83.37,12503.0,78.7916,79.1903,78.4878,79.1428,12503.0
2022-04-18 11:00:00,83.39,83.43,82.84,82.9,7658.0,79.1618,79.1998,78.6397,78.6967,7658.0
2022-04-18 11:30:00,83.0,83.08,82.73,83.0,8860.0,78.7916,78.8676,78.5353,78.7916,8860.0
2022-04-18 12:00:00,82.95,82.97,82.81,82.91,4413.0,78.7441,78.7631,78.6112,78.7062,4413.0
2022-04-18 12:30:00,82.91,83.05,82.75,82.99,5661.0,78.7062,78.8391,78.5543,78.7821,5661.0
2022-04-18 13:00:00,82.87,83.01,82.84,82.93,5667.0,78.6682,78.8011,78.6397,78.7252,5667.0
2022-04-18 13:30:00,82.99,83.4,82.99,83.26,7652.0,78.7821,79.1713,78.7821,79.0384,7652.0
2022-04-18 14:00:00,83.25,83.35,83.02,83.1,6978.0,79.0289,79.1239,78.8106,78.8865,6978.0
2022-04-18 14:30:00,83.12,83.39,83.1,83.35,9671.0,78.9055,79.1618,78.8865,79.1239,9671.0
2022-04-18 15:00:00,83.37,83.5,82.99,83.06,8765.0,79.1428,79.2663,78.7821,78.8486,8765.0
2022-04-18 15:30:00,83.02,83.05,82.63,82.97,51365.0,78.8106,78.8391,78.4404,78.7631,51365.0
2022-04-19 09:30:00,83.1,83.6,82.94,83.43,10365.0,78.8865,79.3612,78.7346,79.1998,10365.0
2022-04-19 10:00:00,83.45,84.1,83.45,83.98,11883.0,79.2188,79.8358,79.2188,79.7219,11883.0
2022-04-19 10:30:00,83.98,84.58,83.95,84.58,5061.0,79.7219,80.2915,79.6934,80.2915,5061.0
2022-04-19 11:00:00,84.59,84.99,84.59,84.99,5367.0,80.301,80.6807,80.301,80.6807,5367.0
2022-04-19 11:30:00,85.0,85.38,84.88,85.19,10328.0,80.6902,81.0509,80.5763,80.8706,10328.0
2022-04-19 12:00:00,85.21,85.47,85.12,85.39,14932.0,80.8896,81.1364,80.8041,81.0604,14932.0
2022-04-19 12:30:00,85.37,85.42,85.26,85.32,3802.0,81.0414,81.0889,80.937,80.994,3802.0
2022-04-19 13:00:00,85.33,85.46,85.17,85.17,5936.0,81.0035,81.1269,80.8516,80.8516,5936.0
2022-04-19 13:30:00,85.16,85.39,85.1,85.3,9372.0,80.8421,81.0604,80.7851,80.975,9372.0
2022-04-19 14:00:00,85.25,85.27,84.81,85.06,7578.0,80.9275,80.9465,80.5098,80.7472,7578.0
2022-04-19 14:30:00,85.06,85.28,85.01,85.21,6883.0,80.7472,80.956,80.6997,80.8896,6883.0
2022-04-19 15:00:00,85.16,85.48,85.14,85.48,26642.0,80.8421,81.1459,80.8231,81.1459,26642.0
2022-04-19 15:30:00,85.46,85.59,85.17,85.43,53758.0,81.1269,81.2503,80.8516,81.0984,53758.0
2022-04-20 09:30:00,86.39,86.83,86.03,86.3,14666.0,82.0097,82.4274,81.668,81.9243,14666.0
2022-04-20 10:00:00,86.31,86.42,86.0,86.42,29194.0,81.9338,82.0382,81.6395,82.0382,29194.0
2022-04-20 10:30:00,86.45,86.73,86.38,86.67,7597.0,82.0667,82.3325,82.0002,82.2755,7597.0
2022-04-20 11:00:00,86.67,86.78,86.4,86.78,12925.0,82.2755,82.3799,82.0192,82.3799,12925.0
2022-04-20 11:30:00,86.78,87.13,86.78,87.03,5946.0,82.3799,82.7122,82.3799,82.6173,5946.0
2022-04-20 12:00:00,87.05,87.25,87.01,87.14,10630.0,82.6363,82.8261,82.5983,82.7217,10630.0
2022-04-20 12:30:00,87.14,87.38,87.14,87.32,5529.0,82.7217,82.9495,82.7217,82.8926,5529.0
2022-04-20 13:00:00,87.33,87.39,87.02,87.12,10143.0,82.9021,82.959,82.6078,82.7027,10143.0
2022-04-20 13:30:00,87.2,87.28,86.94,86.94,7527.0,82.7787,82.8546,82.5318,82.5318,7527.0
2022-04-20 14:00:00,86.98,87.0,86.41,86.41,6464.0,82.5698,82.5888,82.0287,82.0287,6464.0
2022-04-20 14:30:00,86.39,86.41,86.06,86.23,12953.0,82.0097,82.0287,81.6965,81.8578,12953.0
2022-04-20 15:00:00,86.23,86.53,86.17,86.48,12569.0,81.8578,82.1426,81.8009,82.0952,12569.0
2022-04-20 15:30:00,86.45,86.5,86.1,86.12,59510.0,82.0667,82.1141,81.7344,81.7534,59510.0
2022-04-21 09:30:00,87.06,87.14,86.36,86.71,16922.0,82.6458,82.7217,81.9812,82.3135,16922.0
2022-04-21 10:00:00,86.61,86.61,86.16,86.41,20272.0,82.2186,82.2186,81.7914,82.0287,20272.0
2022-04-21 10:30:00,86.42,86.43,86.06,86.11,13947.0,82.0382,82.0477,81.6965,81.7439,13947.0
2022-04-21 11:00:00,86.09,86.26,85.88,85.94,12899.0,81.7249,81.8863,81.5256,81.5825,12899.0
2022-04-21 11:30:00,85.98,86.0,85.42,85.42,7734.0,81.6205,81.6395,81.0889,81.0889,7734.0
2022-04-21 12:00:00,85.35,85.57,84.79,84.89,13274.0,81.0225,81.2313,80.4908,80.5858,13274.0
2022-04-21 12:30:00,84.92,85.13,84.75,84.83,9716.0,80.6143,80.8136,80.4529,80.5288,9716.0
2022-04-21 13:00:00,84.76,85.18,84.67,85.18,8624.0,80.4624,80.8611,80.3769,80.8611,8624.0
2022-04-21 13:30:00,85.26,85.4,85.03,85.04,15142.0,80.937,81.0699,80.7187,80.7282,15142.0
2022-04-21 14:00:00,84.92,84.97,84.71,84.86,12175.0,80.6143,80.6617,80.4149,80.5573,12175.0
2022-04-21 14:30:00,84.87,85.18,84.49,84.54,12783.0,80.5668,80.8611,80.2061,80.2535,12783.0
2022-04-21 15:00:00,84.54,84.81,84.35,84.81,12767.0,80.2535,80.5098,80.0732,80.5098,12767.0
2022-04-21 15:30:00,84.78,85.0,84.53,84.93,93886.0,80.4814,80.6902,80.244,80.6237,93886.0
2022-04-22 09:30:00,84.38,84.51,83.47,83.6,9181.0,80.1016,80.225,79.2378,79.3612,9181.0
2022-04-22 10:00:00,83.59,83.71,82.95,83.2,9698.0,79.3517,79.4656,78.7441,78.9815,9698.0
2022-04-22 10:30:00,83.15,83.56,83.15,83.31,15943.0,78.934,79.3232,78.934,79.0859,15943.0
2022-04-22 11:00:00,83.35,83.76,83.35,83.47,9021.0,79.1239,79.5131,79.1239,79.2378,9021.0
2022-04-22 11:30:00,83.55,83.79,83.5,83.75,8216.0,79.3137,79.5416,79.2663,79.5036,8216.0
2022-04-22 12:00:00,83.74,84.0,83.6,83.97,7634.0,79.4941,79.7409,79.3612,79.7124,7634.0
2022-04-22 12:30:00,83.99,84.11,83.82,83.82,2443.0,79.7314,79.8453,79.57,79.57,2443.0
2022-04-22 13:00:00,83.69,83.95,83.56,83.75,22679.0,79.4466,79.6934,79.3232,79.5036,22679.0
2022-04-22 13:30:00,83.78,83.8,83.4,83.48,4087.0,79.5321,79.551,79.1713,79.2473,4087.0
2022-04-22 14:00:00,83.4,83.7,83.33,83.61,12218.0,79.1713,79.4561,79.1049,79.3707,12218.0
2022-04-22 14:30:00,83.25,83.34,82.62,82.74,5139.0,79.0289,79.1144,78.4309,78.5448,5139.0
2022-04-22 15:00:00,82.77,83.01,82.61,82.91,4934.0,78.5733,78.8011,78.4214,78.7062,4934.0
2022-04-22 15:30:00,82.91,83.65,82.91,83.52,119726.0,78.7062,79.4087,78.7062,79.2852,119726.0
2022-04-25 09:30:00,82.92,83.5,81.59,81.59,16045.0,78.7157,79.2663,77.4531,77.4531,16045.0
2022-04-25 10:00:00,81.69,82.16,81.37,81.98,13209.0,77.548,77.9942,77.2443,77.8233,13209.0
2022-04-25 10:30:00,82.08,82.32,81.49,81.5,16858.0,77.9183,78.1461,77.3582,77.3677,16858.0
2022-04-25 11:00:00,81.5,82.23,81.48,82.07,19070.0,77.3677,78.0606,77.3487,77.9088,19070.0
2022-04-25 11:30:00,82.12,82.2,81.77,82.18,11789.0,77.9562,78.0322,77.624,78.0132,11789.0
2022-04-25 12:00:00,82.09,82.81,82.04,82.71,11194.0,77.9277,78.6112,77.8803,78.5163,11194.0
2022-04-25 12:30:00,82.72,82.9,82.59,82.65,9354.0,78.5258,78.6967,78.4024,78.4594,9354.0
2022-04-25 13:00:00,82.69,83.09,82.47,82.81,5569.0,78.4973,78.877,78.2885,78.6112,5569.0
2022-04-25 13:30:00,82.97,83.05,82.75,82.8,8020.0,78.7631,78.8391,78.5543,78.6017,8020.0
2022-04-25 14:00:00,82.81,83.46,82.64,83.42,10832.0,78.6112,79.2283,78.4499,79.1903,10832.0
2022-04-25 14:30:00,83.54,83.75,83.34,83.47,11638.0,79.3042,79.5036,79.1144,79.2378,11638.0
2022-04-25 15:00:00,83.38,83.83,83.05,83.72,16695.0,79.1523,79.5795,78.8391,79.4751,16695.0
2022-04-25 15:30:00,83.72,84.18,83.68,84.08,64634.0,79.4751,79.9118,79.4371,79.8168,64634.0
2022-04-26 09:30:00,83.64,84.05,83.53,83.9,9196.0,79.3992,79.7884,79.2947,79.646,9196.0
2022-04-26 10:00:00,83.85,84.31,83.33,83.56,8654.0,79.5985,80.0352,79.1049,79.3232,8654.0
2022-04-26 10:30:00,83.52,83.59,82.86,83.14,8029.0,79.2852,79.3517,78.6587,78.9245,8029.0
2022-04-26 11:00:00,83.11,83.11,82.76,82.97,12946.0,78.896,78.896,78.5638,78.7631,12946.0
2022-04-26 11:30:00,82.94,83.14,82.43,82.48,9257.0,78.7346,78.9245,78.2505,78.298,9257.0
2022-04-26 12:00:00,82.44,83.16,82.43,83.16,11368.0,78.26,78.9435,78.2505,78.9435,11368.0
2022-04-26 12:30:00,83.18,83.19,82.78,83.15,7460.0,78.9625,78.972,78.5828,78.934,7460.0
2022-04-26 13:00:00,83.1,83.1,82.51,82.51,7415.0,78.8865,78.8865,78.3265,78.3265,7415.0
2022-04-26 13:30:00,82.43,82.53,82.23,82.46,9749.0,78.2505,78.3454,78.0606,78.279,9749.0
2022-04-26 14:00:00,82.5,83.34,82.49,83.34,7529.0,78.317,79.1144,78.3075,79.1144,7529.0
2022-04-26 14:30:00,83.37,83.37,82.64,83.01,9947.0,79.1428,79.1428,78.4499,78.8011,9947.0
2022-04-26 15:00:00,83.03,83.03,82.6,82.66,14863.0,78.8201,78.8201,78.4119,78.4688,14863.0
2022-04-26 15:30:00,82.65,82.7,82.31,82.44,64608.0,78.4594,78.5068,78.1366,78.26,64608.0
2022-04-27 09:30:00,82.26,82.82,81.95,82.36,14623.0,78.0891,78.6207,77.7948,78.1841,14623.0
2022-04-27 10:00:00,82.37,82.45,81.35,81.52,15586.0,78.1936,78.2695,77.2253,77.3866,15586.0
2022-04-27 10:30:00,81.45,81.97,81.23,81.77,9580.0,77.3202,77.8138,77.1114,77.624,9580.0
2022-04-27 11:00:00,81.82,82.21,81.55,82.06,19550.0,77.6714,78.0417,77.4151,77.8993,19550.0
2022-04-27 11:30:00,82.08,82.26,81.93,81.97,21707.0,77.9183,78.0891,77.7759,77.8138,21707.0
2022-04-27 12:00:00,81.95,82.54,81.9,82.52,24306.0,77.7948,78.3549,77.7474,78.3359,24306.0
2022-04-27 12:30:00,82.57,82.62,82.26,82.3,7404.0,78.3834,78.4309,78.0891,78.1271,7404.0
2022-04-27 13:00:00,82.32,82.38,81.76,82.14,13485.0,78.1461,78.203,77.6145,77.9752,13485.0
2022-04-27 13:30:00,82.19,82.54,82.04,82.53,4894.0,78.0227,78.3549,77.8803,78.3454,4894.0
2022-04-27 14:00:00,82.53,82.66,82.33,82.38,13669.0,78.3454,78.4688,78.1556,78.203,13669.0
2022-04-27 14:30:00,82.41,82.57,81.91,82.08,10704.0,78.2315,78.3834,77.7569,77.9183,10704.0
2022-04-27 15:00:00,82.14,82.15,81.77,81.97,10042.0,77.9752,77.9847,77.624,77.8138,10042.0
2022-04-27 15:30:00,81.98,82.04,81.53,81.62,62230.0,77.8233,77.8803,77.3961,77.4816,62230.0
2022-04-28 09:30:00,82.13,82.13,80.93,80.96,4149.0,77.9657,77.9657,76.8266,76.855,4149.0
2022-04-28 10:00:00,80.95,81.07,79.92,79.99,15126.0,76.8455,76.9595,75.8678,75.9342,15126.0
2022-04-28 10:30:00,79.96,80.09,79.65,79.82,18922.0,75.9057,76.0292,75.6115,75.7728,18922.0
2022-04-28 11:00:00,79.8,80.06,79.57,79.85,20399.0,75.7539,76.0007,75.5355,75.8013,20399.0
2022-04-28 11:30:00,79.79,80.15,79.66,79.91,13075.0,75.7444,76.0861,75.621,75.8583,13075.0
2022-04-28 12:00:00,79.84,80.33,79.79,80.25,17291.0,75.7918,76.257,75.7444,76.181,17291.0
2022-04-28 12:30:00,80.25,81.36,80.23,81.28,12471.0,76.181,77.2348,76.1621,77.1588,12471.0
2022-04-28 13:00:00,81.36,81.9,81.35,81.89,16645.0,77.2348,77.7474,77.2253,77.7379,16645.0
2022-04-28 13:30:00,81.92,82.11,81.73,81.74,7425.0,77.7664,77.9467,77.586,77.5955,7425.0
2022-04-28 14:00:00,81.81,81.91,81.54,81.7,7076.0,77.6619,77.7569,77.4056,77.5575,7076.0
2022-04-28 14:30:00,81.81,82.29,81.64,82.06,7265.0,77.6619,78.1176,77.5006,77.8993,7265.0
2022-04-28 15:00:00,82.01,82.01,81.66,81.79,12845.0,77.8518,77.8518,77.5196,77.643,12845.0
2022-04-28 15:30:00,81.8,81.87,81.49,81.87,68902.0,77.6525,77.7189,77.3582,77.7189,68902.0
2022-04-29 09:30:00,81.71,82.85,81.53,82.76,11739.0,77.567,78.6492,77.3961,78.5638,11739.0
2022-04-29 10:00:00,82.71,82.71,81.35,81.66,16508.0,78.5163,78.5163,77.2253,77.5196,16508.0
2022-04-29 10:30:00,81.61,81.72,81.4,81.62,13278.0,77.4721,77.5765,77.2727,77.4816,13278.0
2022-04-29 11:00:00,81.51,82.11,81.51,81.79,14239.0,77.3772,77.9467,77.3772,77.643,14239.0
2022-04-29 11:30:00,81.76,81.85,81.48,81.6,11302.0,77.6145,77.6999,77.3487,77.4626,11302.0
2022-04-29 12:00:00,81.62,81.62,81.03,81.08,15945.0,77.4816,77.4816,76.9215,76.969,15945.0
2022-04-29 12:30:00,81.07,81.16,80.85,81.0,13195.0,76.9595,77.0449,76.7506,76.893,13195.0
2022-04-29 13:00:00,81.02,81.35,80.94,81.25,8504.0,76.912,77.2253,76.8361,77.1303,8504.0
2022-04-29 13:30:00,81.31,81.6,80.96,81.05,9926.0,77.1873,77.4626,76.855,76.9405,9926.0
2022-04-29 14:00:00,81.04,81.06,80.82,80.87,9116.0,76.931,76.95,76.7221,76.7696,9116.0
2022-04-29 14:30:00,80.89,80.93,80.62,80.71,10363.0,76.7886,76.8266,76.5323,76.6177,10363.0
2022-04-29 15:00:00,80.67,80.67,80.4,80.62,14098.0,76.5797,76.5797,76.3234,76.5323,14098.0
2022-04-29 15:30:00,80.56,80.78,79.95,80.15,92634.0,76.4753,76.6842,75.8963,76.0861,92634.0
2022-05-02 09:30:00,80.02,80.99,79.67,80.83,21315.0,75.9627,76.8835,75.6305,76.7316,21315.0
2022-05-02 10:00:00,80.74,81.31,80.52,81.05,14524.0,76.6462,77.1873,76.4374,76.9405,14524.0
2022-05-02 10:30:00,81.08,81.39,80.99,81.02,10983.0,76.969,77.2632,76.8835,76.912,10983.0
2022-05-02 11:00:00,81.04,81.04,80.38,80.38,8146.0,76.931,76.931,76.3045,76.3045,8146.0
2022-05-02 11:30:00,80.37,80.92,80.29,80.83,8723.0,76.295,76.8171,76.219,76.7316,8723.0
2022-05-02 12:00:00,80.91,80.91,80.42,80.51,5733.0,76.8076,76.8076,76.3424,76.4279,5733.0
2022-05-02 12:30:00,80.52,80.71,80.2,80.2,7114.0,76.4374,76.6177,76.1336,76.1336,7114.0
2022-05-02 13:00:00,80.25,80.56,80.04,80.26,7917.0,76.181,76.4753,75.9817,76.1905,7917.0
2022-05-02 13:30:00,80.2,80.36,79.62,79.65,6595.0,76.1336,76.2855,75.583,75.6115,6595.0
2022-05-02 14:00:00,79.62,79.88,79.3,79.66,9526.0,75.583,75.8298,75.2792,75.621,9526.0
2022-05-02 14:30:00,79.64,80.0,79.43,79.79,7187.0,75.602,75.9437,75.4026,75.7444,7187.0
2022-05-02 15:00:00,79.84,80.56,79.79,80.43,29947.0,75.7918,76.4753,75.7444,76.3519,29947.0
2022-05-02 15:30:00,80.56,80.92,80.33,80.89,86770.0,76.4753,76.8171,76.257,76.7886,86770.0
2022-05-03 09:30:00,80.93,82.32,80.79,81.66,16264.0,76.8266,78.1461,76.6937,77.5196,16264.0
2022-05-03 10:00:00,81.75,82.09,81.49,81.73,8675.0,77.605,77.9277,77.3582,77.586,8675.0
2022-05-03 10:30:00,81.82,81.87,81.1,81.48,14510.0,77.6714,77.7189,76.9879,77.3487,14510.0
2022-05-03 11:00:00,81.53,82.56,81.26,82.4,18048.0,77.3961,78.3739,77.1398,78.222,18048.0
2022-05-03 11:30:00,82.45,82.47,81.84,81.96,20961.0,78.2695,78.2885,77.6904,77.8043,20961.0
2022-05-03 12:00:00,82.0,82.07,81.82,81.82,12174.0,77.8423,77.9088,77.6714,77.6714,12174.0
2022-05-03 12:30:00,81.77,82.16,81.77,81.96,8383.0,77.624,77.9942,77.624,77.8043,8383.0
2022-05-03 13:00:00,82.04,82.14,81.85,81.89,12454.0,77.8803,77.9752,77.6999,77.7379,12454.0
2022-05-03 13:30:00,81.91,82.14,81.81,81.92,10633.0,77.7569,77.9752,77.6619,77.7664,10633.0
2022-05-03 14:00:00,81.94,81.94,81.15,81.57,13030.0,77.7854,77.7854,77.0354,77.4341,13030.0
2022-05-03 14:30:00,81.61,82.05,81.2,82.05,14900.0,77.4721,77.8898,77.0829,77.8898,14900.0
2022-05-03 15:00:00,82.04,82.09,81.75,82.02,11245.0,77.8803,77.9277,77.605,77.8613,11245.0
2022-05-03 15:30:00,81.98,81.99,81.59,81.82,34053.0,77.8233,77.8328,77.4531,77.6714,34053.0
2022-05-04 09:30:00,82.0,82.41,81.85,82.09,7175.0,77.8423,78.2315,77.6999,77.9277,7175.0
2022-05-04 10:00:00,81.64,82.14,81.64,82.14,7483.0,77.5006,77.9752,77.5006,77.9752,7483.0
2022-05-04 10:30:00,82.17,82.17,81.57,81.62,8161.0,78.0037,78.0037,77.4341,77.4816,8161.0
2022-05-04 11:00:00,81.57,81.7,81.51,81.64,6213.0,77.4341,77.5575,77.3772,77.5006,6213.0
2022-05-04 11:30:00,81.59,82.08,81.47,81.9,97705.0,77.4531,77.9183,77.3392,77.7474,97705.0
2022-05-04 12:00:00,81.92,82.15,81.78,82.12,16467.0,77.7664,77.9847,77.6335,77.9562,16467.0
2022-05-04 12:30:00,82.11,82.16,81.93,82.04,8907.0,77.9467,77.9942,77.7759,77.8803,8907.0
2022-05-04 13:00:00,82.07,82.17,81.72,81.72,6043.0,77.9088,78.0037,77.5765,77.5765,6043.0
2022-05-04 13:30:00,81.69,81.96,81.63,81.96,4218.0,77.548,77.8043,77.4911,77.8043,4218.0
2022-05-04 14:00:00,81.72,82.27,81.6,82.27,8788.0,77.5765,78.0986,77.4626,78.0986,8788.0
2022-05-04 14:30:00,82.15,83.47,81.52,83.47,22433.0,77.9847,79.2378,77.3866,79.2378,22433.0
2022-05-04 15:00:00,83.41,83.69,83.27,83.64,69874.0,79.1808,79.4466,79.0479,79.3992,69874.0
2022-05-04 15:30:00,83.67,84.05,83.6,83.93,150488.0,79.4276,79.7884,79.3612,79.6745,150488.0
2022-05-05 09:30:00,83.2,83.24,82.48,82.89,15540.0,78.9815,79.0194,78.298,78.6872,15540.0
2022-05-05 10:00:00,82.89,82.95,82.45,82.61,11445.0,78.6872,78.7441,78.2695,78.4214,11445.0
2022-05-05 10:30:00,82.44,82.59,81.87,82.21,17514.0,78.26,78.4024,77.7189,78.0417,17514.0
2022-05-05 11:00:00,82.2,82.23,81.76,82.0,7244.0,78.0322,78.0606,77.6145,77.8423,7244.0
2022-05-05 11:30:00,82.0,82.01,81.31,81.41,10873.0,77.8423,77.8518,77.1873,77.2822,10873.0
2022-05-05 12:00:00,81.3,81.72,81.1,81.64,8355.0,77.1778,77.5765,76.9879,77.5006,8355.0
2022-05-05 12:30:00,81.76,81.76,81.2,81.66,6204.0,77.6145,77.6145,77.0829,77.5196,6204.0
2022-05-05 13:00:00,81.64,82.1,81.36,81.43,8671.0,77.5006,77.9372,77.2348,77.3012,8671.0
2022-05-05 13:30:00,81.42,81.74,81.21,81.37,6113.0,77.2917,77.5955,77.0924,77.2443,6113.0
2022-05-05 14:00:00,81.39,81.76,81.12,81.12,5810.0,77.2632,77.6145,77.0069,77.0069,5810.0
2022-05-05 14:30:00,81.13,81.49,80.99,81.21,5205.0,77.0164,77.3582,76.8835,77.0924,5205.0
2022-05-05 15:00:00,81.19,81.25,80.78,80.78,6360.0,77.0734,77.1303,76.6842,76.6842,6360.0
2022-05-05 15:30:00,80.76,81.72,80.63,81.55,49145.0,76.6652,77.5765,76.5418,77.4151,49145.0
2022-05-06 09:30:00,80.77,80.77,78.38,78.77,9610.0,76.6747,76.6747,74.4059,74.7761,9610.0
2022-05-06 10:00:00,78.73,79.06,78.39,78.83,19554.0,74.7381,75.0514,74.4154,74.833,19554.0
2022-05-06 10:30:00,78.71,79.56,78.24,79.56,20014.0,74.7191,75.526,74.273,75.526,20014.0
2022-05-06 11:00:00,79.49,80.46,79.39,79.99,12444.0,75.4596,76.3804,75.3646,75.9342,12444.0
2022-05-06 11:30:00,80.05,80.05,79.43,79.43,4992.0,75.9912,75.9912,75.4026,75.4026,4992.0
2022-05-06 12:00:00,79.44,80.08,79.36,79.82,7865.0,75.4121,76.0197,75.3362,75.7728,7865.0
2022-05-06 12:30:00,79.68,80.25,79.64,80.25,5597.0,75.6399,76.181,75.602,76.181,5597.0
2022-05-06 13:00:00,80.23,80.26,79.52,79.62,11604.0,76.1621,76.1905,75.4881,75.583,11604.0
2022-05-06 13:30:00,79.67,79.82,79.19,79.35,7477.0,75.6305,75.7728,75.1748,75.3267,7477.0
2022-05-06 14:00:00,79.26,79.44,78.98,79.05,8011.0,75.2412,75.4121,74.9754,75.0419,8011.0
2022-05-06 14:30:00,79.07,79.27,78.75,79.12,7955.0,75.0609,75.2507,74.7571,75.1083,7955.0
2022-05-06 15:00:00,79.04,79.12,78.6,79.07,14655.0,75.0324,75.1083,74.6147,75.0609,14655.0
2022-05-06 15:30:00,79.1,79.89,79.1,79.7,61193.0,75.0894,75.8393,75.0894,75.6589,61193.0
2022-05-09 09:30:00,78.52,79.69,78.3,79.69,13905.0,74.5388,75.6494,74.3299,75.6494,13905.0
2022-05-09 10:00:00,79.46,79.5,79.04,79.27,14185.0,75.4311,75.4691,75.0324,75.2507,14185.0
2022-05-09 10:30:00,79.15,79.41,78.96,79.26,7525.0,75.1368,75.3836,74.9564,75.2412,7525.0
2022-05-09 11:00:00,79.21,79.5,79.02,79.2,9973.0,75.1938,75.4691,75.0134,75.1843,9973.0
2022-05-09 11:30:00,79.12,79.65,79.1,79.44,13497.0,75.1083,75.6115,75.0894,75.4121,13497.0
2022-05-09 12:00:00,79.41,79.8,79.22,79.36,8944.0,75.3836,75.7539,75.2033,75.3362,8944.0
2022-05-09 12:30:00,79.33,79.43,78.73,78.82,4162.0,75.3077,75.4026,74.7381,74.8235,4162.0
2022-05-09 13:00:00,78.87,79.35,78.73,79.35,4494.0,74.871,75.3267,74.7381,75.3267,4494.0
2022-05-09 13:30:00,79.36,79.47,78.95,79.34,7302.0,75.3362,75.4406,74.947,75.3172,7302.0
2022-05-09 14:00:00,79.45,79.61,79.22,79.56,17437.0,75.4216,75.5735,75.2033,75.526,17437.0
2022-05-09 14:30:00,79.56,80.18,79.22,80.09,13993.0,75.526,76.1146,75.2033,76.0292,13993.0
2022-05-09 15:00:00,80.13,80.28,79.88,79.88,8061.0,76.0671,76.2095,75.8298,75.8298,8061.0
2022-05-09 15:30:00,79.9,80.12,79.59,79.93,41337.0,75.8488,76.0576,75.5545,75.8773,41337.0
2022-05-10 09:30:00,80.85,81.04,79.38,79.42,10444.0,76.7506,76.931,75.3552,75.3931,10444.0
2022-05-10 10:00:00,79.55,79.65,79.14,79.35,7369.0,75.5165,75.6115,75.1273,75.3267,7369.0
2022-05-10 10:30:00,79.46,79.46,78.45,78.45,11015.0,75.4311,75.4311,74.4723,74.4723,11015.0
2022-05-10 11:00:00,78.3,78.81,78.18,78.3,12537.0,74.3299,74.8141,74.216,74.3299,12537.0
2022-05-10 11:30:00,78.45,78.69,78.01,78.25,7296.0,74.4723,74.7001,74.0546,74.2824,7296.0
2022-05-10 12:00:00,78.34,78.6,78.12,78.12,15360.0,74.3679,74.6147,74.159,74.159,15360.0
2022-05-10 12:30:00,78.08,78.16,77.71,77.9,6716.0,74.1211,74.197,73.7698,73.9502,6716.0
2022-05-10 13:00:00,77.93,78.6,77.92,78.59,10394.0,73.9787,74.6147,73.9692,74.6052,10394.0
2022-05-10 13:30:00,78.65,79.52,78.65,79.48,7333.0,74.6622,75.4881,74.6622,75.4501,7333.0
2022-05-10 14:00:00,79.48,79.52,78.94,78.97,8952.0,75.4501,75.4881,74.9375,74.9659,8952.0
2022-05-10 14:30:00,79.02,79.17,78.78,79.04,8439.0,75.0134,75.1558,74.7856,75.0324,8439.0
2022-05-10 15:00:00,79.03,79.14,78.47,78.55,11307.0,75.0229,75.1273,74.4913,74.5672,11307.0
2022-05-10 15:30:00,78.51,78.98,78.28,78.88,77000.0,74.5293,74.9754,74.3109,74.8805,77000.0
2022-05-11 09:30:00,78.97,79.28,78.46,78.93,10555.0,74.9659,75.2602,74.4818,74.928,10555.0
2022-05-11 10:00:00,78.98,79.77,78.56,79.77,6181.0,74.9754,75.7254,74.5767,75.7254,6181.0
2022-05-11 10:30:00,79.49,79.6,79.05,79.1,15101.0,75.4596,75.564,75.0419,75.0894,15101.0
2022-05-11 11:00:00,79.07,79.29,78.84,79.07,9383.0,75.0609,75.2697,74.8425,75.0609,9383.0
2022-05-11 11:30:00,79.16,79.35,78.83,78.84,4934.0,75.1463,75.3267,74.833,74.8425,4934.0
2022-05-11 12:00:00,78.87,78.95,78.41,78.41,4010.0,74.871,74.947,74.4343,74.4343,4010.0
2022-05-11 12:30:00,78.05,78.26,77.87,77.87,1739.0,74.0926,74.2919,73.9217,73.9217,1739.0
2022-05-11 13:00:00,77.87,77.92,77.5,77.5,5960.0,73.9217,73.9692,73.5705,73.5705,5960.0
2022-05-11 13:30:00,77.53,77.69,77.23,77.39,7230.0,73.599,73.7508,73.3142,73.4661,7230.0
2022-05-11 14:00:00,77.32,77.79,77.27,77.5,25164.0,73.3996,73.8458,73.3521,73.5705,25164.0
2022-05-11 14:30:00,77.43,77.9,77.43,77.6,18904.0,73.504,73.9502,73.504,73.6654,18904.0
2022-05-11 15:00:00,77.63,77.76,77.47,77.5,10577.0,73.6939,73.8173,73.542,73.5705,10577.0
2022-05-11 15:30:00,77.54,77.68,76.74,76.88,45455.0,73.6084,73.7414,72.849,72.9819,45455.0
2022-05-12 09:30:00,76.37,77.07,75.89,77.07,14490.0,72.4978,73.1623,72.0421,73.1623,14490.0
2022-05-12 10:00:00,76.95,77.98,76.94,77.38,15196.0,73.0484,74.0261,73.0389,73.4566,15196.0
2022-05-12 10:30:00,77.42,78.26,77.42,78.11,22630.0,73.4945,74.2919,73.4945,74.1495,22630.0
2022-05-12 11:00:00,78.08,78.46,77.81,77.99,44332.0,74.1211,74.4818,73.8648,74.0356,44332.0
2022-05-12 11:30:00,77.99,78.16,77.24,77.31,13733.0,74.0356,74.197,73.3237,73.3901,13733.0
2022-05-12 12:00:00,77.22,77.96,77.22,77.96,18850.0,73.3047,74.0072,73.3047,74.0072,18850.0
2022-05-12 12:30:00,78.0,78.56,77.86,78.12,15946.0,74.0451,74.5767,73.9122,74.159,15946.0
2022-05-12 13:00:00,77.96,78.22,77.77,77.94,19117.0,74.0072,74.254,73.8268,73.9882,19117.0
2022-05-12 13:30:00,77.98,78.04,77.21,77.31,8131.0,74.0261,74.0831,73.2952,73.3901,8131.0
2022-05-12 14:00:00,77.39,77.7,77.27,77.33,8587.0,73.4661,73.7603,73.3521,73.4091,8587.0
2022-05-12 14:30:00,77.39,77.39,77.1,77.32,7352.0,73.4661,73.4661,73.1908,73.3996,7352.0
2022-05-12 15:00:00,77.39,78.48,77.25,78.3,16366.0,73.4661,74.5008,73.3332,74.3299,16366.0
2022-05-12 15:30:00,78.3,79.03,78.29,78.92,111109.0,74.3299,75.0229,74.3204,74.9185,111109.0
2022-05-13 09:30:00,79.7,79.99,79.3,79.4,10853.0,75.6589,75.9342,75.2792,75.3741,10853.0
2022-05-13 10:00:00,79.74,80.28,79.58,80.28,4488.0,75.6969,76.2095,75.545,76.2095,4488.0
2022-05-13 10:30:00,80.21,80.29,79.78,80.06,8404.0,76.1431,76.219,75.7349,76.0007,8404.0
2022-05-13 11:00:00,80.0,80.22,79.8,80.08,4309.0,75.9437,76.1526,75.7539,76.0197,4309.0
2022-05-13 11:30:00,80.03,80.09,79.67,80.06,8255.0,75.9722,76.0292,75.6305,76.0007,8255.0
2022-05-13 12:00:00,80.11,80.57,80.11,80.32,14090.0,76.0481,76.4848,76.0481,76.2475,14090.0
2022-05-13 12:30:00,80.36,80.62,80.29,80.46,6427.0,76.2855,76.5323,76.219,76.3804,6427.0
2022-05-13 13:00:00,80.52,80.53,79.87,79.9,2470.0,76.4374,76.4468,75.8203,75.8488,2470.0
2022-05-13 13:30:00,80.01,80.01,79.5,79.56,2161.0,75.9532,75.9532,75.4691,75.526,2161.0
2022-05-13 14:00:00,79.55,79.55,79.11,79.22,5419.0,75.5165,75.5165,75.0988,75.2033,5419.0
2022-05-13 14:30:00,79.21,79.61,79.14,79.58,7678.0,75.1938,75.5735,75.1273,75.545,7678.0
2022-05-13 15:00:00,79.63,80.0,79.63,79.98,5167.0,75.5925,75.9437,75.5925,75.9247,5167.0
2022-05-13 15:30:00,79.95,79.99,79.62,79.97,32348.0,75.8963,75.9342,75.583,75.9152,32348.0
2022-05-16 09:30:00,79.8,79.8,77.72,78.18,11917.0,75.7539,75.7539,73.7793,74.216,11917.0
2022-05-16 10:00:00,78.22,78.97,77.89,78.97,13180.0,74.254,74.9659,73.9407,74.9659,13180.0
2022-05-16 10:30:00,78.97,78.98,78.04,78.04,38673.0,74.9659,74.9754,74.0831,74.0831,38673.0
2022-05-16 11:00:00,78.08,78.37,77.91,78.02,11981.0,74.1211,74.3964,73.9597,74.0641,11981.0
2022-05-16 11:30:00,77.98,78.73,77.73,78.73,24205.0,74.0261,74.7381,73.7888,74.7381,24205.0
2022-05-16 12:00:00,78.69,79.0,78.35,78.43,5885.0,74.7001,74.9944,74.3774,74.4533,5885.0
2022-05-16 12:30:00,78.31,78.43,78.07,78.21,6139.0,74.3394,74.4533,74.1116,74.2445,6139.0
2022-05-16 13:00:00,78.22,79.11,78.11,79.11,6769.0,74.254,75.0988,74.1495,75.0988,6769.0
2022-05-16 13:30:00,79.07,79.12,78.67,78.74,9348.0,75.0609,75.1083,74.6812,74.7476,9348.0
2022-05-16 14:00:00,78.67,78.97,78.55,78.96,10521.0,74.6812,74.9659,74.5672,74.9564,10521.0
2022-05-16 14:30:00,78.95,79.21,78.89,79.19,5506.0,74.947,75.1938,74.89,75.1748,5506.0
2022-05-16 15:00:00,79.17,79.22,78.72,78.74,9894.0,75.1558,75.2033,74.7286,74.7476,9894.0
2022-05-16 15:30:00,78.77,79.03,78.56,78.59,61002.0,74.7761,75.0229,74.5767,74.6052,61002.0
2022-05-17 09:30:00,79.92,80.44,79.53,79.77,32035.0,75.8678,76.3614,75.4975,75.7254,32035.0
2022-05-17 10:00:00,79.84,80.04,79.16,79.16,13448.0,75.7918,75.9817,75.1463,75.1463,13448.0
2022-05-17 10:30:00,79.26,79.35,78.69,79.25,8860.0,75.2412,75.3267,74.7001,75.2317,8860.0
2022-05-17 11:00:00,79.3,79.38,79.02,79.09,31249.0,75.2792,75.3552,75.0134,75.0799,31249.0
2022-05-17 11:30:00,79.09,79.51,79.08,79.47,43776.0,75.0799,75.4786,75.0704,75.4406,43776.0
2022-05-17 12:00:00,79.51,79.89,79.26,79.89,16125.0,75.4786,75.8393,75.2412,75.8393,16125.0
2022-05-17 12:30:00,79.87,80.14,79.87,80.01,12027.0,75.8203,76.0766,75.8203,75.9532,12027.0
2022-05-17 13:00:00,80.0,80.09,79.8,80.04,8206.0,75.9437,76.0292,75.7539,75.9817,8206.0
2022-05-17 13:30:00,80.07,80.24,80.01,80.17,10247.0,76.0102,76.1715,75.9532,76.1051,10247.0
2022-05-17 14:00:00,80.19,80.37,79.49,79.74,16021.0,76.1241,76.295,75.4596,75.6969,16021.0
2022-05-17 14:30:00,79.73,80.18,79.62,80.15,10620.0,75.6874,76.1146,75.583,76.0861,10620.0
2022-05-17 15:00:00,80.17,80.42,80.14,80.35,17418.0,76.1051,76.3424,76.0766,76.276,17418.0
2022-05-17 15:30:00,80.37,80.61,80.11,80.32,88897.0,76.295,76.5228,76.0481,76.2475,88897.0
2022-05-18 09:30:00,79.66,80.07,78.72,78.81,14286.0,75.621,76.0102,74.7286,74.8141,14286.0
2022-05-18 10:00:00,78.87,78.97,78.12,78.12,20762.0,74.871,74.9659,74.159,74.159,20762.0
2022-05-18 10:30:00,78.15,78.27,77.89,77.92,11381.0,74.1875,74.3014,73.9407,73.9692,11381.0
2022-05-18 11:00:00,77.87,77.95,77.4,77.51,12985.0,73.9217,73.9977,73.4755,73.58,12985.0
2022-05-18 11:30:00,77.41,77.57,77.21,77.28,10678.0,73.485,73.6369,73.2952,73.3616,10678.0
2022-05-18 12:00:00,77.22,77.22,76.85,76.85,6518.0,73.3047,73.3047,72.9534,72.9534,6518.0
2022-05-18 12:30:00,76.85,77.15,76.83,77.13,5134.0,72.9534,73.2382,72.9344,73.2192,5134.0
2022-05-18 13:00:00,77.12,77.23,76.88,77.19,9556.0,73.2097,73.3142,72.9819,73.2762,9556.0
2022-05-18 13:30:00,77.21,77.35,76.86,76.92,16947.0,73.2952,73.4281,72.9629,73.0199,16947.0
2022-05-18 14:00:00,76.94,77.16,76.94,77.12,11216.0,73.0389,73.2477,73.0389,73.2097,11216.0
2022-05-18 14:30:00,77.14,77.16,76.92,76.96,9789.0,73.2287,73.2477,73.0199,73.0579,9789.0
2022-05-18 15:00:00,76.97,77.16,76.8,76.84,12060.0,73.0673,73.2477,72.906,72.9439,12060.0
2022-05-18 15:30:00,76.86,77.14,76.48,76.61,74132.0,72.9629,73.2287,72.6022,72.7256,74132.0
2022-05-19 09:30:00,76.12,76.84,75.63,75.82,11747.0,72.2604,72.9439,71.7953,71.9757,11747.0
2022-05-19 10:00:00,75.82,77.66,75.82,77.41,22140.0,71.9757,73.7224,71.9757,73.485,22140.0
2022-05-19 10:30:00,77.34,77.68,76.65,77.1,12112.0,73.4186,73.7414,72.7636,73.1908,12112.0
2022-05-19 11:00:00,77.12,77.93,76.99,77.55,29946.0,73.2097,73.9787,73.0863,73.6179,29946.0
2022-05-19 11:30:00,77.53,77.92,77.29,77.38,17251.0,73.599,73.9692,73.3711,73.4566,17251.0
2022-05-19 12:00:00,77.33,77.44,77.04,77.17,16820.0,73.4091,73.5135,73.1338,73.2572,16820.0
2022-05-19 12:30:00,77.14,77.14,76.76,77.04,13220.0,73.2287,73.2287,72.868,73.1338,13220.0
2022-05-19 13:00:00,77.03,77.43,76.73,77.3,13618.0,73.1243,73.504,72.8395,73.3806,13618.0
2022-05-19 13:30:00,77.17,78.11,77.07,78.06,20706.0,73.2572,74.1495,73.1623,74.1021,20706.0
2022-05-19 14:00:00,78.06,78.14,77.72,78.1,11809.0,74.1021,74.178,73.7793,74.1401,11809.0
2022-05-19 14:30:00,78.13,78.5,77.97,78.26,15044.0,74.1685,74.5198,74.0166,74.2919,15044.0
2022-05-19 15:00:00,78.28,78.53,77.86,77.96,19921.0,74.3109,74.5483,73.9122,74.0072,19921.0
2022-05-19 15:30:00,77.93,78.07,77.65,77.73,62889.0,73.9787,74.1116,73.7129,73.7888,62889.0
2022-05-20 09:30:00,77.98,77.98,76.19,76.33,24510.0,74.0261,74.0261,72.3269,72.4598,24510.0
2022-05-20 10:00:00,76.43,76.47,76.0,76.22,25402.0,72.5547,72.5927,72.1465,72.3554,25402.0
2022-05-20 10:30:00,76.24,76.24,75.68,75.77,15985.0,72.3744,72.3744,71.8428,71.9282,15985.0
2022-05-20 11:00:00,75.8,76.17,75.62,76.12,15810.0,71.9567,72.3079,71.7858,72.2604,15810.0
2022-05-20 11:30:00,76.2,76.52,76.03,76.37,13512.0,72.3364,72.6402,72.175,72.4978,13512.0
2022-05-20 12:00:00,76.37,76.53,75.82,75.87,16273.0,72.4978,72.6497,71.9757,72.0231,16273.0
2022-05-20 12:30:00,75.85,76.0,75.33,75.55,22330.0,72.0041,72.1465,71.5105,71.7193,22330.0
2022-05-20 13:00:00,75.55,75.69,74.88,74.94,7850.0,71.7193,71.8523,71.0833,71.1403,7850.0
2022-05-20 13:30:00,74.91,75.33,74.91,75.01,10234.0,71.1118,71.5105,71.1118,71.2067,10234.0
2022-05-20 14:00:00,75.02,75.11,74.39,74.5,23188.0,71.2162,71.3017,70.6182,70.7226,23188.0
2022-05-20 14:30:00,74.52,75.02,74.29,74.75,9099.0,70.7416,71.2162,70.5232,70.9599,9099.0
2022-05-20 15:00:00,74.76,75.1,74.5,75.1,14820.0,70.9694,71.2922,70.7226,71.2922,14820.0
2022-05-20 15:30:00,75.06,75.9,75.01,75.63,136044.0,71.2542,72.0516,71.2067,71.7953,136044.0
2022-05-23 09:30:00,75.67,76.04,75.16,75.81,36100.0,71.8333,72.1845,71.3491,71.9662,36100.0
2022-05-23 10:00:00,75.81,75.81,75.3,75.79,22927.0,71.9662,71.9662,71.482,71.9472,22927.0
2022-05-23 10:30:00,75.84,76.22,75.69,75.9,27817.0,71.9946,72.3554,71.8523,72.0516,27817.0
2022-05-23 11:00:00,75.92,76.48,75.91,76.34,11935.0,72.0706,72.6022,72.0611,72.4693,11935.0
2022-05-23 11:30:00,76.31,76.52,76.27,76.45,12520.0,72.4408,72.6402,72.4028,72.5737,12520.0
2022-05-23 12:00:00,76.41,76.53,76.35,76.48,8665.0,72.5357,72.6497,72.4788,72.6022,8665.0
2022-05-23 12:30:00,76.45,76.63,76.22,76.4,11142.0,72.5737,72.7446,72.3554,72.5263,11142.0
2022-05-23 13:00:00,76.38,76.44,76.11,76.38,8361.0,72.5073,72.5642,72.251,72.5073,8361.0
2022-05-23 13:30:00,76.32,76.49,76.13,76.13,11254.0,72.4503,72.6117,72.2699,72.2699,11254.0
2022-05-23 14:00:00,76.08,76.29,75.83,76.26,15739.0,72.2225,72.4218,71.9852,72.3933,15739.0
2022-05-23 14:30:00,76.25,76.44,75.95,76.01,20326.0,72.3839,72.5642,72.0991,72.156,20326.0
2022-05-23 15:00:00,75.99,76.15,75.9,75.91,14370.0,72.137,72.2889,72.0516,72.0611,14370.0
2022-05-23 15:30:00,75.91,76.26,75.61,76.2,107190.0,72.0611,72.3933,71.7763,72.3364,107190.0
2022-05-24 09:30:00,76.15,76.55,75.06,75.25,13565.0,72.2889,72.6686,71.2542,71.4346,13565.0
2022-05-24 10:00:00,75.16,75.28,74.52,74.77,23674.0,71.3491,71.463,70.7416,70.9789,23674.0
2022-05-24 10:30:00,74.84,74.96,74.55,74.77,13984.0,71.0453,71.1593,70.7701,70.9789,13984.0
2022-05-24 11:00:00,74.78,75.0,74.6,74.86,16076.0,70.9884,71.1972,70.8175,71.0643,16076.0
2022-05-24 11:30:00,74.9,75.51,74.89,75.3,11858.0,71.1023,71.6814,71.0928,71.482,11858.0
2022-05-24 12:00:00,75.27,75.69,75.25,75.44,9383.0,71.4535,71.8523,71.4346,71.6149,9383.0
2022-05-24 12:30:00,75.48,75.8,75.28,75.7,10358.0,71.6529,71.9567,71.463,71.8617,10358.0
2022-05-24 13:00:00,75.64,75.79,75.42,75.79,9254.0,71.8048,71.9472,71.5959,71.9472,9254.0
2022-05-24 13:30:00,75.86,76.49,75.71,76.47,13091.0,72.0136,72.6117,71.8712,72.5927,13091.0
2022-05-24 14:00:00,76.42,76.82,76.32,76.75,21525.0,72.5452,72.925,72.4503,72.8585,21525.0
2022-05-24 14:30:00,76.73,77.02,76.59,76.67,21531.0,72.8395,73.1148,72.7066,72.7826,21531.0
2022-05-24 15:00:00,76.67,77.27,76.67,77.27,17727.0,72.7826,73.3521,72.7826,73.3521,17727.0
2022-05-24 15:30:00,77.24,77.56,76.91,76.95,55295.0,73.3237,73.6274,73.0104,73.0484,55295.0
2022-05-25 09:30:00,76.59,77.84,76.45,77.68,16301.0,72.7066,73.8932,72.5737,73.7414,16301.0
2022-05-25 10:00:00,77.77,78.63,77.55,78.63,21597.0,73.8268,74.6432,73.6179,74.6432,21597.0
2022-05-25 10:30:00,78.67,79.07,78.66,78.92,35038.0,74.6812,75.0609,74.6717,74.9185,35038.0
2022-05-25 11:00:00,78.98,79.34,78.94,79.16,26305.0,74.9754,75.3172,74.9375,75.1463,26305.0
2022-05-25 11:30:00,79.14,79.14,78.3,78.35,17470.0,75.1273,75.1273,74.3299,74.3774,17470.0
2022-05-25 12:00:00,78.37,78.57,78.02,78.12,15542.0,74.3964,74.5862,74.0641,74.159,15542.0
2022-05-25 12:30:00,78.2,78.32,78.04,78.32,9477.0,74.235,74.3489,74.0831,74.3489,9477.0
2022-05-25 13:00:00,78.38,78.42,78.14,78.37,21663.0,74.4059,74.4438,74.178,74.3964,21663.0
2022-05-25 13:30:00,78.34,78.34,78.12,78.26,12117.0,74.3679,74.3679,74.159,74.2919,12117.0
2022-05-25 14:00:00,78.21,78.77,78.02,78.66,50091.0,74.2445,74.7761,74.0641,74.6717,50091.0
2022-05-25 14:30:00,78.66,78.96,78.5,78.92,32382.0,74.6717,74.9564,74.5198,74.9185,32382.0
2022-05-25 15:00:00,78.92,79.52,78.91,79.35,17464.0,74.9185,75.4881,74.909,75.3267,17464.0
2022-05-25 15:30:00,79.39,79.47,79.05,79.08,76642.0,75.3646,75.4406,75.0419,75.0704,76642.0
2022-05-26 09:30:00,79.91,81.57,79.91,80.62,41340.0,75.8583,77.4341,75.8583,76.5323,41340.0
2022-05-26 10:00:00,80.58,81.09,80.34,80.98,14691.0,76.4943,76.9785,76.2665,76.874,14691.0
2022-05-26 10:30:00,80.91,80.96,80.71,80.88,17778.0,76.8076,76.855,76.6177,76.7791,17778.0
2022-05-26 11:00:00,80.93,81.02,80.66,80.93,13634.0,76.8266,76.912,76.5703,76.8266,13634.0
2022-05-26 11:30:00,80.94,80.94,80.48,80.59,14274.0,76.8361,76.8361,76.3994,76.5038,14274.0
2022-05-26 12:00:00,80.42,80.68,80.34,80.68,74344.0,76.3424,76.5892,76.2665,76.5892,74344.0
2022-05-26 12:30:00,80.68,81.0,80.57,80.89,9386.0,76.5892,76.893,76.4848,76.7886,9386.0
2022-05-26 13:00:00,80.96,80.97,80.78,80.88,8860.0,76.855,76.8645,76.6842,76.7791,8860.0
2022-05-26 13:30:00,80.9,81.13,80.86,81.05,7149.0,76.7981,77.0164,76.7601,76.9405,7149.0
2022-05-26 14:00:00,81.12,81.15,80.88,80.98,7993.0,77.0069,77.0354,76.7791,76.874,7993.0
2022-05-26 14:30:00,80.99,81.09,80.79,81.05,10872.0,76.8835,76.9785,76.6937,76.9405,10872.0
2022-05-26 15:00:00,80.85,81.05,80.68,80.68,11451.0,76.7506,76.9405,76.5892,76.5892,11451.0
2022-05-26 15:30:00,80.74,81.11,80.59,80.89,55625.0,76.6462,76.9974,76.5038,76.7886,55625.0
2022-05-27 09:30:00,81.71,82.5,81.71,82.06,23292.0,77.567,78.317,77.567,77.8993,23292.0
2022-05-27 10:00:00,81.9,82.08,81.75,81.82,7019.0,77.7474,77.9183,77.605,77.6714,7019.0
2022-05-27 10:30:00,81.81,82.08,81.65,81.65,9834.0,77.6619,77.9183,77.5101,77.5101,9834.0
2022-05-27 11:00:00,81.67,82.03,81.54,81.8,8717.0,77.529,77.8708,77.4056,77.6525,8717.0
2022-05-27 11:30:00,81.85,82.04,81.78,81.99,9892.0,77.6999,77.8803,77.6335,77.8328,9892.0
2022-05-27 12:00:00,81.98,82.07,81.78,82.06,17283.0,77.8233,77.9088,77.6335,77.8993,17283.0
2022-05-27 12:30:00,82.09,82.11,81.81,81.85,8029.0,77.9277,77.9467,77.6619,77.6999,8029.0
2022-05-27 13:00:00,81.86,82.03,81.83,81.84,5528.0,77.7094,77.8708,77.6809,77.6904,5528.0
2022-05-27 13:30:00,81.92,81.94,81.81,81.84,5557.0,77.7664,77.7854,77.6619,77.6904,5557.0
2022-05-27 14:00:00,81.93,82.04,81.87,81.92,9863.0,77.7759,77.8803,77.7189,77.7664,9863.0
2022-05-27 14:30:00,81.92,82.0,81.81,81.98,9438.0,77.7664,77.8423,77.6619,77.8233,9438.0
2022-05-27 15:00:00,81.97,82.12,81.93,82.06,12241.0,77.8138,77.9562,77.7759,77.8993,12241.0
2022-05-27 15:30:00,82.09,82.66,82.02,82.66,55936.0,77.9277,78.4688,77.8613,78.4688,55936.0
2022-05-31 09:30:00,81.8,82.64,81.41,81.74,26971.0,77.6525,78.4499,77.2822,77.5955,26971.0
2022-05-31 10:00:00,81.77,82.03,81.22,81.77,19189.0,77.624,77.8708,77.1019,77.624,19189.0
2022-05-31 10:30:00,81.78,81.92,81.04,81.18,13792.0,77.6335,77.7664,76.931,77.0639,13792.0
2022-05-31 11:00:00,81.09,81.56,81.09,81.45,10847.0,76.9785,77.4246,76.9785,77.3202,10847.0
2022-05-31 11:30:00,81.34,81.5,80.98,81.39,9376.0,77.2158,77.3677,76.874,77.2632,9376.0
2022-05-31 12:00:00,81.38,81.52,81.15,81.46,8787.0,77.2537,77.3866,77.0354,77.3297,8787.0
2022-05-31 12:30:00,81.51,81.81,81.44,81.72,11240.0,77.3772,77.6619,77.3107,77.5765,11240.0
2022-05-31 13:00:00,81.72,81.88,81.48,81.48,9941.0,77.5765,77.7284,77.3487,77.3487,9941.0
2022-05-31 13:30:00,81.5,82.48,81.5,82.48,14455.0,77.3677,78.298,77.3677,78.298,14455.0
2022-05-31 14:00:00,82.47,82.53,82.24,82.51,15299.0,78.2885,78.3454,78.0701,78.3265,15299.0
2022-05-31 14:30:00,82.5,82.8,82.12,82.26,34673.0,78.317,78.6017,77.9562,78.0891,34673.0
2022-05-31 15:00:00,82.22,82.61,82.13,82.61,16946.0,78.0512,78.4214,77.9657,78.4214,16946.0
2022-05-31 15:30:00,82.63,83.11,82.41,82.48,169348.0,78.4404,78.896,78.2315,78.298,169348.0
2022-06-01 09:30:00,82.69,83.09,81.85,81.89,12275.0,78.4973,78.877,77.6999,77.7379,12275.0
2022-06-01 10:00:00,81.99,81.99,80.63,80.7,21842.0,77.8328,77.8328,76.5418,76.6082,21842.0
2022-06-01 10:30:00,80.68,80.97,80.48,80.97,18686.0,76.5892,76.8645,76.3994,76.8645,18686.0
2022-06-01 11:00:00,80.86,80.88,80.27,80.38,20564.0,76.7601,76.7791,76.2,76.3045,20564.0
2022-06-01 11:30:00,80.36,80.43,79.69,79.69,23654.0,76.2855,76.3519,75.6494,75.6494,23654.0
2022-06-01 12:00:00,79.67,79.76,79.43,79.62,13898.0,75.6305,75.7159,75.4026,75.583,13898.0
2022-06-01 12:30:00,79.55,79.71,79.41,79.56,13593.0,75.5165,75.6684,75.3836,75.526,13593.0
2022-06-01 13:00:00,79.57,80.33,79.57,80.29,11959.0,75.5355,76.257,75.5355,76.219,11959.0
2022-06-01 13:30:00,80.27,80.69,80.26,80.41,12969.0,76.2,76.5987,76.1905,76.3329,12969.0
2022-06-01 14:00:00,80.36,81.09,80.32,81.08,13095.0,76.2855,76.9785,76.2475,76.969,13095.0
2022-06-01 14:30:00,81.11,81.11,80.54,80.63,15588.0,76.9974,76.9974,76.4563,76.5418,15588.0
2022-06-01 15:00:00,80.62,81.02,80.56,80.77,19155.0,76.5323,76.912,76.4753,76.6747,19155.0
2022-06-01 15:30:00,80.79,81.33,80.74,80.92,92853.0,76.6937,77.2063,76.6462,76.8171,92853.0
2022-06-02 09:30:00,82.62,82.63,81.46,81.5,19824.0,78.4309,78.4404,77.3297,77.3677,19824.0
2022-06-02 10:00:00,81.74,82.46,81.7,82.05,15768.0,77.5955,78.279,77.5575,77.8898,15768.0
2022-06-02 10:30:00,82.19,82.84,82.07,82.8,21606.0,78.0227,78.6397,77.9088,78.6017,21606.0
2022-06-02 11:00:00,82.96,83.55,82.96,83.28,19764.0,78.7536,79.3137,78.7536,79.0574,19764.0
2022-06-02 11:30:00,83.23,83.85,83.14,83.7,16799.0,79.0099,79.5985,78.9245,79.4561,16799.0
2022-06-02 12:00:00,83.68,84.28,83.63,84.25,7417.0,79.4371,80.0067,79.3897,79.9782,7417.0
2022-06-02 12:30:00,84.25,84.45,83.91,84.2,14229.0,79.9782,80.1681,79.6555,79.9308,14229.0
2022-06-02 13:00:00,84.14,84.59,84.11,84.55,13469.0,79.8738,80.301,79.8453,80.263,13469.0
2022-06-02 13:30:00,84.56,84.75,84.46,84.53,12037.0,80.2725,80.4529,80.1776,80.244,12037.0
2022-06-02 14:00:00,84.55,84.6,84.44,84.55,14949.0,80.263,80.3105,80.1586,80.263,14949.0
2022-06-02 14:30:00,84.59,84.92,84.5,84.59,17422.0,80.301,80.6143,80.2156,80.301,17422.0
2022-06-02 15:00:00,84.61,85.12,84.6,84.96,27393.0,80.32,80.8041,80.3105,80.6522,27393.0
2022-06-02 15:30:00,84.97,85.82,84.96,85.72,136124.0,80.6617,81.4686,80.6522,81.3737,136124.0
2022-06-03 09:30:00,86.19,87.33,85.15,87.18,42849.0,81.8199,82.9021,80.8326,82.7597,42849.0
2022-06-03 10:00:00,87.11,87.62,87.11,87.36,54193.0,82.6932,83.1774,82.6932,82.9305,54193.0
2022-06-03 10:30:00,87.34,87.71,87.31,87.57,20273.0,82.9116,83.2628,82.8831,83.1299,20273.0
2022-06-03 11:00:00,87.55,87.61,87.13,87.48,25402.0,83.1109,83.1679,82.7122,83.0445,25402.0
2022-06-03 11:30:00,87.48,87.74,87.24,87.4,19872.0,83.0445,83.2913,82.8166,82.9685,19872.0
2022-06-03 12:00:00,87.36,87.52,87.12,87.42,35956.0,82.9305,83.0824,82.7027,82.9875,35956.0
2022-06-03 12:30:00,87.45,87.51,87.3,87.45,40727.0,83.016,83.0729,82.8736,83.016,40727.0
2022-06-03 13:00:00,87.4,87.72,87.26,87.68,19596.0,82.9685,83.2723,82.8356,83.2343,19596.0
2022-06-03 13:30:00,87.63,87.63,87.28,87.49,22053.0,83.1869,83.1869,82.8546,83.0539,22053.0
2022-06-03 14:00:00,87.44,87.56,87.34,87.53,26407.0,83.0065,83.1204,82.9116,83.0919,26407.0
2022-06-03 14:30:00,87.47,87.47,86.54,86.61,23979.0,83.035,83.035,82.1521,82.2186,23979.0
2022-06-03 15:00:00,86.62,86.69,86.27,86.62,23292.0,82.2281,82.2945,81.8958,82.2281,23292.0
2022-06-03 15:30:00,86.62,86.62,85.91,86.34,100638.0,82.2281,82.2281,81.5541,81.9623,100638.0
2022-06-06 09:30:00,87.0,87.55,86.48,87.39,39727.0,82.5888,83.1109,82.0952,82.959,39727.0
2022-06-06 10:00:00,87.34,88.14,87.34,88.02,28208.0,82.9116,83.671,82.9116,83.5571,28208.0
2022-06-06 10:30:00,88.03,88.22,87.88,88.05,21754.0,83.5666,83.7469,83.4242,83.5856,21754.0
2022-06-06 11:00:00,88.08,88.23,87.66,87.79,23712.0,83.614,83.7564,83.2153,83.3387,23712.0
2022-06-06 11:30:00,87.72,87.72,86.94,87.02,11310.0,83.2723,83.2723,82.5318,82.6078,11310.0
2022-06-06 12:00:00,87.12,87.14,86.74,86.91,10530.0,82.7027,82.7217,82.342,82.5034,10530.0
2022-06-06 12:30:00,86.84,87.12,86.83,86.94,10029.0,82.4369,82.7027,82.4274,82.5318,10029.0
2022-06-06 13:00:00,86.97,87.08,86.67,87.08,20949.0,82.5603,82.6647,82.2755,82.6647,20949.0
2022-06-06 13:30:00,87.03,87.13,86.63,86.92,19085.0,82.6173,82.7122,82.2376,82.5128,19085.0
2022-06-06 14:00:00,86.93,86.96,86.7,86.75,19480.0,82.5223,82.5508,82.304,82.3515,19480.0
2022-06-06 14:30:00,86.75,87.16,86.7,87.0,18410.0,82.3515,82.7407,82.304,82.5888,18410.0
2022-06-06 15:00:00,86.98,87.13,86.88,87.13,14171.0,82.5698,82.7122,82.4749,82.7122,14171.0
2022-06-06 15:30:00,87.13,87.61,87.02,87.02,98295.0,82.7122,83.1679,82.6078,82.6078,98295.0
2022-06-07 09:30:00,86.05,86.46,84.98,85.31,37533.0,81.687,82.0762,80.6712,80.9845,37533.0
2022-06-07 10:00:00,85.22,85.99,85.19,85.92,34578.0,80.899,81.63,80.8706,81.5636,34578.0
2022-06-07 10:30:00,85.84,86.42,85.76,86.08,10334.0,81.4876,82.0382,81.4117,81.7154,10334.0
2022-06-07 11:00:00,86.15,86.33,86.06,86.12,13336.0,81.7819,81.9528,81.6965,81.7534,13336.0
2022-06-07 11:30:00,86.07,86.1,85.66,85.84,7446.0,81.7059,81.7344,81.3167,81.4876,7446.0
2022-06-07 12:00:00,85.85,86.28,85.74,86.28,10670.0,81.4971,81.9053,81.3927,81.9053,10670.0
2022-06-07 12:30:00,86.27,86.52,86.18,86.47,6993.0,81.8958,82.1331,81.8104,82.0857,6993.0
2022-06-07 13:00:00,86.51,86.54,86.34,86.39,12353.0,82.1236,82.1521,81.9623,82.0097,12353.0
2022-06-07 13:30:00,86.41,86.53,86.25,86.34,13699.0,82.0287,82.1426,81.8768,81.9623,13699.0
2022-06-07 14:00:00,86.36,86.95,86.36,86.95,12161.0,81.9812,82.5413,81.9812,82.5413,12161.0
2022-06-07 14:30:00,86.92,87.05,86.36,86.81,18561.0,82.5128,82.6363,81.9812,82.4084,18561.0
2022-06-07 15:00:00,86.77,87.09,86.73,87.09,14034.0,82.3705,82.6742,82.3325,82.6742,14034.0
2022-06-07 15:30:00,87.0,87.32,86.99,87.25,75957.0,82.5888,82.8926,82.5793,82.8261,75957.0
2022-06-08 09:30:00,86.74,86.74,85.53,85.58,22504.0,82.342,82.342,81.1933,81.2408,22504.0
2022-06-08 10:00:00,85.66,85.73,84.84,84.94,13197.0,81.3167,81.3832,80.5383,80.6332,13197.0
2022-06-08 10:30:00,84.92,84.94,84.59,84.7,14653.0,80.6143,80.6332,80.301,80.4054,14653.0
2022-06-08 11:00:00,84.83,85.08,84.7,84.74,23138.0,80.5288,80.7661,80.4054,80.4434,23138.0
2022-06-08 11:30:00,84.69,85.0,84.46,84.76,26047.0,80.3959,80.6902,80.1776,80.4624,26047.0
2022-06-08 12:00:00,84.7,84.91,84.55,84.55,8752.0,80.4054,80.6048,80.263,80.263,8752.0
2022-06-08 12:30:00,84.54,84.6,83.99,84.27,12153.0,80.2535,80.3105,79.7314,79.9972,12153.0
2022-06-08 13:00:00,84.27,84.28,83.82,83.83,17290.0,79.9972,80.0067,79.57,79.5795,17290.0
2022-06-08 13:30:00,83.84,83.88,83.5,83.5,14165.0,79.589,79.627,79.2663,79.2663,14165.0
2022-06-08 14:00:00,83.55,83.82,83.26,83.34,13531.0,79.3137,79.57,79.0384,79.1144,13531.0
2022-06-08 14:30:00,83.39,83.63,83.32,83.6,13638.0,79.1618,79.3897,79.0954,79.3612,13638.0
2022-06-08 15:00:00,83.56,83.58,83.18,83.19,20267.0,79.3232,79.3422,78.9625,78.972,20267.0
2022-06-08 15:30:00,83.21,83.53,82.87,82.92,92349.0,78.991,79.2947,78.6682,78.7157,92349.0
2022-06-09 09:30:00,82.14,83.39,81.75,83.38,10488.0,77.9752,79.1618,77.605,79.1523,10488.0
2022-06-09 10:00:00,83.38,83.67,82.85,83.55,20107.0,79.1523,79.4276,78.6492,79.3137,20107.0
2022-06-09 10:30:00,83.61,83.81,83.51,83.72,11362.0,79.3707,79.5605,79.2757,79.4751,11362.0
2022-06-09 11:00:00,83.7,83.7,83.31,83.41,13570.0,79.4561,79.4561,79.0859,79.1808,13570.0
2022-06-09 11:30:00,83.41,83.75,83.34,83.62,12216.0,79.1808,79.5036,79.1144,79.3802,12216.0
2022-06-09 12:00:00,83.66,83.74,83.39,83.7,6685.0,79.4181,79.4941,79.1618,79.4561,6685.0
2022-06-09 12:30:00,83.72,83.95,83.69,83.9,10486.0,79.4751,79.6934,79.4466,79.646,10486.0
2022-06-09 13:00:00,83.94,84.19,83.84,83.84,6432.0,79.6839,79.9213,79.589,79.589,6432.0
2022-06-09 13:30:00,83.79,83.93,83.65,83.93,10630.0,79.5416,79.6745,79.4087,79.6745,10630.0
2022-06-09 14:00:00,83.93,83.96,83.7,83.79,12578.0,79.6745,79.7029,79.4561,79.5416,12578.0
2022-06-09 14:30:00,83.67,83.72,83.31,83.42,16000.0,79.4276,79.4751,79.0859,79.1903,16000.0
2022-06-09 15:00:00,83.4,83.45,83.19,83.35,11157.0,79.1713,79.2188,78.972,79.1239,11157.0
2022-06-09 15:30:00,83.33,83.33,82.49,82.67,78217.0,79.1049,79.1049,78.3075,78.4783,78217.0
2022-06-10 09:30:00,81.31,81.31,80.35,80.41,13069.0,77.1873,77.1873,76.276,76.3329,13069.0
2022-06-10 10:00:00,80.29,80.33,79.96,79.96,9241.0,76.219,76.257,75.9057,75.9057,9241.0
2022-06-10 10:30:00,79.98,81.01,79.98,80.76,10549.0,75.9247,76.9025,75.9247,76.6652,10549.0
2022-06-10 11:00:00,80.76,81.1,80.54,80.78,11339.0,76.6652,76.9879,76.4563,76.6842,11339.0
2022-06-10 11:30:00,80.79,80.93,80.62,80.88,9421.0,76.6937,76.8266,76.5323,76.7791,9421.0
2022-06-10 12:00:00,80.94,81.12,80.85,80.96,13367.0,76.8361,77.0069,76.7506,76.855,13367.0
2022-06-10 12:30:00,80.98,81.05,80.86,81.0,11040.0,76.874,76.9405,76.7601,76.893,11040.0
2022-06-10 13:00:00,80.94,80.94,80.6,80.91,10284.0,76.8361,76.8361,76.5133,76.8076,10284.0
2022-06-10 13:30:00,80.95,81.36,80.62,81.15,20885.0,76.8455,77.2348,76.5323,77.0354,20885.0
2022-06-10 14:00:00,81.14,81.35,81.1,81.14,10859.0,77.0259,77.2253,76.9879,77.0259,10859.0
2022-06-10 14:30:00,81.2,81.43,81.0,81.42,7895.0,77.0829,77.3012,76.893,77.2917,7895.0
2022-06-10 15:00:00,81.42,81.59,81.14,81.48,16242.0,77.2917,77.4531,77.0259,77.3487,16242.0
2022-06-10 15:30:00,81.44,81.53,80.92,81.0,66497.0,77.3107,77.3961,76.8171,76.893,66497.0
2022-06-13 09:30:00,78.99,79.86,78.6,79.73,21011.0,74.9849,75.8108,74.6147,75.6874,21011.0
2022-06-13 10:00:00,79.78,80.05,79.25,79.33,9983.0,75.7349,75.9912,75.2317,75.3077,9983.0
2022-06-13 10:30:00,79.36,79.42,78.54,78.66,20052.0,75.3362,75.3931,74.5577,74.6717,20052.0
2022-06-13 11:00:00,78.64,79.32,78.4,79.13,14453.0,74.6527,75.2982,74.4248,75.1178,14453.0
2022-06-13 11:30:00,79.26,79.64,79.1,79.62,19979.0,75.2412,75.602,75.0894,75.583,19979.0
2022-06-13 12:00:00,79.53,80.04,79.42,79.81,13865.0,75.4975,75.9817,75.3931,75.7634,13865.0
2022-06-13 12:30:00,79.87,80.18,79.51,79.53,8237.0,75.8203,76.1146,75.4786,75.4975,8237.0
2022-06-13 13:00:00,79.46,79.61,79.29,79.61,11060.0,75.4311,75.5735,75.2697,75.5735,11060.0
2022-06-13 13:30:00,79.61,80.13,79.41,79.79,7940.0,75.5735,76.0671,75.3836,75.7444,7940.0
2022-06-13 14:00:00,79.79,79.79,79.16,79.3,15380.0,75.7444,75.7444,75.1463,75.2792,15380.0
2022-06-13 14:30:00,79.31,79.53,79.02,79.19,17413.0,75.2887,75.4975,75.0134,75.1748,17413.0
2022-06-13 15:00:00,79.01,79.29,78.65,78.66,28988.0,75.0039,75.2697,74.6622,74.6717,28988.0
2022-06-13 15:30:00,78.64,79.05,78.33,78.98,88743.0,74.6527,75.0419,74.3584,74.9754,88743.0
2022-06-14 09:30:00,78.95,79.31,78.77,78.89,11029.0,74.947,75.2887,74.7761,74.89,11029.0
2022-06-14 10:00:00,78.97,79.04,78.22,78.52,41440.0,74.9659,75.0324,74.254,74.5388,41440.0
2022-06-14 10:30:00,78.52,79.0,78.43,78.89,20800.0,74.5388,74.9944,74.4533,74.89,20800.0
2022-06-14 11:00:00,78.88,78.98,78.3,78.35,39158.0,74.8805,74.9754,74.3299,74.3774,39158.0
2022-06-14 11:30:00,78.32,78.76,78.28,78.74,12282.0,74.3489,74.7666,74.3109,74.7476,12282.0
2022-06-14 12:00:00,78.7,78.83,78.49,78.64,22001.0,74.7096,74.833,74.5103,74.6527,22001.0
2022-06-14 12:30:00,78.65,78.71,78.56,78.6,16356.0,74.6622,74.7191,74.5767,74.6147,16356.0
2022-06-14 13:00:00,78.65,78.95,78.27,78.75,10553.0,74.6622,74.947,74.3014,74.7571,10553.0
2022-06-14 13:30:00,78.68,78.71,78.46,78.56,15556.0,74.6906,74.7191,74.4818,74.5767,15556.0
2022-06-14 14:00:00,78.56,78.82,78.52,78.62,12974.0,74.5767,74.8235,74.5388,74.6337,12974.0
2022-06-14 14:30:00,78.62,78.71,78.43,78.45,17203.0,74.6337,74.7191,74.4533,74.4723,17203.0
2022-06-14 15:00:00,78.48,78.64,78.06,78.2,27913.0,74.5008,74.6527,74.1021,74.235,27913.0
2022-06-14 15:30:00,78.2,78.86,78.16,78.5,111537.0,74.235,74.8615,74.197,74.5198,111537.0
2022-06-15 09:30:00,79.23,79.42,78.86,78.95,14381.0,75.2128,75.3931,74.8615,74.947,14381.0
2022-06-15 10:00:00,78.95,79.37,78.91,79.1,26261.0,74.947,75.3457,74.909,75.0894,26261.0
2022-06-15 10:30:00,79.11,79.64,79.11,79.5,31372.0,75.0988,75.602,75.0988,75.4691,31372.0
2022-06-15 11:00:00,79.54,79.54,79.2,79.3,20055.0,75.507,75.507,75.1843,75.2792,20055.0
2022-06-15 11:30:00,79.32,79.47,79.3,79.43,13260.0,75.2982,75.4406,75.2792,75.4026,13260.0
2022-06-15 12:00:00,79.43,79.44,79.24,79.3,20572.0,75.4026,75.4121,75.2223,75.2792,20572.0
2022-06-15 12:30:00,79.37,79.5,79.2,79.29,55685.0,75.3457,75.4691,75.1843,75.2697,55685.0
2022-06-15 13:00:00,79.31,79.49,79.25,79.42,12186.0,75.2887,75.4596,75.2317,75.3931,12186.0
2022-06-15 13:30:00,79.42,79.85,79.36,79.67,22690.0,75.3931,75.8013,75.3362,75.6305,22690.0
2022-06-15 14:00:00,79.68,79.85,79.05,79.25,21053.0,75.6399,75.8013,75.0419,75.2317,21053.0
2022-06-15 14:30:00,79.18,80.68,78.99,79.77,35926.0,75.1653,76.5892,74.9849,75.7254,35926.0
2022-06-15 15:00:00,79.89,80.2,79.2,80.2,55095.0,75.8393,76.1336,75.1843,76.1336,55095.0
2022-06-15 15:30:00,80.19,80.79,79.5,79.61,101746.0,76.1241,76.6937,75.4691,75.5735,101746.0
2022-06-16 09:30:00,77.74,77.98,77.49,77.6,18920.0,73.7983,74.0261,73.561,73.6654,18920.0
2022-06-16 10:00:00,77.58,77.76,77.48,77.7,28916.0,73.6464,73.8173,73.5515,73.7603,28916.0
2022-06-16 10:30:00,77.66,77.84,76.56,76.56,77533.0,73.7224,73.8932,72.6781,72.6781,77533.0
2022-06-16 11:00:00,76.48,76.6,75.99,76.38,57088.0,72.6022,72.7161,72.137,72.5073,57088.0
2022-06-16 11:30:00,76.38,76.41,75.99,76.13,10318.0,72.5073,72.5357,72.137,72.2699,10318.0
2022-06-16 12:00:00,76.08,76.14,75.72,76.09,15944.0,72.2225,72.2794,71.8807,72.232,15944.0
2022-06-16 12:30:00,76.05,76.05,75.58,75.65,28549.0,72.194,72.194,71.7478,71.8143,28549.0
2022-06-16 13:00:00,75.75,75.88,75.06,75.45,19594.0,71.9092,72.0326,71.2542,71.6244,19594.0
2022-06-16 13:30:00,75.27,75.51,75.03,75.29,20316.0,71.4535,71.6814,71.2257,71.4725,20316.0
2022-06-16 14:00:00,75.28,75.38,74.99,75.03,25879.0,71.463,71.558,71.1877,71.2257,25879.0
2022-06-16 14:30:00,75.05,75.22,74.57,74.7,25257.0,71.2447,71.4061,70.789,70.9124,25257.0
2022-06-16 15:00:00,74.69,75.21,74.68,75.06,19526.0,70.903,71.3966,70.8935,71.2542,19526.0
2022-06-16 15:30:00,75.04,75.36,74.74,75.1,122748.0,71.2352,71.539,70.9504,71.2922,122748.0
2022-06-17 09:30:00,75.14,75.83,74.95,75.46,115729.0,71.3301,71.9852,71.1498,71.6339,115729.0
2022-06-17 10:00:00,75.46,75.73,75.12,75.13,38759.0,71.6339,71.8902,71.3112,71.3206,38759.0
2022-06-17 10:30:00,75.05,75.08,74.5,74.77,16294.0,71.2447,71.2732,70.7226,70.9789,16294.0
2022-06-17 11:00:00,74.74,75.55,74.66,75.28,16468.0,70.9504,71.7193,70.8745,71.463,16468.0
2022-06-17 11:30:00,75.41,75.48,74.9,74.91,12460.0,71.5864,71.6529,71.1023,71.1118,12460.0
2022-06-17 12:00:00,74.82,75.72,74.64,75.61,14149.0,71.0264,71.8807,70.8555,71.7763,14149.0
2022-06-17 12:30:00,75.56,75.78,75.47,75.67,10939.0,71.7288,71.9377,71.6434,71.8333,10939.0
2022-06-17 13:00:00,75.57,76.19,75.57,75.78,14947.0,71.7383,72.3269,71.7383,71.9377,14947.0
2022-06-17 13:30:00,75.85,75.85,75.45,75.56,7727.0,72.0041,72.0041,71.6244,71.7288,7727.0
2022-06-17 14:00:00,75.64,75.71,75.41,75.41,11009.0,71.8048,71.8712,71.5864,71.5864,11009.0
2022-06-17 14:30:00,75.4,75.72,75.37,75.42,19261.0,71.577,71.8807,71.5485,71.5959,19261.0
2022-06-17 15:00:00,75.47,75.83,75.18,75.76,32761.0,71.6434,71.9852,71.3681,71.9187,32761.0
2022-06-17 15:30:00,75.78,75.8,75.19,75.25,131153.0,71.9377,71.9567,71.3776,71.4346,131153.0
2022-06-21 09:30:00,75.42,75.9,74.73,75.19,11514.0,71.8869,72.3444,71.2292,71.6676,11514.0
2022-06-21 10:00:00,75.24,75.73,75.18,75.4,17917.0,71.7153,72.1823,71.6581,71.8678,17917.0
2022-06-21 10:30:00,75.42,75.56,75.3,75.47,23149.0,71.8869,72.0203,71.7725,71.9345,23149.0
2022-06-21 11:00:00,75.43,75.43,74.91,74.98,12411.0,71.8964,71.8964,71.4008,71.4675,12411.0
2022-06-21 11:30:00,74.98,75.12,74.72,74.74,13477.0,71.4675,71.6009,71.2197,71.2387,13477.0
2022-06-21 12:00:00,74.67,74.8,74.55,74.7,17344.0,71.172,71.2959,71.0576,71.2006,17344.0
2022-06-21 12:30:00,74.7,74.75,74.39,74.45,20674.0,71.2006,71.2482,70.9051,70.9623,20674.0
2022-06-21 13:00:00,74.44,74.49,73.79,73.81,28496.0,70.9528,71.0004,70.3332,70.3523,28496.0
2022-06-21 13:30:00,73.83,74.03,73.73,73.74,19601.0,70.3713,70.562,70.276,70.2856,19601.0
2022-06-21 14:00:00,73.74,73.87,73.59,73.71,18865.0,70.2856,70.4095,70.1426,70.257,18865.0
2022-06-21 14:30:00,73.74,73.9,73.54,73.86,28090.0,70.2856,70.4381,70.0949,70.3999,28090.0
2022-06-21 15:00:00,73.88,74.0,73.62,73.81,32073.0,70.419,70.5334,70.1712,70.3523,32073.0
2022-06-21 15:30:00,73.81,73.87,73.47,73.83,172278.0,70.3523,70.4095,70.0282,70.3713,172278.0
2022-06-22 09:30:00,72.69,73.58,71.86,72.48,42483.0,69.2848,70.1331,68.4936,69.0846,42483.0
2022-06-22 10:00:00,72.48,73.68,72.35,73.68,26170.0,69.0846,70.2284,68.9607,70.2284,26170.0
2022-06-22 10:30:00,73.68,73.97,73.65,73.86,23312.0,70.2284,70.5048,70.1998,70.3999,23312.0
2022-06-22 11:00:00,73.84,73.84,73.43,73.7,27042.0,70.3809,70.3809,69.9901,70.2474,27042.0
2022-06-22 11:30:00,73.72,73.88,73.38,73.59,35106.0,70.2665,70.419,69.9424,70.1426,35106.0
2022-06-22 12:00:00,73.58,74.21,73.58,74.11,24985.0,70.1331,70.7335,70.1331,70.6382,24985.0
2022-06-22 12:30:00,74.08,74.33,73.9,74.12,24548.0,70.6096,70.8479,70.4381,70.6478,24548.0
2022-06-22 13:00:00,74.17,74.7,73.98,74.69,28288.0,70.6954,71.2006,70.5143,71.1911,28288.0
2022-06-22 13:30:00,74.64,74.96,74.55,74.82,29745.0,71.1434,71.4484,71.0576,71.315,29745.0
2022-06-22 14:00:00,74.83,75.37,74.79,75.21,27859.0,71.3245,71.8392,71.2864,71.6867,27859.0
2022-06-22 14:30:00,75.23,75.52,75.13,75.52,27289.0,71.7058,71.9822,71.6104,71.9822,27289.0
2022-06-22 15:00:00,75.55,75.6,75.25,75.28,40636.0,72.0108,72.0584,71.7248,71.7534,40636.0
2022-06-22 15:30:00,75.3,75.49,75.0,75.27,142270.0,71.7725,71.9536,71.4865,71.7439,142270.0
2022-06-23 09:30:00,75.42,75.86,74.77,75.08,38838.0,71.8869,72.3063,71.2673,71.5628,38838.0
2022-06-23 10:00:00,75.09,75.36,74.26,74.58,24301.0,71.5723,71.8297,70.7812,71.0862,24301.0
2022-06-23 10:30:00,74.63,74.9,74.42,74.77,21518.0,71.1339,71.3912,70.9337,71.2673,21518.0
2022-06-23 11:00:00,74.78,74.96,74.63,74.72,22428.0,71.2768,71.4484,71.1339,71.2197,22428.0
2022-06-23 11:30:00,74.76,74.83,74.4,74.56,23023.0,71.2578,71.3245,70.9146,71.0672,23023.0
2022-06-23 12:00:00,74.57,74.57,73.95,74.32,24029.0,71.0767,71.0767,70.4857,70.8384,24029.0
2022-06-23 12:30:00,74.3,74.39,74.11,74.11,19200.0,70.8193,70.9051,70.6382,70.6382,19200.0
2022-06-23 13:00:00,74.13,74.8,73.98,74.42,24556.0,70.6573,71.2959,70.5143,70.9337,24556.0
2022-06-23 13:30:00,74.5,74.76,74.37,74.57,23185.0,71.01,71.2578,70.8861,71.0767,23185.0
2022-06-23 14:00:00,74.55,74.6,74.33,74.34,26795.0,71.0576,71.1053,70.8479,70.8575,26795.0
2022-06-23 14:30:00,74.37,74.73,74.37,74.73,26716.0,70.8861,71.2292,70.8861,71.2292,26716.0
2022-06-23 15:00:00,74.73,75.22,74.7,75.16,30206.0,71.2292,71.6962,71.2006,71.639,30206.0
2022-06-23 15:30:00,75.15,75.62,75.15,75.55,123493.0,71.6295,72.0775,71.6295,72.0108,123493.0
2022-06-24 09:30:00,76.21,77.11,75.96,77.1,24252.0,72.6399,73.4977,72.4016,73.4882,24252.0
2022-06-24 10:00:00,77.23,77.74,77.23,77.47,16346.0,73.6121,74.0982,73.6121,73.8408,16346.0
2022-06-24 10:30:00,77.5,77.77,77.4,77.64,12018.0,73.8694,74.1268,73.7741,74.0029,12018.0
2022-06-24 11:00:00,77.56,78.16,77.55,78.1,13504.0,73.9266,74.4985,73.9171,74.4413,13504.0
2022-06-24 11:30:00,78.05,78.34,78.02,78.22,8081.0,74.3937,74.6701,74.3651,74.5557,8081.0
2022-06-24 12:00:00,78.19,78.27,78.01,78.03,7229.0,74.5271,74.6034,74.3555,74.3746,7229.0
2022-06-24 12:30:00,78.06,78.26,78.0,78.09,10067.0,74.4032,74.5938,74.346,74.4318,10067.0
2022-06-24 13:00:00,78.2,78.28,78.1,78.23,6981.0,74.5366,74.6129,74.4413,74.5652,6981.0
2022-06-24 13:30:00,78.23,78.48,78.22,78.38,11560.0,74.5652,74.8035,74.5557,74.7082,11560.0
2022-06-24 14:00:00,78.38,78.41,77.99,78.12,11181.0,74.7082,74.7368,74.3365,74.4604,11181.0
2022-06-24 14:30:00,78.14,78.24,78.11,78.16,12215.0,74.4794,74.5748,74.4508,74.4985,12215.0
2022-06-24 15:00:00,78.2,78.4,78.16,78.35,18540.0,74.5366,74.7273,74.4985,74.6796,18540.0
2022-06-24 15:30:00,78.39,79.13,78.35,79.02,116703.0,74.7177,75.4231,74.6796,75.3182,116703.0
2022-06-27 09:30:00,79.76,79.76,78.42,78.42,12409.0,76.0236,76.0236,74.7463,74.7463,12409.0
2022-06-27 10:00:00,78.52,79.29,78.47,78.91,21121.0,74.8416,75.5756,74.794,75.2134,21121.0
2022-06-27 10:30:00,78.87,79.54,78.87,79.38,15240.0,75.1752,75.8139,75.1752,75.6614,15240.0
2022-06-27 11:00:00,79.27,79.65,79.03,79.57,12754.0,75.5565,75.9187,75.3277,75.8425,12754.0
2022-06-27 11:30:00,79.57,79.6,79.37,79.48,9019.0,75.8425,75.871,75.6518,75.7567,9019.0
2022-06-27 12:00:00,79.5,79.5,79.01,79.02,9118.0,75.7757,75.7757,75.3087,75.3182,9118.0
2022-06-27 12:30:00,78.98,79.25,78.89,79.06,13063.0,75.2801,75.5374,75.1943,75.3563,13063.0
2022-06-27 13:00:00,79.16,79.18,78.8,78.81,11952.0,75.4517,75.4707,75.1085,75.1181,11952.0
2022-06-27 13:30:00,78.76,78.95,78.69,78.91,9949.0,75.0704,75.2515,75.0037,75.2134,9949.0
2022-06-27 14:00:00,78.77,79.03,78.74,78.91,6837.0,75.0799,75.3277,75.0513,75.2134,6837.0
2022-06-27 14:30:00,78.9,79.02,78.76,78.83,8095.0,75.2038,75.3182,75.0704,75.1371,8095.0
2022-06-27 15:00:00,78.8,78.93,78.66,78.89,8940.0,75.1085,75.2324,74.9751,75.1943,8940.0
2022-06-27 15:30:00,78.86,79.01,78.46,78.58,80367.0,75.1657,75.3087,74.7845,74.8988,80367.0
2022-06-28 09:30:00,78.98,79.54,78.63,79.31,6895.0,75.2801,75.8139,74.9465,75.5946,6895.0
2022-06-28 10:00:00,79.43,79.48,78.76,78.92,6994.0,75.709,75.7567,75.0704,75.2229,6994.0
2022-06-28 10:30:00,78.87,78.91,78.46,78.69,7098.0,75.1752,75.2134,74.7845,75.0037,7098.0
2022-06-28 11:00:00,78.62,78.8,78.13,78.13,6316.0,74.937,75.1085,74.4699,74.4699,6316.0
2022-06-28 11:30:00,78.15,78.26,77.95,78.1,6514.0,74.489,74.5938,74.2983,74.4413,6514.0
2022-06-28 12:00:00,78.07,78.26,77.89,78.19,12760.0,74.4127,74.5938,74.2412,74.5271,12760.0
2022-06-28 12:30:00,78.17,78.17,77.9,78.03,9868.0,74.508,74.508,74.2507,74.3746,9868.0
2022-06-28 13:00:00,78.03,78.03,77.57,77.84,10201.0,74.3746,74.3746,73.9361,74.1935,10201.0
2022-06-28 13:30:00,77.81,77.98,77.69,77.72,7634.0,74.1649,74.3269,74.0505,74.0791,7634.0
2022-06-28 14:00:00,77.72,77.88,77.37,77.42,12775.0,74.0791,74.2316,73.7455,73.7932,12775.0
2022-06-28 14:30:00,77.42,77.43,77.23,77.34,18520.0,73.7932,73.8027,73.6121,73.7169,18520.0
2022-06-28 15:00:00,77.34,77.34,76.93,77.19,29592.0,73.7169,73.7169,73.3261,73.5739,29592.0
2022-06-28 15:30:00,77.16,77.35,76.83,76.87,60977.0,73.5454,73.7264,73.2308,73.2689,60977.0
2022-06-29 09:30:00,76.68,76.68,75.35,75.57,9485.0,73.0878,73.0878,71.8201,72.0298,9485.0
2022-06-29 10:00:00,75.54,76.15,75.49,76.08,20990.0,72.0012,72.5827,71.9536,72.5159,20990.0
2022-06-29 10:30:00,76.11,76.37,75.84,75.92,11963.0,72.5445,72.7924,72.2872,72.3634,11963.0
2022-06-29 11:00:00,75.85,75.92,75.54,75.62,30136.0,72.2967,72.3634,72.0012,72.0775,30136.0
2022-06-29 11:30:00,75.59,76.08,75.57,76.01,12469.0,72.0489,72.5159,72.0298,72.4492,12469.0
2022-06-29 12:00:00,76.14,76.15,75.82,75.89,5799.0,72.5731,72.5827,72.2681,72.3348,5799.0
2022-06-29 12:30:00,75.89,76.06,75.82,75.95,3737.0,72.3348,72.4969,72.2681,72.392,3737.0
2022-06-29 13:00:00,76.03,76.23,75.92,76.22,7525.0,72.4683,72.6589,72.3634,72.6494,7525.0
2022-06-29 13:30:00,76.22,76.61,76.15,76.58,6019.0,72.6494,73.0211,72.5827,72.9925,6019.0
2022-06-29 14:00:00,76.61,76.85,76.5,76.58,20765.0,73.0211,73.2499,72.9163,72.9925,20765.0
2022-06-29 14:30:00,76.57,76.58,76.23,76.32,14182.0,72.983,72.9925,72.6589,72.7447,14182.0
2022-06-29 15:00:00,76.32,76.49,76.24,76.48,13594.0,72.7447,72.9067,72.6684,72.8972,13594.0
2022-06-29 15:30:00,76.48,76.5,75.98,76.13,79215.0,72.8972,72.9163,72.4206,72.5636,79215.0
2022-06-30 09:30:00,75.36,75.75,74.66,75.27,16966.0,71.8297,72.2014,71.1625,71.7439,16966.0
2022-06-30 10:00:00,75.11,75.37,74.83,75.17,10647.0,71.5914,71.8392,71.3245,71.6486,10647.0
2022-06-30 10:30:00,75.23,76.21,75.23,76.13,12007.0,71.7058,72.6399,71.7058,72.5636,12007.0
2022-06-30 11:00:00,76.11,76.76,76.0,76.73,13297.0,72.5445,73.1641,72.4397,73.1355,13297.0
2022-06-30 11:30:00,76.78,76.97,76.61,76.84,7814.0,73.1832,73.3643,73.0211,73.2403,7814.0
2022-06-30 12:00:00,76.84,77.01,76.55,76.91,11721.0,73.2403,73.4024,72.9639,73.3071,11721.0
2022-06-30 12:30:00,76.95,76.98,76.55,76.65,13971.0,73.3452,73.3738,72.9639,73.0592,13971.0
2022-06-30 13:00:00,76.64,76.71,76.27,76.4,26434.0,73.0497,73.1164,72.697,72.821,26434.0
2022-06-30 13:30:00,76.42,76.61,76.35,76.44,13475.0,72.84,73.0211,72.7733,72.8591,13475.0
2022-06-30 14:00:00,76.48,76.55,76.14,76.28,11687.0,72.8972,72.9639,72.5731,72.7066,11687.0
2022-06-30 14:30:00,76.29,76.3,75.88,75.93,13791.0,72.7161,72.7256,72.3253,72.373,13791.0
2022-06-30 15:00:00,75.92,75.94,75.47,75.71,23996.0,72.3634,72.3825,71.9345,72.1633,23996.0
2022-06-30 15:30:00,75.73,75.95,75.45,75.79,94086.0,72.1823,72.392,71.9155,72.2395,94086.0
2022-07-01 09:30:00,75.73,76.93,75.65,76.41,32881.0,72.1823,73.3261,72.1061,72.8305,32881.0
2022-07-01 10:00:00,76.53,76.72,75.81,75.95,24510.0,72.9449,73.126,72.2586,72.392,24510.0
2022-07-01 10:30:00,75.94,76.33,75.66,76.19,13447.0,72.3825,72.7542,72.1156,72.6208,13447.0
2022-07-01 11:00:00,76.19,76.66,76.13,76.57,23749.0,72.6208,73.0688,72.5636,72.983,23749.0
2022-07-01 11:30:00,76.61,76.69,76.28,76.35,6424.0,73.0211,73.0974,72.7066,72.7733,6424.0
2022-07-01 12:00:00,76.28,76.57,76.04,76.4,23776.0,72.7066,72.983,72.4778,72.821,23776.0
2022-07-01 12:30:00,76.44,76.46,75.89,76.08,26510.0,72.8591,72.8781,72.3348,72.5159,26510.0
2022-07-01 13:00:00,76.11,76.35,76.04,76.31,17247.0,72.5445,72.7733,72.4778,72.7352,17247.0
2022-07-01 13:30:00,76.36,76.58,76.3,76.42,19184.0,72.7828,72.9925,72.7256,72.84,19184.0
2022-07-01 14:00:00,76.48,76.79,76.24,76.61,16014.0,72.8972,73.1927,72.6684,73.0211,16014.0
2022-07-01 14:30:00,76.62,77.05,76.61,76.94,24976.0,73.0306,73.4405,73.0211,73.3357,24976.0
2022-07-01 15:00:00,76.97,76.98,76.61,76.81,57782.0,73.3643,73.3738,73.0211,73.2117,57782.0
2022-07-01 15:30:00,76.85,77.17,76.76,76.99,64875.0,73.2499,73.5549,73.1641,73.3833,64875.0
2022-07-05 09:30:00,75.75,76.26,74.99,76.14,19840.0,72.2014,72.6875,71.477,72.5731,19840.0
2022-07-05 10:00:00,76.04,76.34,75.86,76.27,17083.0,72.4778,72.7638,72.3063,72.697,17083.0
2022-07-05 10:30:00,76.33,76.88,76.27,76.57,13248.0,72.7542,73.2785,72.697,72.983,13248.0
2022-07-05 11:00:00,76.6,77.02,76.45,77.02,22919.0,73.0116,73.4119,72.8686,73.4119,22919.0
2022-07-05 11:30:00,76.98,77.41,76.89,77.35,13033.0,73.3738,73.7836,73.288,73.7264,13033.0
2022-07-05 12:00:00,77.36,77.75,77.18,77.57,10821.0,73.736,74.1077,73.5644,73.9361,10821.0
2022-07-05 12:30:00,77.58,77.69,77.39,77.51,7916.0,73.9457,74.0505,73.7646,73.879,7916.0
2022-07-05 13:00:00,77.48,78.1,77.41,77.92,16699.0,73.8504,74.4413,73.7836,74.2697,16699.0
2022-07-05 13:30:00,77.97,78.09,77.8,77.89,15954.0,74.3174,74.4318,74.1554,74.2412,15954.0
2022-07-05 14:00:00,77.86,78.25,77.85,78.25,11678.0,74.2126,74.5843,74.203,74.5843,11678.0
2022-07-05 14:30:00,78.27,78.58,78.23,78.55,24443.0,74.6034,74.8988,74.5652,74.8702,24443.0
2022-07-05 15:00:00,78.5,79.13,78.33,79.02,27106.0,74.8226,75.4231,74.6605,75.3182,27106.0
2022-07-05 15:30:00,79.06,79.18,78.73,78.86,89829.0,75.3563,75.4707,75.0418,75.1657,89829.0
2022-07-06 09:30:00,78.59,79.25,78.0,78.33,25570.0,74.9084,75.5374,74.346,74.6605,25570.0
2022-07-06 10:00:00,78.17,78.5,77.84,78.5,18651.0,74.508,74.8226,74.1935,74.8226,18651.0
2022-07-06 10:30:00,78.4,78.91,78.28,78.9,24349.0,74.7273,75.2134,74.6129,75.2038,24349.0
2022-07-06 11:00:00,78.87,78.87,78.53,78.67,24052.0,75.1752,75.1752,74.8512,74.9846,24052.0
2022-07-06 11:30:00,78.64,78.73,78.31,78.56,15775.0,74.956,75.0418,74.6415,74.8798,15775.0
2022-07-06 12:00:00,78.59,78.7,78.29,78.31,12222.0,74.9084,75.0132,74.6224,74.6415,12222.0
2022-07-06 12:30:00,78.25,78.39,78.16,78.24,8261.0,74.5843,74.7177,74.4985,74.5748,8261.0
2022-07-06 13:00:00,78.3,78.69,78.3,78.45,15604.0,74.6319,75.0037,74.6319,74.7749,15604.0
2022-07-06 13:30:00,78.42,78.5,78.24,78.48,9463.0,74.7463,74.8226,74.5748,74.8035,9463.0
2022-07-06 14:00:00,78.44,79.06,78.33,78.93,27104.0,74.7654,75.3563,74.6605,75.2324,27104.0
2022-07-06 14:30:00,79.13,79.42,79.0,79.13,26623.0,75.4231,75.6995,75.2992,75.4231,26623.0
2022-07-06 15:00:00,79.12,79.36,78.85,79.34,14974.0,75.4135,75.6423,75.1562,75.6232,14974.0
2022-07-06 15:30:00,79.37,79.58,78.54,78.81,64267.0,75.6518,75.852,74.8607,75.1181,64267.0
2022-07-07 09:30:00,79.71,80.11,79.27,79.75,7395.0,75.9759,76.3572,75.5565,76.014,7395.0
2022-07-07 10:00:00,79.62,79.62,78.67,79.04,12696.0,75.8901,75.8901,74.9846,75.3373,12696.0
2022-07-07 10:30:00,78.96,79.58,78.96,79.4,10472.0,75.261,75.852,75.261,75.6804,10472.0
2022-07-07 11:00:00,79.42,79.73,79.42,79.63,11000.0,75.6995,75.995,75.6995,75.8996,11000.0
2022-07-07 11:30:00,79.66,79.66,79.37,79.52,5322.0,75.9282,75.9282,75.6518,75.7948,5322.0
2022-07-07 12:00:00,79.48,79.68,79.41,79.42,5536.0,75.7567,75.9473,75.6899,75.6995,5536.0
2022-07-07 12:30:00,79.43,79.65,79.42,79.5,6028.0,75.709,75.9187,75.6995,75.7757,6028.0
2022-07-07 13:00:00,79.49,79.59,79.43,79.44,13181.0,75.7662,75.8615,75.709,75.7185,13181.0
2022-07-07 13:30:00,79.43,79.59,79.43,79.56,4689.0,75.709,75.8615,75.709,75.8329,4689.0
2022-07-07 14:00:00,79.59,79.72,79.53,79.7,10088.0,75.8615,75.9854,75.8043,75.9664,10088.0
2022-07-07 14:30:00,79.71,80.03,79.71,79.98,11664.0,75.9759,76.2809,75.9759,76.2332,11664.0
2022-07-07 15:00:00,79.95,79.98,79.81,79.92,6576.0,76.2046,76.2332,76.0712,76.1761,6576.0
2022-07-07 15:30:00,79.88,80.19,79.76,80.14,46063.0,76.1379,76.4334,76.0236,76.3857,46063.0
2022-07-08 09:30:00,79.53,79.66,78.58,78.91,3537.0,75.8043,75.9282,74.8988,75.2134,3537.0
2022-07-08 10:00:00,78.95,79.68,78.81,79.62,6671.0,75.2515,75.9473,75.1181,75.8901,6671.0
2022-07-08 10:30:00,79.54,79.7,79.27,79.31,8006.0,75.8139,75.9664,75.5565,75.5946,8006.0
2022-07-08 11:00:00,79.26,79.7,79.25,79.34,4596.0,75.547,75.9664,75.5374,75.6232,4596.0
2022-07-08 11:30:00,79.29,79.29,78.98,79.07,3368.0,75.5756,75.5756,75.2801,75.3659,3368.0
2022-07-08 12:00:00,79.08,79.1,78.58,78.59,2026.0,75.3754,75.3945,74.8988,74.9084,2026.0
2022-07-08 12:30:00,78.52,78.52,78.15,78.22,13122.0,74.8416,74.8416,74.489,74.5557,13122.0
2022-07-08 13:00:00,78.22,78.5,78.22,78.43,8977.0,74.5557,74.8226,74.5557,74.7559,8977.0
2022-07-08 13:30:00,78.46,78.55,78.37,78.5,2459.0,74.7845,74.8702,74.6987,74.8226,2459.0
2022-07-08 14:00:00,78.31,78.63,78.31,78.63,5050.0,74.6415,74.9465,74.6415,74.9465,5050.0
2022-07-08 14:30:00,78.6,78.65,78.45,78.57,9688.0,74.9179,74.9655,74.7749,74.8893,9688.0
2022-07-08 15:00:00,78.56,78.69,78.33,78.37,10737.0,74.8798,75.0037,74.6605,74.6987,10737.0
2022-07-08 15:30:00,78.39,78.39,78.09,78.13,47866.0,74.7177,74.7177,74.4318,74.4699,47866.0
2022-07-11 09:30:00,77.68,78.09,77.11,77.92,22680.0,74.041,74.4318,73.4977,74.2697,22680.0
2022-07-11 10:00:00,78.04,78.17,77.64,77.73,4406.0,74.3841,74.508,74.0029,74.0886,4406.0
2022-07-11 10:30:00,77.71,77.77,77.48,77.48,4291.0,74.0696,74.1268,73.8504,73.8504,4291.0
2022-07-11 11:00:00,77.47,77.8,77.46,77.76,10409.0,73.8408,74.1554,73.8313,74.1172,10409.0
2022-07-11 11:30:00,77.79,77.86,77.5,77.56,6841.0,74.1458,74.2126,73.8694,73.9266,6841.0
2022-07-11 12:00:00,77.55,77.81,77.48,77.55,3797.0,73.9171,74.1649,73.8504,73.9171,3797.0
2022-07-11 12:30:00,77.57,77.59,77.36,77.44,2618.0,73.9361,73.9552,73.736,73.8122,2618.0
2022-07-11 13:00:00,77.53,77.77,77.47,77.77,3389.0,73.898,74.1268,73.8408,74.1268,3389.0
2022-07-11 13:30:00,77.8,77.92,77.7,77.84,6763.0,74.1554,74.2697,74.0601,74.1935,6763.0
2022-07-11 14:00:00,77.78,77.82,77.6,77.73,3275.0,74.1363,74.1744,73.9647,74.0886,3275.0
2022-07-11 14:30:00,77.69,77.83,77.69,77.72,3494.0,74.0505,74.184,74.0505,74.0791,3494.0
2022-07-11 15:00:00,77.66,77.68,77.56,77.68,3822.0,74.0219,74.041,73.9266,74.041,3822.0
2022-07-11 15:30:00,77.71,77.83,77.33,77.53,33828.0,74.0696,74.184,73.7074,73.898,33828.0
2022-07-12 09:30:00,77.84,79.06,77.78,78.94,7661.0,74.1935,75.3563,74.1363,75.242,7661.0
2022-07-12 10:00:00,78.77,78.91,78.19,78.2,6688.0,75.0799,75.2134,74.5271,74.5366,6688.0
2022-07-12 10:30:00,78.23,78.81,78.22,78.81,5209.0,74.5652,75.1181,74.5557,75.1181,5209.0
2022-07-12 11:00:00,78.83,78.85,78.53,78.8,4694.0,75.1371,75.1562,74.8512,75.1085,4694.0
2022-07-12 11:30:00,78.74,78.81,78.43,78.43,3693.0,75.0513,75.1181,74.7559,74.7559,3693.0
2022-07-12 12:00:00,78.48,78.78,78.4,78.78,6912.0,74.8035,75.0895,74.7273,75.0895,6912.0
2022-07-12 12:30:00,78.74,78.95,78.61,78.74,6008.0,75.0513,75.2515,74.9274,75.0513,6008.0
2022-07-12 13:00:00,78.73,78.76,78.41,78.42,8166.0,75.0418,75.0704,74.7368,74.7463,8166.0
2022-07-12 13:30:00,78.46,78.46,78.24,78.36,8798.0,74.7845,74.7845,74.5748,74.6891,8798.0
2022-07-12 14:00:00,78.29,78.37,78.11,78.22,6588.0,74.6224,74.6987,74.4508,74.5557,6588.0
2022-07-12 14:30:00,78.23,78.26,77.94,77.94,5616.0,74.5652,74.5938,74.2888,74.2888,5616.0
2022-07-12 15:00:00,77.93,77.93,77.44,77.44,6911.0,74.2793,74.2793,73.8122,73.8122,6911.0
2022-07-12 15:30:00,77.44,77.65,77.13,77.52,37548.0,73.8122,74.0124,73.5168,73.8885,37548.0
2022-07-13 09:30:00,76.96,78.07,76.58,78.02,69256.0,73.3547,74.4127,72.9925,74.3651,69256.0
2022-07-13 10:00:00,77.88,78.63,77.81,78.59,57658.0,74.2316,74.9465,74.1649,74.9084,57658.0
2022-07-13 10:30:00,78.45,79.5,78.42,79.26,49414.0,74.7749,75.7757,74.7463,75.547,49414.0
2022-07-13 11:00:00,79.26,79.66,79.0,79.23,70262.0,75.547,75.9282,75.2992,75.5184,70262.0
2022-07-13 11:30:00,79.23,79.35,78.34,78.45,36441.0,75.5184,75.6328,74.6701,74.7749,36441.0
2022-07-13 12:00:00,78.4,78.76,78.32,78.72,29901.0,74.7273,75.0704,74.651,75.0323,29901.0
2022-07-13 12:30:00,78.73,78.91,78.38,78.91,19829.0,75.0418,75.2134,74.7082,75.2134,19829.0
2022-07-13 13:00:00,78.87,79.22,78.72,78.8,11593.0,75.1752,75.5088,75.0323,75.1085,11593.0
2022-07-13 13:30:00,78.72,79.13,78.72,78.98,23363.0,75.0323,75.4231,75.0323,75.2801,23363.0
2022-07-13 14:00:00,78.94,79.18,78.49,79.17,30168.0,75.242,75.4707,74.813,75.4612,30168.0
2022-07-13 14:30:00,79.21,79.39,79.09,79.32,22901.0,75.4993,75.6709,75.3849,75.6042,22901.0
2022-07-13 15:00:00,79.28,79.49,79.28,79.39,23820.0,75.566,75.7662,75.566,75.6709,23820.0
2022-07-13 15:30:00,79.42,79.73,79.22,79.61,170302.0,75.6995,75.995,75.5088,75.8806,170302.0
2022-07-14 09:30:00,78.62,78.69,77.57,78.27,17541.0,74.937,75.0037,73.9361,74.6034,17541.0
2022-07-14 10:00:00,78.53,78.53,77.89,78.25,14393.0,74.8512,74.8512,74.2412,74.5843,14393.0
2022-07-14 10:30:00,78.32,78.43,77.75,78.15,13952.0,74.651,74.7559,74.1077,74.489,13952.0
2022-07-14 11:00:00,78.27,78.41,78.07,78.3,14853.0,74.6034,74.7368,74.4127,74.6319,14853.0
2022-07-14 11:30:00,78.35,78.84,78.17,78.74,13697.0,74.6796,75.1466,74.508,75.0513,13697.0
2022-07-14 12:00:00,78.79,79.02,78.46,78.48,12482.0,75.099,75.3182,74.7845,74.8035,12482.0
2022-07-14 12:30:00,78.51,78.68,78.17,78.47,11137.0,74.8321,74.9941,74.508,74.794,11137.0
2022-07-14 13:00:00,78.46,78.62,78.26,78.43,11562.0,74.7845,74.937,74.5938,74.7559,11562.0
2022-07-14 13:30:00,78.42,78.63,78.28,78.56,11517.0,74.7463,74.9465,74.6129,74.8798,11517.0
2022-07-14 14:00:00,78.53,79.29,78.46,79.24,14019.0,74.8512,75.5756,74.7845,75.5279,14019.0
2022-07-14 14:30:00,79.24,79.26,78.89,79.04,10763.0,75.5279,75.547,75.1943,75.3373,10763.0
2022-07-14 15:00:00,79.12,79.31,79.06,79.25,14601.0,75.4135,75.5946,75.3563,75.5374,14601.0
2022-07-14 15:30:00,79.2,79.63,79.2,79.5,65772.0,75.4898,75.8996,75.4898,75.7757,65772.0
2022-07-15 09:30:00,80.63,80.87,79.68,79.68,7369.0,76.8528,77.0816,75.9473,75.9473,7369.0
2022-07-15 10:00:00,79.89,80.59,79.89,80.59,4459.0,76.1475,76.8147,76.1475,76.8147,4459.0
2022-07-15 10:30:00,80.7,80.7,80.26,80.56,5000.0,76.9195,76.9195,76.5001,76.7861,5000.0
2022-07-15 11:00:00,80.57,80.72,80.43,80.43,6673.0,76.7956,76.9386,76.6622,76.6622,6673.0
2022-07-15 11:30:00,80.53,80.71,80.39,80.39,3326.0,76.7575,76.929,76.624,76.624,3326.0
2022-07-15 12:00:00,80.4,80.4,79.99,80.1,5599.0,76.6336,76.6336,76.2428,76.3476,5599.0
2022-07-15 12:30:00,79.99,80.44,79.99,80.19,10906.0,76.2428,76.6717,76.2428,76.4334,10906.0
2022-07-15 13:00:00,80.24,80.24,79.98,80.17,4874.0,76.4811,76.4811,76.2332,76.4143,4874.0
2022-07-15 13:30:00,80.12,80.17,79.75,79.83,5116.0,76.3667,76.4143,76.014,76.0903,5116.0
2022-07-15 14:00:00,79.83,79.84,79.46,79.49,3658.0,76.0903,76.0998,75.7376,75.7662,3658.0
2022-07-15 14:30:00,79.65,79.75,79.57,79.75,4517.0,75.9187,76.014,75.8425,76.014,4517.0
2022-07-15 15:00:00,79.67,79.71,79.51,79.58,6137.0,75.9378,75.9759,75.7853,75.852,6137.0
2022-07-15 15:30:00,79.59,79.59,79.38,79.53,26571.0,75.8615,75.8615,75.6614,75.8043,26571.0
2022-07-18 09:30:00,79.98,80.21,79.72,80.13,6135.0,76.2332,76.4525,75.9854,76.3762,6135.0
2022-07-18 10:00:00,80.0,80.0,79.4,79.49,3049.0,76.2523,76.2523,75.6804,75.7662,3049.0
2022-07-18 10:30:00,79.57,79.68,79.48,79.56,3641.0,75.8425,75.9473,75.7567,75.8329,3641.0
2022-07-18 11:00:00,79.51,79.73,79.36,79.73,4037.0,75.7853,75.995,75.6423,75.995,4037.0
2022-07-18 11:30:00,79.58,79.81,79.58,79.81,2361.0,75.852,76.0712,75.852,76.0712,2361.0
2022-07-18 12:00:00,79.81,79.82,79.57,79.62,2352.0,76.0712,76.0807,75.8425,75.8901,2352.0
2022-07-18 12:30:00,79.6,79.76,79.34,79.34,8176.0,75.871,76.0236,75.6232,75.6232,8176.0
2022-07-18 13:00:00,79.48,79.65,79.33,79.45,8691.0,75.7567,75.9187,75.6137,75.7281,8691.0
2022-07-18 13:30:00,79.41,79.41,78.82,78.83,7878.0,75.6899,75.6899,75.1276,75.1371,7878.0
2022-07-18 14:00:00,78.85,78.99,78.76,78.76,5199.0,75.1562,75.2896,75.0704,75.0704,5199.0
2022-07-18 14:30:00,78.81,78.93,78.6,78.72,6024.0,75.1181,75.2324,74.9179,75.0323,6024.0
2022-07-18 15:00:00,78.72,78.78,78.64,78.76,10574.0,75.0323,75.0895,74.956,75.0704,10574.0
2022-07-18 15:30:00,78.75,78.75,78.19,78.4,37164.0,75.0609,75.0609,74.5271,74.7273,37164.0
2022-07-19 09:30:00,79.48,80.89,79.48,80.58,19496.0,75.7567,77.1006,75.7567,76.8051,19496.0
2022-07-19 10:00:00,80.46,81.24,80.46,81.24,17978.0,76.6908,77.4342,76.6908,77.4342,17978.0
2022-07-19 10:30:00,81.34,81.58,81.0,81.56,10712.0,77.5295,77.7583,77.2055,77.7392,10712.0
2022-07-19 11:00:00,81.57,81.82,81.52,81.67,17576.0,77.7488,77.987,77.7011,77.8441,17576.0
2022-07-19 11:30:00,81.69,81.9,81.6,81.85,8252.0,77.8631,78.0633,77.7774,78.0156,8252.0
2022-07-19 12:00:00,81.78,81.78,81.49,81.7,9587.0,77.9489,77.9489,77.6725,77.8727,9587.0
2022-07-19 12:30:00,81.71,81.98,81.71,81.97,5070.0,77.8822,78.1396,77.8822,78.13,5070.0
2022-07-19 13:00:00,81.99,81.99,81.65,81.73,9935.0,78.1491,78.1491,77.825,77.9013,9935.0
2022-07-19 13:30:00,81.77,81.97,81.66,81.97,8181.0,77.9394,78.13,77.8345,78.13,8181.0
2022-07-19 14:00:00,81.96,82.08,81.8,81.9,13098.0,78.1205,78.2349,77.968,78.0633,13098.0
2022-07-19 14:30:00,81.82,82.12,81.78,82.05,11129.0,77.987,78.273,77.9489,78.2063,11129.0
2022-07-19 15:00:00,82.14,82.26,82.05,82.09,12888.0,78.2921,78.4064,78.2063,78.2444,12888.0
2022-07-19 15:30:00,82.08,82.42,82.06,82.38,78292.0,78.2349,78.5589,78.2158,78.5208,78292.0
2022-07-20 09:30:00,82.67,83.62,82.52,83.0,25165.0,78.7972,79.7027,78.6543,79.1118,25165.0
2022-07-20 10:00:00,82.97,83.21,82.52,83.18,8389.0,79.0832,79.3119,78.6543,79.2833,8389.0
2022-07-20 10:30:00,83.27,83.6,83.22,83.47,18074.0,79.3691,79.6837,79.3215,79.5598,18074.0
2022-07-20 11:00:00,83.48,83.76,83.27,83.41,14602.0,79.5693,79.8362,79.3691,79.5026,14602.0
2022-07-20 11:30:00,83.47,83.54,83.18,83.18,9681.0,79.5598,79.6265,79.2833,79.2833,9681.0
2022-07-20 12:00:00,83.23,83.49,83.23,83.34,7479.0,79.331,79.5788,79.331,79.4358,7479.0
2022-07-20 12:30:00,83.35,83.52,82.94,83.21,6269.0,79.4454,79.6074,79.0546,79.3119,6269.0
2022-07-20 13:00:00,83.23,83.7,83.02,83.7,25626.0,79.331,79.779,79.1308,79.779,25626.0
2022-07-20 13:30:00,83.72,83.75,83.24,83.24,19927.0,79.798,79.8266,79.3405,79.3405,19927.0
2022-07-20 14:00:00,83.2,83.44,83.1,83.32,14909.0,79.3024,79.5312,79.2071,79.4168,14909.0
2022-07-20 14:30:00,83.32,83.52,83.23,83.48,8403.0,79.4168,79.6074,79.331,79.5693,8403.0
2022-07-20 15:00:00,83.49,83.92,83.44,83.92,11404.0,79.5788,79.9887,79.5312,79.9887,11404.0
2022-07-20 15:30:00,83.86,84.07,83.66,83.87,74253.0,79.9315,80.1316,79.7409,79.941,74253.0
2022-07-21 09:30:00,83.9,84.19,83.66,84.06,13108.0,79.9696,80.246,79.7409,80.1221,13108.0
2022-07-21 10:00:00,84.19,84.2,83.29,83.56,10942.0,80.246,80.2556,79.3882,79.6455,10942.0
2022-07-21 10:30:00,83.54,84.2,83.49,84.2,8615.0,79.6265,80.2556,79.5788,80.2556,8615.0
2022-07-21 11:00:00,84.18,84.53,84.09,84.18,11836.0,80.2365,80.5701,80.1507,80.2365,11836.0
2022-07-21 11:30:00,84.26,84.28,84.19,84.28,2300.0,80.3127,80.3318,80.246,80.3318,2300.0
2022-07-21 12:00:00,84.31,84.61,84.26,84.41,6083.0,80.3604,80.6463,80.3127,80.4557,6083.0
2022-07-21 12:30:00,84.67,84.75,84.49,84.52,3675.0,80.7035,80.7798,80.532,80.5606,3675.0
2022-07-21 13:00:00,84.49,84.53,84.24,84.42,4112.0,80.532,80.5701,80.2937,80.4652,4112.0
2022-07-21 13:30:00,84.36,84.61,84.25,84.46,3152.0,80.4081,80.6463,80.3032,80.5034,3152.0
2022-07-21 14:00:00,84.51,84.63,84.42,84.56,3404.0,80.551,80.6654,80.4652,80.5987,3404.0
2022-07-21 14:30:00,84.55,84.64,84.29,84.45,5569.0,80.5892,80.6749,80.3413,80.4938,5569.0
2022-07-21 15:00:00,84.46,84.82,84.46,84.78,7595.0,80.5034,80.8465,80.5034,80.8084,7595.0
2022-07-21 15:30:00,84.78,84.89,84.57,84.79,45863.0,80.8084,80.9132,80.6082,80.8179,45863.0
2022-07-22 09:30:00,84.74,85.25,84.28,84.89,7427.0,80.7703,81.2564,80.3318,80.9132,7427.0
2022-07-22 10:00:00,84.81,85.07,84.52,84.8,2197.0,80.837,81.0848,80.5606,80.8274,2197.0
2022-07-22 10:30:00,84.91,85.0,84.73,84.85,3520.0,80.9323,81.0181,80.7607,80.8751,3520.0
2022-07-22 11:00:00,84.71,85.0,84.57,84.69,5142.0,80.7417,81.0181,80.6082,80.7226,5142.0
2022-07-22 11:30:00,84.62,84.74,84.49,84.73,2639.0,80.6559,80.7703,80.532,80.7607,2639.0
2022-07-22 12:00:00,84.74,84.74,84.51,84.62,2031.0,80.7703,80.7703,80.551,80.6559,2031.0
2022-07-22 12:30:00,84.81,84.81,84.58,84.59,2015.0,80.837,80.837,80.6178,80.6273,2015.0
2022-07-22 13:00:00,84.52,84.53,84.23,84.41,3076.0,80.5606,80.5701,80.2841,80.4557,3076.0
2022-07-22 13:30:00,84.39,84.39,84.13,84.2,4520.0,80.4367,80.4367,80.1888,80.2556,4520.0
2022-07-22 14:00:00,84.08,84.08,83.83,83.84,1900.0,80.1412,80.1412,79.9029,79.9124,1900.0
2022-07-22 14:30:00,83.82,83.97,83.82,83.86,2513.0,79.8934,80.0363,79.8934,79.9315,2513.0
2022-07-22 15:00:00,83.87,84.0,83.84,83.94,3146.0,79.941,80.0649,79.9124,80.0077,3146.0
2022-07-22 15:30:00,83.95,84.36,83.8,84.32,23551.0,80.0173,80.4081,79.8743,80.3699,23551.0
2022-07-25 09:30:00,84.33,84.33,83.97,84.22,3482.0,80.3795,80.3795,80.0363,80.2746,3482.0
2022-07-25 10:00:00,84.32,84.66,84.21,84.49,6435.0,80.3699,80.694,80.2651,80.532,6435.0
2022-07-25 10:30:00,84.5,84.5,83.78,83.96,3558.0,80.5415,80.5415,79.8552,80.0268,3558.0
2022-07-25 11:00:00,83.99,83.99,83.56,83.75,8810.0,80.0554,80.0554,79.6455,79.8266,8810.0
2022-07-25 11:30:00,83.73,84.22,83.71,84.05,4328.0,79.8076,80.2746,79.7885,80.1126,4328.0
2022-07-25 12:00:00,84.01,84.01,83.8,83.8,3935.0,80.0745,80.0745,79.8743,79.8743,3935.0
2022-07-25 12:30:00,83.88,84.1,83.88,83.9,3598.0,79.9505,80.1602,79.9505,79.9696,3598.0
2022-07-25 13:00:00,83.95,84.11,83.83,83.83,3498.0,80.0173,80.1698,79.9029,79.9029,3498.0
2022-07-25 13:30:00,83.88,83.89,83.58,83.58,4315.0,79.9505,79.9601,79.6646,79.6646,4315.0
2022-07-25 14:00:00,83.59,83.67,83.44,83.54,7440.0,79.6741,79.7504,79.5312,79.6265,7440.0
2022-07-25 14:30:00,83.54,83.6,83.42,83.47,7983.0,79.6265,79.6837,79.5121,79.5598,7983.0
2022-07-25 15:00:00,83.51,83.57,83.38,83.54,4350.0,79.5979,79.6551,79.474,79.6265,4350.0
2022-07-25 15:30:00,83.48,83.66,83.36,83.43,74129.0,79.5693,79.7409,79.4549,79.5216,74129.0
2022-07-26 09:30:00,83.08,83.21,82.48,82.76,12153.0,79.188,79.3119,78.6161,78.883,12153.0
2022-07-26 10:00:00,82.75,83.5,82.68,83.5,3003.0,78.8735,79.5883,78.8068,79.5883,3003.0
2022-07-26 10:30:00,83.52,83.74,83.4,83.74,4773.0,79.6074,79.8171,79.493,79.8171,4773.0
2022-07-26 11:00:00,83.8,83.8,83.4,83.41,4601.0,79.8743,79.8743,79.493,79.5026,4601.0
2022-07-26 11:30:00,83.4,83.4,83.03,83.14,3387.0,79.493,79.493,79.1404,79.2452,3387.0
2022-07-26 12:00:00,83.05,83.17,82.97,83.17,6166.0,79.1594,79.2738,79.0832,79.2738,6166.0
2022-07-26 12:30:00,83.2,83.47,83.2,83.47,1626.0,79.3024,79.5598,79.3024,79.5598,1626.0
2022-07-26 13:00:00,83.42,83.59,83.41,83.5,5647.0,79.5121,79.6741,79.5026,79.5883,5647.0
2022-07-26 13:30:00,83.49,83.49,83.29,83.31,2506.0,79.5788,79.5788,79.3882,79.4072,2506.0
2022-07-26 14:00:00,83.38,83.47,83.29,83.36,5819.0,79.474,79.5598,79.3882,79.4549,5819.0
2022-07-26 14:30:00,83.33,83.42,83.25,83.25,7610.0,79.4263,79.5121,79.3501,79.3501,7610.0
2022-07-26 15:00:00,83.23,83.39,83.02,83.1,29603.0,79.331,79.4835,79.1308,79.2071,29603.0
2022-07-26 15:30:00,83.1,83.53,82.94,83.43,76164.0,79.2071,79.6169,79.0546,79.5216,76164.0
2022-07-27 09:30:00,83.66,83.66,82.63,82.63,3839.0,79.7409,79.7409,78.7591,78.7591,3839.0
2022-07-27 10:00:00,82.5,83.51,82.5,83.51,3246.0,78.6352,79.5979,78.6352,79.5979,3246.0
2022-07-27 10:30:00,83.39,83.47,83.13,83.14,4010.0,79.4835,79.5598,79.2357,79.2452,4010.0
2022-07-27 11:00:00,83.18,83.41,83.07,83.17,4198.0,79.2833,79.5026,79.1785,79.2738,4198.0
2022-07-27 11:30:00,83.2,83.22,82.87,83.01,9170.0,79.3024,79.3215,78.9879,79.1213,9170.0
2022-07-27 12:00:00,82.99,83.18,82.9,83.06,6882.0,79.1022,79.2833,79.0165,79.169,6882.0
2022-07-27 12:30:00,83.04,83.07,82.79,82.79,4297.0,79.1499,79.1785,78.9116,78.9116,4297.0
2022-07-27 13:00:00,82.79,82.98,82.69,82.9,6784.0,78.9116,79.0927,78.8163,79.0165,6784.0
2022-07-27 13:30:00,82.91,82.97,82.25,82.26,17272.0,79.026,79.0832,78.3969,78.4064,17272.0
2022-07-27 14:00:00,82.23,83.09,82.23,83.03,7382.0,78.3778,79.1976,78.3778,79.1404,7382.0
2022-07-27 14:30:00,82.94,83.75,82.78,83.71,7113.0,79.0546,79.8266,78.9021,79.7885,7113.0
2022-07-27 15:00:00,83.79,84.39,83.79,84.39,8868.0,79.8648,80.4367,79.8648,80.4367,8868.0
2022-07-27 15:30:00,84.43,84.56,84.03,84.14,32991.0,80.4748,80.5987,80.0935,80.1984,32991.0
2022-07-28 09:30:00,84.04,84.43,83.41,83.74,14899.0,80.103,80.4748,79.5026,79.8171,14899.0
2022-07-28 10:00:00,83.66,83.74,83.17,83.3,13670.0,79.7409,79.8171,79.2738,79.3977,13670.0
2022-07-28 10:30:00,83.3,83.8,83.12,83.75,17786.0,79.3977,79.8743,79.2261,79.8266,17786.0
2022-07-28 11:00:00,83.84,84.17,83.71,84.14,6142.0,79.9124,80.227,79.7885,80.1984,6142.0
2022-07-28 11:30:00,84.28,84.48,84.12,84.28,3461.0,80.3318,80.5224,80.1793,80.3318,3461.0
2022-07-28 12:00:00,84.29,84.46,84.19,84.43,3769.0,80.3413,80.5034,80.246,80.4748,3769.0
2022-07-28 12:30:00,84.46,84.58,84.33,84.43,4406.0,80.5034,80.6178,80.3795,80.4748,4406.0
2022-07-28 13:00:00,84.3,84.6,84.3,84.53,8046.0,80.3509,80.6368,80.3509,80.5701,8046.0
2022-07-28 13:30:00,84.53,84.84,84.53,84.76,8946.0,80.5701,80.8656,80.5701,80.7893,8946.0
2022-07-28 14:00:00,84.68,84.77,84.58,84.68,5757.0,80.7131,80.7989,80.6178,80.7131,5757.0
2022-07-28 14:30:00,84.65,84.84,84.52,84.84,7723.0,80.6845,80.8656,80.5606,80.8656,7723.0
2022-07-28 15:00:00,84.94,84.94,84.77,84.79,4367.0,80.9609,80.9609,80.7989,80.8179,4367.0
2022-07-28 15:30:00,84.75,85.04,84.54,85.01,37812.0,80.7798,81.0562,80.5796,81.0276,37812.0
2022-07-29 09:30:00,85.66,85.66,84.51,84.78,7187.0,81.6472,81.6472,80.551,80.8084,7187.0
2022-07-29 10:00:00,84.99,85.59,84.96,85.4,5836.0,81.0085,81.5804,80.9799,81.3993,5836.0
2022-07-29 10:30:00,85.37,85.7,85.3,85.45,5020.0,81.3707,81.6853,81.304,81.447,5020.0
2022-07-29 11:00:00,85.35,85.59,85.32,85.42,5246.0,81.3517,81.5804,81.3231,81.4184,5246.0
2022-07-29 11:30:00,85.44,85.78,85.41,85.54,3909.0,81.4375,81.7615,81.4089,81.5328,3909.0
2022-07-29 12:00:00,85.65,85.8,85.34,85.7,3841.0,81.6376,81.7806,81.3421,81.6853,3841.0
2022-07-29 12:30:00,85.63,85.9,85.63,85.88,3573.0,81.6186,81.8759,81.6186,81.8569,3573.0
2022-07-29 13:00:00,85.88,86.03,85.87,85.88,5460.0,81.8569,81.9998,81.8473,81.8569,5460.0
2022-07-29 13:30:00,85.92,86.35,85.92,86.31,4180.0,81.895,82.3048,81.895,82.2667,4180.0
2022-07-29 14:00:00,86.32,86.54,86.28,86.35,5715.0,82.2762,82.4859,82.2381,82.3048,5715.0
2022-07-29 14:30:00,86.39,86.49,86.23,86.37,7266.0,82.343,82.4383,82.1905,82.3239,7266.0
2022-07-29 15:00:00,86.36,86.47,86.26,86.33,10863.0,82.3144,82.4192,82.219,82.2858,10863.0
2022-07-29 15:30:00,86.31,86.38,85.85,86.0,53921.0,82.2667,82.3334,81.8283,81.9712,53921.0
2022-08-01 09:30:00,85.62,86.07,84.42,85.64,9277.0,81.609,82.038,80.4652,81.6281,9277.0
2022-08-01 10:00:00,85.64,86.0,85.36,85.37,8283.0,81.6281,81.9712,81.3612,81.3707,8283.0
2022-08-01 10:30:00,85.45,86.2,85.15,85.94,15882.0,81.447,82.1619,81.161,81.914,15882.0
2022-08-01 11:00:00,85.96,86.13,85.71,85.81,12945.0,81.9331,82.0951,81.6948,81.7901,12945.0
2022-08-01 11:30:00,85.81,86.5,85.81,86.19,13108.0,81.7901,82.4478,81.7901,82.1523,13108.0
2022-08-01 12:00:00,86.15,86.15,85.87,85.93,6978.0,82.1142,82.1142,81.8473,81.9045,6978.0
2022-08-01 12:30:00,85.92,86.39,85.89,86.2,15972.0,81.895,82.343,81.8664,82.1619,15972.0
2022-08-01 13:00:00,86.2,86.23,85.98,86.05,11332.0,82.1619,82.1905,81.9522,82.0189,11332.0
2022-08-01 13:30:00,86.0,86.29,85.9,86.29,9171.0,81.9712,82.2476,81.8759,82.2476,9171.0
2022-08-01 14:00:00,86.29,86.49,86.09,86.38,9926.0,82.2476,82.4383,82.057,82.3334,9926.0
2022-08-01 14:30:00,86.4,87.08,86.39,87.0,9823.0,82.3525,83.0006,82.343,82.9244,9823.0
2022-08-01 15:00:00,86.95,87.09,86.7,86.73,10120.0,82.8767,83.0102,82.6384,82.667,10120.0
2022-08-01 15:30:00,86.71,86.93,86.52,86.62,41366.0,82.648,82.8577,82.4669,82.5622,41366.0
2022-08-02 09:30:00,86.1,86.53,85.74,85.98,6820.0,82.0665,82.4764,81.7234,81.9522,6820.0
2022-08-02 10:00:00,85.78,85.99,85.41,85.73,3371.0,81.7615,81.9617,81.4089,81.7139,3371.0
2022-08-02 10:30:00,85.86,86.27,85.86,86.19,4298.0,81.8378,82.2286,81.8378,82.1523,4298.0
2022-08-02 11:00:00,86.15,86.24,86.04,86.14,2660.0,82.1142,82.2,82.0094,82.1047,2660.0
2022-08-02 11:30:00,86.1,86.47,86.09,86.32,4120.0,82.0665,82.4192,82.057,82.2762,4120.0
2022-08-02 12:00:00,86.34,86.67,86.34,86.63,3847.0,82.2953,82.6098,82.2953,82.5717,3847.0
2022-08-02 12:30:00,86.66,86.72,86.48,86.53,5166.0,82.6003,82.6575,82.4287,82.4764,5166.0
2022-08-02 13:00:00,86.56,86.56,86.14,86.14,6574.0,82.505,82.505,82.1047,82.1047,6574.0
2022-08-02 13:30:00,85.96,86.19,85.92,86.06,4799.0,81.9331,82.1523,81.895,82.0284,4799.0
2022-08-02 14:00:00,86.04,86.33,86.03,86.31,5349.0,82.0094,82.2858,81.9998,82.2667,5349.0
2022-08-02 14:30:00,86.41,86.46,86.13,86.13,5054.0,82.362,82.4097,82.0951,82.0951,5054.0
2022-08-02 15:00:00,86.14,86.15,85.84,86.04,4521.0,82.1047,82.1142,81.8187,82.0094,4521.0
2022-08-02 15:30:00,86.14,86.26,85.63,85.7,21537.0,82.1047,82.219,81.6186,81.6853,21537.0
2022-08-03 09:30:00,85.64,85.78,85.2,85.26,6405.0,81.6281,81.7615,81.2087,81.2659,6405.0
2022-08-03 10:00:00,85.38,85.58,85.02,85.39,5580.0,81.3803,81.5709,81.0371,81.3898,5580.0
2022-08-03 10:30:00,85.35,85.87,85.29,85.57,3120.0,81.3517,81.8473,81.2945,81.5614,3120.0
2022-08-03 11:00:00,85.64,85.94,85.47,85.79,2791.0,81.6281,81.914,81.4661,81.7711,2791.0
2022-08-03 11:30:00,85.82,86.04,85.82,86.04,2757.0,81.7997,82.0094,81.7997,82.0094,2757.0
2022-08-03 12:00:00,86.09,86.09,85.93,86.08,1554.0,82.057,82.057,81.9045,82.0475,1554.0
2022-08-03 12:30:00,86.08,86.32,86.08,86.26,1961.0,82.0475,82.2762,82.0475,82.219,1961.0
2022-08-03 13:00:00,86.18,86.45,86.17,86.42,9070.0,82.1428,82.4001,82.1333,82.3716,9070.0
2022-08-03 13:30:00,86.41,86.5,86.31,86.37,4974.0,82.362,82.4478,82.2667,82.3239,4974.0
2022-08-03 14:00:00,86.36,86.54,86.34,86.38,4398.0,82.3144,82.4859,82.2953,82.3334,4398.0
2022-08-03 14:30:00,86.34,86.42,86.34,86.39,2356.0,82.2953,82.3716,82.2953,82.343,2356.0
2022-08-03 15:00:00,86.32,86.51,86.32,86.43,3776.0,82.2762,82.4573,82.2762,82.3811,3776.0
2022-08-03 15:30:00,86.43,86.58,86.22,86.28,23950.0,82.3811,82.5241,82.1809,82.2381,23950.0
2022-08-04 09:30:00,86.0,86.56,85.7,86.43,5718.0,81.9712,82.505,81.6853,82.3811,5718.0
2022-08-04 10:00:00,86.36,86.48,86.05,86.42,3349.0,82.3144,82.4287,82.0189,82.3716,3349.0
2022-08-04 10:30:00,86.46,86.51,86.22,86.22,1884.0,82.4097,82.4573,82.1809,82.1809,1884.0
2022-08-04 11:00:00,86.16,86.49,86.12,86.37,2652.0,82.1237,82.4383,82.0856,82.3239,2652.0
2022-08-04 11:30:00,86.39,86.39,86.11,86.31,2205.0,82.343,82.343,82.0761,82.2667,2205.0
2022-08-04 12:00:00,86.3,86.42,86.25,86.42,2281.0,82.2572,82.3716,82.2095,82.3716,2281.0
2022-08-04 12:30:00,86.42,86.61,86.39,86.45,4682.0,82.3716,82.5527,82.343,82.4001,4682.0
2022-08-04 13:00:00,86.6,86.8,86.54,86.8,2740.0,82.5431,82.7338,82.4859,82.7338,2740.0
2022-08-04 13:30:00,86.78,86.92,86.65,86.72,4928.0,82.7147,82.8481,82.5908,82.6575,4928.0
2022-08-04 14:00:00,86.72,86.82,86.7,86.79,5349.0,82.6575,82.7528,82.6384,82.7242,5349.0
2022-08-04 14:30:00,86.74,86.96,86.71,86.93,9124.0,82.6766,82.8863,82.648,82.8577,9124.0
2022-08-04 15:00:00,86.92,87.1,86.85,87.01,8854.0,82.8481,83.0197,82.7814,82.9339,8854.0
2022-08-04 15:30:00,86.95,86.98,86.64,86.74,30496.0,82.8767,82.9053,82.5812,82.6766,30496.0
2022-08-05 09:30:00,85.61,86.26,85.61,86.19,5069.0,81.5995,82.219,81.5995,82.1523,5069.0
2022-08-05 10:00:00,86.39,86.91,86.39,86.62,5371.0,82.343,82.8386,82.343,82.5622,5371.0
2022-08-05 10:30:00,86.51,86.62,86.23,86.41,7561.0,82.4573,82.5622,82.1905,82.362,7561.0
2022-08-05 11:00:00,86.26,86.39,86.14,86.14,1531.0,82.219,82.343,82.1047,82.1047,1531.0
2022-08-05 11:30:00,86.17,86.35,86.08,86.2,7849.0,82.1333,82.3048,82.0475,82.1619,7849.0
2022-08-05 12:00:00,86.3,86.59,86.3,86.59,908.0,82.2572,82.5336,82.2572,82.5336,908.0
2022-08-05 12:30:00,86.44,86.87,86.34,86.72,3132.0,82.3906,82.8005,82.2953,82.6575,3132.0
2022-08-05 13:00:00,86.76,86.9,86.71,86.82,2402.0,82.6956,82.8291,82.648,82.7528,2402.0
2022-08-05 13:30:00,86.83,87.09,86.83,86.92,3333.0,82.7623,83.0102,82.7623,82.8481,3333.0
2022-08-05 14:00:00,86.89,87.15,86.89,87.02,6140.0,82.8195,83.0674,82.8195,82.9434,6140.0
2022-08-05 14:30:00,86.97,87.04,86.89,86.92,3752.0,82.8958,82.9625,82.8195,82.8481,3752.0
2022-08-05 15:00:00,86.98,87.35,86.98,87.19,5544.0,82.9053,83.258,82.9053,83.1055,5544.0
2022-08-05 15:30:00,87.21,87.48,87.18,87.35,30293.0,83.1245,83.3819,83.096,83.258,30293.0
2022-08-08 09:30:00,87.68,88.42,87.46,88.19,7081.0,83.5725,84.2779,83.3628,84.0586,7081.0
2022-08-08 10:00:00,88.46,88.48,88.0,88.26,5472.0,84.316,84.3351,83.8775,84.1254,5472.0
2022-08-08 10:30:00,88.25,88.51,88.11,88.13,5106.0,84.1158,84.3636,83.9824,84.0014,5106.0
2022-08-08 11:00:00,88.14,88.14,87.92,88.01,4572.0,84.011,84.011,83.8013,83.8871,4572.0
2022-08-08 11:30:00,87.97,88.09,87.68,87.85,2699.0,83.8489,83.9633,83.5725,83.7346,2699.0
2022-08-08 12:00:00,87.85,87.91,87.48,87.77,6975.0,83.7346,83.7918,83.3819,83.6583,6975.0
2022-08-08 12:30:00,87.79,87.94,87.67,87.83,3335.0,83.6774,83.8203,83.563,83.7155,3335.0
2022-08-08 13:00:00,87.81,88.14,87.81,88.0,7455.0,83.6964,84.011,83.6964,83.8775,7455.0
2022-08-08 13:30:00,88.0,88.1,87.91,88.05,4092.0,83.8775,83.9729,83.7918,83.9252,4092.0
2022-08-08 14:00:00,88.07,88.3,87.95,87.98,18657.0,83.9443,84.1635,83.8299,83.8585,18657.0
2022-08-08 14:30:00,87.96,88.2,87.96,88.08,9873.0,83.8394,84.0682,83.8394,83.9538,9873.0
2022-08-08 15:00:00,88.04,88.09,87.75,87.92,9235.0,83.9157,83.9633,83.6392,83.8013,9235.0
2022-08-08 15:30:00,87.88,87.99,87.79,87.84,26825.0,83.7632,83.868,83.6774,83.725,26825.0
2022-08-09 09:30:00,87.31,87.46,86.54,86.58,7478.0,83.2199,83.3628,82.4859,82.5241,7478.0
2022-08-09 10:00:00,86.52,86.85,86.35,86.57,4351.0,82.4669,82.7814,82.3048,82.5145,4351.0
2022-08-09 10:30:00,86.5,86.6,86.15,86.19,10610.0,82.4478,82.5431,82.1142,82.1523,10610.0
2022-08-09 11:00:00,86.14,86.3,85.9,86.29,6276.0,82.1047,82.2572,81.8759,82.2476,6276.0
2022-08-09 11:30:00,86.24,86.24,85.94,85.94,6173.0,82.2,82.2,81.914,81.914,6173.0
2022-08-09 12:00:00,85.96,86.15,85.85,85.88,3307.0,81.9331,82.1142,81.8283,81.8569,3307.0
2022-08-09 12:30:00,85.96,86.02,85.93,86.01,2252.0,81.9331,81.9903,81.9045,81.9808,2252.0
2022-08-09 13:00:00,86.07,86.16,85.97,86.14,2194.0,82.038,82.1237,81.9426,82.1047,2194.0
2022-08-09 13:30:00,86.18,86.35,86.08,86.24,7814.0,82.1428,82.3048,82.0475,82.2,7814.0
2022-08-09 14:00:00,86.22,86.27,85.72,85.8,7414.0,82.1809,82.2286,81.7043,81.7806,7414.0
2022-08-09 14:30:00,85.88,85.97,85.87,85.87,6422.0,81.8569,81.9426,81.8473,81.8473,6422.0
2022-08-09 15:00:00,85.87,85.93,85.64,85.78,11561.0,81.8473,81.9045,81.6281,81.7615,11561.0
2022-08-09 15:30:00,85.78,85.95,85.49,85.93,31323.0,81.7615,81.9236,81.4851,81.9045,31323.0
2022-08-10 09:30:00,87.18,87.95,86.55,87.67,7085.0,83.096,83.8299,82.4955,83.563,7085.0
2022-08-10 10:00:00,87.91,88.05,87.59,87.75,7491.0,83.7918,83.9252,83.4867,83.6392,7491.0
2022-08-10 10:30:00,87.63,88.01,87.6,87.94,3081.0,83.5249,83.8871,83.4963,83.8203,3081.0
2022-08-10 11:00:00,87.99,88.16,87.67,87.82,8068.0,83.868,84.03,83.563,83.706,8068.0
2022-08-10 11:30:00,87.86,88.01,87.72,88.01,4249.0,83.7441,83.8871,83.6107,83.8871,4249.0
2022-08-10 12:00:00,88.08,88.09,87.71,87.76,5159.0,83.9538,83.9633,83.6011,83.6488,5159.0
2022-08-10 12:30:00,87.77,87.95,87.77,87.77,5857.0,83.6583,83.8299,83.6583,83.6583,5857.0
2022-08-10 13:00:00,87.79,87.97,87.72,87.88,5104.0,83.6774,83.8489,83.6107,83.7632,5104.0
2022-08-10 13:30:00,87.86,88.08,87.81,87.81,9091.0,83.7441,83.9538,83.6964,83.6964,9091.0
2022-08-10 14:00:00,87.78,87.83,87.51,87.51,7734.0,83.6678,83.7155,83.4105,83.4105,7734.0
2022-08-10 14:30:00,87.62,87.71,87.37,87.42,4860.0,83.5153,83.6011,83.2771,83.3247,4860.0
2022-08-10 15:00:00,87.35,87.54,87.3,87.53,4477.0,83.258,83.4391,83.2103,83.4296,4477.0
2022-08-10 15:30:00,87.46,87.86,87.45,87.86,41667.0,83.3628,83.7441,83.3533,83.7441,41667.0
2022-08-11 09:30:00,88.98,89.3,88.22,88.99,16959.0,84.8116,85.1166,84.0872,84.8212,16959.0
2022-08-11 10:00:00,88.83,89.4,88.82,89.27,7360.0,84.6687,85.212,84.6591,85.088,7360.0
2022-08-11 10:30:00,89.27,89.84,89.27,89.55,7252.0,85.088,85.6313,85.088,85.3549,7252.0
2022-08-11 11:00:00,89.59,89.68,89.23,89.56,9796.0,85.3931,85.4788,85.0499,85.3645,9796.0
2022-08-11 11:30:00,89.47,89.51,89.16,89.34,7415.0,85.2787,85.3168,84.9832,85.1548,7415.0
2022-08-11 12:00:00,89.36,89.4,89.02,89.23,30561.0,85.1738,85.212,84.8498,85.0499,30561.0
2022-08-11 12:30:00,89.29,89.29,88.89,88.98,9876.0,85.1071,85.1071,84.7258,84.8116,9876.0
2022-08-11 13:00:00,89.01,89.01,88.61,88.96,6891.0,84.8402,84.8402,84.459,84.7926,6891.0
2022-08-11 13:30:00,88.9,89.25,88.9,89.18,4739.0,84.7354,85.069,84.7354,85.0023,4739.0
2022-08-11 14:00:00,89.16,89.3,88.91,89.11,9268.0,84.9832,85.1166,84.7449,84.9355,9268.0
2022-08-11 14:30:00,89.07,89.11,88.87,88.9,4309.0,84.8974,84.9355,84.7068,84.7354,4309.0
2022-08-11 15:00:00,88.99,89.04,88.89,89.03,5698.0,84.8212,84.8688,84.7258,84.8593,5698.0
2022-08-11 15:30:00,89.0,89.14,88.85,89.06,33637.0,84.8307,84.9641,84.6877,84.8879,33637.0
2022-08-12 09:30:00,89.49,89.82,88.64,89.72,2936.0,85.2977,85.6123,84.4876,85.517,2936.0
2022-08-12 10:00:00,89.34,89.7,89.32,89.32,2760.0,85.1548,85.4979,85.1357,85.1357,2760.0
2022-08-12 10:30:00,89.36,89.51,89.14,89.27,5381.0,85.1738,85.3168,84.9641,85.088,5381.0
2022-08-12 11:00:00,89.21,89.65,89.21,89.59,3585.0,85.0309,85.4502,85.0309,85.3931,3585.0
2022-08-12 11:30:00,89.59,89.71,89.58,89.66,4453.0,85.3931,85.5074,85.3835,85.4598,4453.0
2022-08-12 12:00:00,89.65,89.89,89.65,89.88,6582.0,85.4502,85.679,85.4502,85.6695,6582.0
2022-08-12 12:30:00,89.92,90.09,89.86,90.09,4214.0,85.7076,85.8696,85.6504,85.8696,4214.0
2022-08-12 13:00:00,90.09,90.18,90.07,90.13,4930.0,85.8696,85.9554,85.8506,85.9078,4930.0
2022-08-12 13:30:00,90.08,90.2,89.95,90.18,5790.0,85.8601,85.9745,85.7362,85.9554,5790.0
2022-08-12 14:00:00,90.19,90.35,89.97,90.33,4441.0,85.9649,86.1174,85.7553,86.0984,4441.0
2022-08-12 14:30:00,90.34,90.65,90.34,90.65,4781.0,86.1079,86.4034,86.1079,86.4034,4781.0
2022-08-12 15:00:00,90.65,90.73,90.43,90.57,8634.0,86.4034,86.4796,86.1937,86.3271,8634.0
2022-08-12 15:30:00,90.53,90.91,90.44,90.87,44457.0,86.289,86.6512,86.2032,86.6131,44457.0
2022-08-15 09:30:00,90.44,90.97,90.44,90.64,5563.0,86.2032,86.7084,86.2032,86.3939,5563.0
2022-08-15 10:00:00,90.57,91.3,90.57,91.3,9399.0,86.3271,87.0229,86.3271,87.0229,9399.0
2022-08-15 10:30:00,91.35,91.57,90.88,91.01,5053.0,87.0706,87.2803,86.6226,86.7465,5053.0
2022-08-15 11:00:00,91.1,91.28,90.98,90.98,10334.0,86.8323,87.0039,86.7179,86.7179,10334.0
2022-08-15 11:30:00,91.03,91.6,91.03,91.56,6182.0,86.7656,87.3089,86.7656,87.2708,6182.0
2022-08-15 12:00:00,91.49,91.82,91.49,91.72,5064.0,87.204,87.5186,87.204,87.4233,5064.0
2022-08-15 12:30:00,91.68,91.84,91.66,91.71,3169.0,87.3851,87.5376,87.3661,87.4137,3169.0
2022-08-15 13:00:00,91.7,91.83,91.51,91.55,4872.0,87.4042,87.5281,87.2231,87.2612,4872.0
2022-08-15 13:30:00,91.5,91.66,91.4,91.56,4782.0,87.2136,87.3661,87.1183,87.2708,4782.0
2022-08-15 14:00:00,91.62,91.65,91.44,91.6,7126.0,87.328,87.3565,87.1564,87.3089,7126.0
2022-08-15 14:30:00,91.64,91.84,91.62,91.79,4710.0,87.347,87.5376,87.328,87.49,4710.0
2022-08-15 15:00:00,91.78,91.95,91.73,91.86,5226.0,87.4805,87.6425,87.4328,87.5567,5226.0
2022-08-15 15:30:00,91.89,91.91,91.55,91.69,29943.0,87.5853,87.6044,87.2612,87.3947,29943.0
2022-08-16 09:30:00,90.87,91.19,90.52,91.1,6651.0,86.6131,86.9181,86.2795,86.8323,6651.0
2022-08-16 10:00:00,91.05,91.05,90.63,90.63,6855.0,86.7847,86.7847,86.3843,86.3843,6855.0
2022-08-16 10:30:00,90.61,90.61,90.15,90.21,3370.0,86.3653,86.3653,85.9268,85.984,3370.0
2022-08-16 11:00:00,90.19,90.58,90.11,90.5,11700.0,85.9649,86.3367,85.8887,86.2604,11700.0
2022-08-16 11:30:00,90.5,90.63,90.37,90.43,9705.0,86.2604,86.3843,86.1365,86.1937,9705.0
2022-08-16 12:00:00,90.43,90.57,90.38,90.39,3979.0,86.1937,86.3271,86.146,86.1556,3979.0
2022-08-16 12:30:00,90.47,90.64,90.26,90.62,11721.0,86.2318,86.3939,86.0317,86.3748,11721.0
2022-08-16 13:00:00,90.62,90.99,90.51,90.94,5848.0,86.3748,86.7275,86.27,86.6798,5848.0
2022-08-16 13:30:00,90.87,91.2,90.86,91.1,2018.0,86.6131,86.9276,86.6036,86.8323,2018.0
2022-08-16 14:00:00,91.15,91.36,91.08,91.28,3582.0,86.88,87.0801,86.8133,87.0039,3582.0
2022-08-16 14:30:00,91.3,91.41,90.89,90.98,6689.0,87.0229,87.1278,86.6322,86.7179,6689.0
2022-08-16 15:00:00,90.98,91.24,90.82,91.11,8620.0,86.7179,86.9658,86.5654,86.8418,8620.0
2022-08-16 15:30:00,91.16,91.27,91.01,91.27,29698.0,86.8895,86.9944,86.7465,86.9944,29698.0
2022-08-17 09:30:00,90.35,90.61,89.84,90.55,5620.0,86.1174,86.3653,85.6313,86.3081,5620.0
2022-08-17 10:00:00,90.48,90.77,90.18,90.2,3937.0,86.2414,86.5178,85.9554,85.9745,3937.0
2022-08-17 10:30:00,90.4,90.4,89.84,89.94,2016.0,86.1651,86.1651,85.6313,85.7267,2016.0
2022-08-17 11:00:00,89.95,90.26,89.81,89.95,4999.0,85.7362,86.0317,85.6027,85.7362,4999.0
2022-08-17 11:30:00,90.03,90.11,89.83,89.99,2520.0,85.8124,85.8887,85.6218,85.7743,2520.0
2022-08-17 12:00:00,90.05,90.18,90.04,90.17,1457.0,85.8315,85.9554,85.822,85.9459,1457.0
2022-08-17 12:30:00,90.13,90.33,90.06,90.22,2448.0,85.9078,86.0984,85.841,85.9935,2448.0
2022-08-17 13:00:00,90.12,90.27,90.02,90.26,2341.0,85.8982,86.0412,85.8029,86.0317,2341.0
2022-08-17 13:30:00,90.27,90.47,90.2,90.24,3166.0,86.0412,86.2318,85.9745,86.0126,3166.0
2022-08-17 14:00:00,90.3,90.62,90.3,90.62,3763.0,86.0698,86.3748,86.0698,86.3748,3763.0
2022-08-17 14:30:00,90.61,90.75,90.38,90.43,6402.0,86.3653,86.4987,86.146,86.1937,6402.0
2022-08-17 15:00:00,90.37,90.5,90.13,90.34,8956.0,86.1365,86.2604,85.9078,86.1079,8956.0
2022-08-17 15:30:00,90.33,90.47,90.2,90.3,17793.0,86.0984,86.2318,85.9745,86.0698,17793.0
2022-08-18 09:30:00,90.23,90.32,89.61,89.71,15412.0,86.0031,86.0889,85.4121,85.5074,15412.0
2022-08-18 10:00:00,89.85,90.43,89.7,90.09,9658.0,85.6409,86.1937,85.4979,85.8696,9658.0
2022-08-18 10:30:00,90.23,90.43,90.06,90.06,4807.0,86.0031,86.1937,85.841,85.841,4807.0
2022-08-18 11:00:00,90.11,90.29,90.01,90.12,6412.0,85.8887,86.0603,85.7934,85.8982,6412.0
2022-08-18 11:30:00,90.26,90.54,90.19,90.4,2414.0,86.0317,86.2985,85.9649,86.1651,2414.0
2022-08-18 12:00:00,90.36,90.51,90.08,90.09,3575.0,86.127,86.27,85.8601,85.8696,3575.0
2022-08-18 12:30:00,90.14,90.16,90.04,90.07,4027.0,85.9173,85.9363,85.822,85.8506,4027.0
2022-08-18 13:00:00,90.06,90.06,89.76,89.85,14056.0,85.841,85.841,85.5551,85.6409,14056.0
2022-08-18 13:30:00,89.9,90.13,89.79,89.93,6429.0,85.6885,85.9078,85.5837,85.7171,6429.0
2022-08-18 14:00:00,89.91,90.0,89.73,89.84,7104.0,85.6981,85.7838,85.5265,85.6313,7104.0
2022-08-18 14:30:00,89.85,90.16,89.81,90.09,14667.0,85.6409,85.9363,85.6027,85.8696,14667.0
2022-08-18 15:00:00,90.04,90.6,89.99,90.59,8633.0,85.822,86.3557,85.7743,86.3462,8633.0
2022-08-18 15:30:00,90.6,90.73,90.21,90.52,42182.0,86.3557,86.4796,85.984,86.2795,42182.0
2022-08-19 09:30:00,90.52,90.52,89.4,90.13,9331.0,86.2795,86.2795,85.212,85.9078,9331.0
2022-08-19 10:00:00,90.27,90.27,89.4,89.64,6335.0,86.0412,86.0412,85.212,85.4407,6335.0
2022-08-19 10:30:00,89.73,89.96,89.6,89.61,5833.0,85.5265,85.7457,85.4026,85.4121,5833.0
2022-08-19 11:00:00,89.41,89.41,88.98,89.27,6370.0,85.2215,85.2215,84.8116,85.088,6370.0
2022-08-19 11:30:00,89.3,89.5,89.23,89.38,6345.0,85.1166,85.3073,85.0499,85.1929,6345.0
2022-08-19 12:00:00,89.37,89.52,89.2,89.2,6028.0,85.1834,85.3263,85.0213,85.0213,6028.0
2022-08-19 12:30:00,89.19,89.44,89.17,89.43,6934.0,85.0118,85.2501,84.9927,85.2405,6934.0
2022-08-19 13:00:00,89.43,89.43,89.01,89.14,16964.0,85.2405,85.2405,84.8402,84.9641,16964.0
2022-08-19 13:30:00,89.19,89.25,89.0,89.03,17069.0,85.0118,85.069,84.8307,84.8593,17069.0
2022-08-19 14:00:00,88.97,89.06,88.87,89.02,7625.0,84.8021,84.8879,84.7068,84.8498,7625.0
2022-08-19 14:30:00,89.05,89.05,88.78,88.86,10905.0,84.8783,84.8783,84.621,84.6972,10905.0
2022-08-19 15:00:00,88.85,88.93,88.67,88.87,13076.0,84.6877,84.764,84.5162,84.7068,13076.0
2022-08-19 15:30:00,88.88,89.35,88.75,89.26,59812.0,84.7163,85.1643,84.5924,85.0785,59812.0
2022-08-22 09:30:00,88.4,88.82,87.88,88.79,6481.0,84.2588,84.6591,83.7632,84.6305,6481.0
2022-08-22 10:00:00,88.61,88.61,88.01,88.04,2502.0,84.459,84.459,83.8871,83.9157,2502.0
2022-08-22 10:30:00,88.08,88.08,87.68,87.82,3852.0,83.9538,83.9538,83.5725,83.706,3852.0
2022-08-22 11:00:00,87.99,88.15,87.88,87.95,5006.0,83.868,84.0205,83.7632,83.8299,5006.0
2022-08-22 11:30:00,87.98,88.02,87.67,87.8,2579.0,83.8585,83.8966,83.563,83.6869,2579.0
2022-08-22 12:00:00,87.79,87.92,87.61,87.61,4962.0,83.6774,83.8013,83.5058,83.5058,4962.0
2022-08-22 12:30:00,87.63,87.68,87.46,87.59,3780.0,83.5249,83.5725,83.3628,83.4867,3780.0
2022-08-22 13:00:00,87.52,87.52,87.25,87.25,2849.0,83.42,83.42,83.1627,83.1627,2849.0
2022-08-22 13:30:00,87.23,87.33,87.13,87.13,4264.0,83.1436,83.2389,83.0483,83.0483,4264.0
2022-08-22 14:00:00,87.16,87.26,87.14,87.2,4819.0,83.0769,83.1722,83.0578,83.115,4819.0
2022-08-22 14:30:00,87.2,87.39,87.16,87.26,4446.0,83.115,83.2961,83.0769,83.1722,4446.0
2022-08-22 15:00:00,87.33,87.37,87.09,87.11,6678.0,83.2389,83.2771,83.0102,83.0292,6678.0
2022-08-22 15:30:00,87.09,87.3,86.95,87.2,27990.0,83.0102,83.2103,82.8767,83.115,27990.0
2022-08-23 09:30:00,87.0,88.15,87.0,88.15,3923.0,82.9244,84.0205,82.9244,84.0205,3923.0
2022-08-23 10:00:00,87.81,87.81,87.52,87.72,4426.0,83.6964,83.6964,83.42,83.6107,4426.0
2022-08-23 10:30:00,87.45,87.45,87.06,87.09,4665.0,83.3533,83.3533,82.9816,83.0102,4665.0
2022-08-23 11:00:00,86.99,86.99,86.72,86.76,7018.0,82.9149,82.9149,82.6575,82.6956,7018.0
2022-08-23 11:30:00,86.83,86.85,86.51,86.55,3632.0,82.7623,82.7814,82.4573,82.4955,3632.0
2022-08-23 12:00:00,86.6,86.73,86.36,86.36,5136.0,82.5431,82.667,82.3144,82.3144,5136.0
2022-08-23 12:30:00,86.38,86.65,86.38,86.48,3590.0,82.3334,82.5908,82.3334,82.4287,3590.0
2022-08-23 13:00:00,86.48,86.61,86.32,86.32,13449.0,82.4287,82.5527,82.2762,82.2762,13449.0
2022-08-23 13:30:00,86.33,86.42,85.97,85.98,5790.0,82.2858,82.3716,81.9426,81.9522,5790.0
2022-08-23 14:00:00,86.01,86.51,86.01,86.44,3828.0,81.9808,82.4573,81.9808,82.3906,3828.0
2022-08-23 14:30:00,86.59,86.77,86.5,86.53,3271.0,82.5336,82.7052,82.4478,82.4764,3271.0
2022-08-23 15:00:00,86.58,86.96,86.55,86.95,6648.0,82.5241,82.8863,82.4955,82.8767,6648.0
2022-08-23 15:30:00,86.86,87.1,86.73,86.97,49849.0,82.7909,83.0197,82.667,82.8958,49849.0
2022-08-24 09:30:00,87.01,87.21,86.75,87.12,4313.0,82.9339,83.1245,82.6861,83.0388,4313.0
2022-08-24 10:00:00,87.08,87.51,86.86,87.31,6035.0,83.0006,83.4105,82.7909,83.2199,6035.0
2022-08-24 10:30:00,87.31,87.49,87.08,87.22,2487.0,83.2199,83.3914,83.0006,83.1341,2487.0
2022-08-24 11:00:00,87.18,87.59,87.08,87.59,2991.0,83.096,83.4867,83.0006,83.4867,2991.0
2022-08-24 11:30:00,87.68,88.01,87.33,87.81,6338.0,83.5725,83.8871,83.2389,83.6964,6338.0
2022-08-24 12:00:00,87.7,87.75,87.59,87.65,2081.0,83.5916,83.6392,83.4867,83.5439,2081.0
2022-08-24 12:30:00,87.63,87.63,87.53,87.53,800.0,83.5249,83.5249,83.4296,83.4296,800.0
2022-08-24 13:00:00,87.21,87.26,87.01,87.01,4356.0,83.1245,83.1722,82.9339,82.9339,4356.0
2022-08-24 13:30:00,86.95,87.02,86.82,86.94,7980.0,82.8767,82.9434,82.7528,82.8672,7980.0
2022-08-24 14:00:00,86.94,87.08,86.89,87.03,2265.0,82.8672,83.0006,82.8195,82.953,2265.0
2022-08-24 14:30:00,87.13,87.17,87.09,87.15,1795.0,83.0483,83.0864,83.0102,83.0674,1795.0
2022-08-24 15:00:00,87.15,87.32,87.12,87.14,2116.0,83.0674,83.2294,83.0388,83.0578,2116.0
2022-08-24 15:30:00,87.17,87.4,87.13,87.19,19126.0,83.0864,83.3056,83.0483,83.1055,19126.0
2022-08-25 09:30:00,87.0,87.42,86.71,87.09,8340.0,82.9244,83.3247,82.648,83.0102,8340.0
2022-08-25 10:00:00,87.09,87.57,87.08,87.39,1906.0,83.0102,83.4677,83.0006,83.2961,1906.0
2022-08-25 10:30:00,87.43,87.5,87.18,87.3,3358.0,83.3342,83.401,83.096,83.2103,3358.0
2022-08-25 11:00:00,87.18,87.22,86.62,87.05,6642.0,83.096,83.1341,82.5622,82.972,6642.0
2022-08-25 11:30:00,87.0,87.16,86.98,87.16,2261.0,82.9244,83.0769,82.9053,83.0769,2261.0
2022-08-25 12:00:00,87.09,87.09,86.64,86.79,2970.0,83.0102,83.0102,82.5812,82.7242,2970.0
2022-08-25 12:30:00,86.87,86.87,86.6,86.8,2142.0,82.8005,82.8005,82.5431,82.7338,2142.0
2022-08-25 13:00:00,86.82,86.93,86.77,86.93,2380.0,82.7528,82.8577,82.7052,82.8577,2380.0
2022-08-25 13:30:00,86.94,87.12,86.91,87.12,4862.0,82.8672,83.0388,82.8386,83.0388,4862.0
2022-08-25 14:00:00,87.11,87.4,87.11,87.4,5220.0,83.0292,83.3056,83.0292,83.3056,5220.0
2022-08-25 14:30:00,87.33,87.34,86.99,87.01,3249.0,83.2389,83.2485,82.9149,82.9339,3249.0
2022-08-25 15:00:00,87.07,87.17,86.95,87.04,6335.0,82.9911,83.0864,82.8767,82.9625,6335.0
2022-08-25 15:30:00,87.06,87.65,86.97,87.62,28674.0,82.9816,83.5439,82.8958,83.5153,28674.0
2022-08-26 09:30:00,87.87,87.87,87.36,87.76,4978.0,83.7536,83.7536,83.2675,83.6488,4978.0
2022-08-26 10:00:00,87.48,87.64,86.93,86.97,9824.0,83.3819,83.5344,82.8577,82.8958,9824.0
2022-08-26 10:30:00,86.33,86.34,86.02,86.02,4000.0,82.2858,82.2953,81.9903,81.9903,4000.0
2022-08-26 11:00:00,86.13,86.13,85.72,86.0,6225.0,82.0951,82.0951,81.7043,81.9712,6225.0
2022-08-26 11:30:00,85.98,86.11,85.79,86.11,3228.0,81.9522,82.0761,81.7711,82.0761,3228.0
2022-08-26 12:00:00,85.99,85.99,85.56,85.75,6980.0,81.9617,81.9617,81.5518,81.7329,6980.0
2022-08-26 12:30:00,85.75,85.75,85.5,85.66,2218.0,81.7329,81.7329,81.4947,81.6472,2218.0
2022-08-26 13:00:00,85.56,85.79,85.56,85.56,1558.0,81.5518,81.7711,81.5518,81.5518,1558.0
2022-08-26 13:30:00,85.7,85.72,85.29,85.44,2982.0,81.6853,81.7043,81.2945,81.4375,2982.0
2022-08-26 14:00:00,85.53,85.65,85.32,85.35,4650.0,81.5232,81.6376,81.3231,81.3517,4650.0
2022-08-26 14:30:00,85.31,85.43,85.03,85.04,2272.0,81.3136,81.4279,81.0467,81.0562,2272.0
2022-08-26 15:00:00,85.0,85.0,84.72,84.84,5661.0,81.0181,81.0181,80.7512,80.8656,5661.0
2022-08-26 15:30:00,84.87,84.91,84.46,84.47,27391.0,80.8942,80.9323,80.5034,80.5129,27391.0
2022-08-29 09:30:00,83.84,83.84,83.31,83.71,6907.0,79.9124,79.9124,79.4072,79.7885,6907.0
2022-08-29 10:00:00,83.59,84.07,83.53,83.9,9087.0,79.6741,80.1316,79.6169,79.9696,9087.0
2022-08-29 10:30:00,83.81,83.91,83.51,83.53,18865.0,79.8838,79.9791,79.5979,79.6169,18865.0
2022-08-29 11:00:00,83.64,83.83,83.5,83.79,10886.0,79.7218,79.9029,79.5883,79.8648,10886.0
2022-08-29 11:30:00,83.83,84.19,83.8,84.19,7058.0,79.9029,80.246,79.8743,80.246,7058.0
2022-08-29 12:00:00,84.19,84.32,84.11,84.2,4565.0,80.246,80.3699,80.1698,80.2556,4565.0
2022-08-29 12:30:00,84.1,84.45,84.1,84.42,4265.0,80.1602,80.4938,80.1602,80.4652,4265.0
2022-08-29 13:00:00,84.42,84.43,83.96,84.14,4241.0,80.4652,80.4748,80.0268,80.1984,4241.0
2022-08-29 13:30:00,84.16,84.45,84.06,84.2,12718.0,80.2174,80.4938,80.1221,80.2556,12718.0
2022-08-29 14:00:00,84.18,84.36,84.0,84.15,5186.0,80.2365,80.4081,80.0649,80.2079,5186.0
2022-08-29 14:30:00,84.11,84.34,84.11,84.33,7648.0,80.1698,80.389,80.1698,80.3795,7648.0
2022-08-29 15:00:00,84.42,84.48,84.15,84.26,10808.0,80.4652,80.5224,80.2079,80.3127,10808.0
2022-08-29 15:30:00,84.26,84.54,83.95,84.02,35543.0,80.3127,80.5796,80.0173,80.084,35543.0
2022-08-30 09:30:00,84.34,84.82,83.86,84.04,5304.0,80.389,80.8465,79.9315,80.103,5304.0
2022-08-30 10:00:00,84.04,84.04,83.4,83.81,10556.0,80.103,80.103,79.493,79.8838,10556.0
2022-08-30 10:30:00,83.76,83.76,83.01,83.27,8954.0,79.8362,79.8362,79.1213,79.3691,8954.0
2022-08-30 11:00:00,83.27,83.69,83.27,83.69,8035.0,79.3691,79.7694,79.3691,79.7694,8035.0
2022-08-30 11:30:00,83.69,83.69,83.49,83.56,7035.0,79.7694,79.7694,79.5788,79.6455,7035.0
2022-08-30 12:00:00,83.51,83.98,83.51,83.87,6685.0,79.5979,80.0459,79.5979,79.941,6685.0
2022-08-30 12:30:00,83.88,83.88,83.56,83.72,6045.0,79.9505,79.9505,79.6455,79.798,6045.0
2022-08-30 13:00:00,83.67,83.81,83.43,83.69,10649.0,79.7504,79.8838,79.5216,79.7694,10649.0
2022-08-30 13:30:00,83.65,84.0,83.63,83.9,9720.0,79.7313,80.0649,79.7123,79.9696,9720.0
2022-08-30 14:00:00,83.83,83.96,83.77,83.84,14449.0,79.9029,80.0268,79.8457,79.9124,14449.0
2022-08-30 14:30:00,83.83,84.09,83.78,83.89,17611.0,79.9029,80.1507,79.8552,79.9601,17611.0
2022-08-30 15:00:00,83.91,84.18,83.76,84.02,9834.0,79.9791,80.2365,79.8362,80.084,9834.0
2022-08-30 15:30:00,83.99,84.03,83.76,83.84,48919.0,80.0554,80.0935,79.8362,79.9124,48919.0
2022-08-31 09:30:00,84.56,84.81,84.19,84.19,6773.0,80.5987,80.837,80.246,80.246,6773.0
2022-08-31 10:00:00,83.63,84.1,83.63,83.75,9500.0,79.7123,80.1602,79.7123,79.8266,9500.0
2022-08-31 10:30:00,83.75,84.01,83.54,83.77,9875.0,79.8266,80.0745,79.6265,79.8457,9875.0
2022-08-31 11:00:00,83.73,83.77,83.35,83.59,10733.0,79.8076,79.8457,79.4454,79.6741,10733.0
2022-08-31 11:30:00,83.55,83.85,83.45,83.72,9072.0,79.636,79.9219,79.5407,79.798,9072.0
2022-08-31 12:00:00,83.65,83.89,83.47,83.48,6053.0,79.7313,79.9601,79.5598,79.5693,6053.0
2022-08-31 12:30:00,83.52,83.62,83.31,83.38,8685.0,79.6074,79.7027,79.4072,79.474,8685.0
2022-08-31 13:00:00,83.3,83.41,83.11,83.11,6362.0,79.3977,79.5026,79.2166,79.2166,6362.0
2022-08-31 13:30:00,83.06,83.09,82.92,83.07,3207.0,79.169,79.1976,79.0355,79.1785,3207.0
2022-08-31 14:00:00,83.12,83.2,82.95,83.11,5800.0,79.2261,79.3024,79.0641,79.2166,5800.0
2022-08-31 14:30:00,83.07,83.12,82.8,83.12,9386.0,79.1785,79.2261,78.9211,79.2261,9386.0
2022-08-31 15:00:00,83.12,83.4,83.05,83.09,13631.0,79.2261,79.493,79.1594,79.1976,13631.0
2022-08-31 15:30:00,82.99,83.52,82.9,82.91,58162.0,79.1022,79.6074,79.0165,79.026,58162.0
2022-09-01 09:30:00,83.89,83.89,81.55,82.07,44402.0,79.9601,79.9601,77.7297,78.2253,44402.0
2022-09-01 10:00:00,82.14,82.25,80.44,81.14,24942.0,78.2921,78.3969,76.6717,77.3389,24942.0
2022-09-01 10:30:00,81.25,81.25,80.49,80.67,14946.0,77.4437,77.4437,76.7194,76.8909,14946.0
2022-09-01 11:00:00,80.63,81.74,80.5,81.74,16267.0,76.8528,77.9108,76.7289,77.9108,16267.0
2022-09-01 11:30:00,81.72,82.22,81.72,82.03,6137.0,77.8917,78.3683,77.8917,78.1872,6137.0
2022-09-01 12:00:00,82.0,82.35,81.98,82.27,10778.0,78.1586,78.4922,78.1396,78.416,10778.0
2022-09-01 12:30:00,82.22,82.59,82.2,82.44,9483.0,78.3683,78.721,78.3492,78.578,9483.0
2022-09-01 13:00:00,82.43,82.82,82.23,82.82,8518.0,78.5685,78.9402,78.3778,78.9402,8518.0
2022-09-01 13:30:00,82.8,82.8,81.93,82.14,20408.0,78.9211,78.9211,78.0919,78.2921,20408.0
2022-09-01 14:00:00,82.24,82.48,81.98,82.38,10557.0,78.3874,78.6161,78.1396,78.5208,10557.0
2022-09-01 14:30:00,82.53,83.05,82.5,82.79,32996.0,78.6638,79.1594,78.6352,78.9116,32996.0
2022-09-01 15:00:00,82.87,83.26,82.77,83.17,31744.0,78.9879,79.3596,78.8925,79.2738,31744.0
2022-09-01 15:30:00,83.18,83.81,83.05,83.64,104383.0,79.2833,79.8838,79.1594,79.7218,104383.0
2022-09-02 09:30:00,84.73,85.03,83.74,84.08,16624.0,80.7607,81.0467,79.8171,80.1412,16624.0
2022-09-02 10:00:00,84.08,84.8,84.0,84.67,14880.0,80.1412,80.8274,80.0649,80.7035,14880.0
2022-09-02 10:30:00,84.79,85.04,84.71,84.8,6249.0,80.8179,81.0562,80.7417,80.8274,6249.0
2022-09-02 11:00:00,84.81,85.02,84.77,84.86,15701.0,80.837,81.0371,80.7989,80.8846,15701.0
2022-09-02 11:30:00,84.85,85.11,84.73,85.06,12266.0,80.8751,81.1229,80.7607,81.0753,12266.0
2022-09-02 12:00:00,84.97,85.08,84.62,84.65,20396.0,80.9895,81.0943,80.6559,80.6845,20396.0
2022-09-02 12:30:00,84.56,84.58,83.49,83.62,4017.0,80.5987,80.6178,79.5788,79.7027,4017.0
2022-09-02 13:00:00,83.47,83.47,82.89,82.92,4808.0,79.5598,79.5598,79.0069,79.0355,4808.0
2022-09-02 13:30:00,83.0,83.02,82.41,82.42,5511.0,79.1118,79.1308,78.5494,78.5589,5511.0
2022-09-02 14:00:00,82.38,82.56,82.16,82.41,8888.0,78.5208,78.6924,78.3111,78.5494,8888.0
2022-09-02 14:30:00,82.4,82.69,82.28,82.32,5459.0,78.5399,78.8163,78.4255,78.4636,5459.0
2022-09-02 15:00:00,82.27,82.5,82.04,82.19,9208.0,78.416,78.6352,78.1967,78.3397,9208.0
2022-09-02 15:30:00,82.1,82.67,81.56,82.63,56715.0,78.2539,78.7972,77.7392,78.7591,56715.0
2022-09-06 09:30:00,84.55,85.34,83.78,84.13,19106.0,80.5892,81.3421,79.8552,80.1888,19106.0
2022-09-06 10:00:00,83.98,83.99,83.21,83.98,10068.0,80.0459,80.0554,79.3119,80.0459,10068.0
2022-09-06 10:30:00,83.84,84.64,83.7,84.6,22205.0,79.9124,80.6749,79.779,80.6368,22205.0
2022-09-06 11:00:00,84.46,84.59,83.94,84.32,33988.0,80.5034,80.6273,80.0077,80.3699,33988.0
2022-09-06 11:30:00,84.33,85.08,84.26,84.99,7844.0,80.3795,81.0943,80.3127,81.0085,7844.0
2022-09-06 12:00:00,84.94,84.94,84.19,84.47,6505.0,80.9609,80.9609,80.246,80.5129,6505.0
2022-09-06 12:30:00,84.52,84.81,84.42,84.74,6090.0,80.5606,80.837,80.4652,80.7703,6090.0
2022-09-06 13:00:00,84.65,84.68,84.29,84.5,7247.0,80.6845,80.7131,80.3413,80.5415,7247.0
2022-09-06 13:30:00,84.45,84.64,84.13,84.52,7672.0,80.4938,80.6749,80.1888,80.5606,7672.0
2022-09-06 14:00:00,84.54,84.76,84.46,84.47,9930.0,80.5796,80.7893,80.5034,80.5129,9930.0
2022-09-06 14:30:00,84.46,84.98,84.31,84.39,27611.0,80.5034,80.999,80.3604,80.4367,27611.0
2022-09-06 15:00:00,84.49,85.03,84.25,85.03,25776.0,80.532,81.0467,80.3032,81.0467,25776.0
2022-09-06 15:30:00,85.04,85.29,84.69,85.09,81188.0,81.0562,81.2945,80.7226,81.1039,81188.0
2022-09-07 09:30:00,84.85,86.47,84.8,86.29,7506.0,80.8751,82.4192,80.8274,82.2476,7506.0
2022-09-07 10:00:00,86.16,86.21,85.58,86.19,12696.0,82.1237,82.1714,81.5709,82.1523,12696.0
2022-09-07 10:30:00,86.28,86.41,85.76,85.85,13056.0,82.2381,82.362,81.7425,81.8283,13056.0
2022-09-07 11:00:00,85.93,86.2,85.85,86.02,11008.0,81.9045,82.1619,81.8283,81.9903,11008.0
2022-09-07 11:30:00,86.09,86.09,85.79,85.8,8002.0,82.057,82.057,81.7711,81.7806,8002.0
2022-09-07 12:00:00,85.88,85.96,85.77,85.95,3935.0,81.8569,81.9331,81.752,81.9236,3935.0
2022-09-07 12:30:00,85.89,86.28,85.84,86.21,9411.0,81.8664,82.2381,81.8187,82.1714,9411.0
2022-09-07 13:00:00,86.27,86.31,86.05,86.15,8705.0,82.2286,82.2667,82.0189,82.1142,8705.0
2022-09-07 13:30:00,86.19,86.62,86.19,86.53,9825.0,82.1523,82.5622,82.1523,82.4764,9825.0
2022-09-07 14:00:00,86.56,86.94,86.56,86.94,4313.0,82.505,82.8672,82.505,82.8672,4313.0
2022-09-07 14:30:00,87.01,87.35,86.91,87.29,4998.0,82.9339,83.258,82.8386,83.2008,4998.0
2022-09-07 15:00:00,87.28,87.43,87.22,87.43,8182.0,83.1913,83.3342,83.1341,83.3342,8182.0
2022-09-07 15:30:00,87.38,87.49,87.19,87.43,46221.0,83.2866,83.3914,83.1055,83.3342,46221.0
2022-09-08 09:30:00,86.77,87.6,86.46,87.23,9993.0,82.7052,83.4963,82.4097,83.1436,9993.0
2022-09-08 10:00:00,87.23,87.83,86.87,87.4,5885.0,83.1436,83.7155,82.8005,83.3056,5885.0
2022-09-08 10:30:00,87.46,87.8,87.46,87.52,69322.0,83.3628,83.6869,83.3628,83.42,69322.0
2022-09-08 11:00:00,87.49,87.67,87.46,87.55,3744.0,83.3914,83.563,83.3628,83.4486,3744.0
2022-09-08 11:30:00,87.55,87.77,87.48,87.77,10255.0,83.4486,83.6583,83.3819,83.6583,10255.0
2022-09-08 12:00:00,87.78,87.83,86.97,87.47,9676.0,83.6678,83.7155,82.8958,83.3724,9676.0
2022-09-08 12:30:00,87.31,87.71,87.31,87.5,4325.0,83.2199,83.6011,83.2199,83.401,4325.0
2022-09-08 13:00:00,87.54,87.83,87.35,87.73,5784.0,83.4391,83.7155,83.258,83.6202,5784.0
2022-09-08 13:30:00,87.63,87.84,87.57,87.83,4392.0,83.5249,83.725,83.4677,83.7155,4392.0
2022-09-08 14:00:00,87.77,87.96,87.7,87.93,3651.0,83.6583,83.8394,83.5916,83.8108,3651.0
2022-09-08 14:30:00,87.99,88.12,87.62,87.64,6428.0,83.868,83.9919,83.5153,83.5344,6428.0
2022-09-08 15:00:00,87.64,87.95,87.53,87.9,8790.0,83.5344,83.8299,83.4296,83.7822,8790.0
2022-09-08 15:30:00,87.94,88.23,87.77,87.99,58378.0,83.8203,84.0968,83.6583,83.868,58378.0
2022-09-09 09:30:00,88.62,89.49,88.62,89.38,13447.0,84.4685,85.2977,84.4685,85.1929,13447.0
2022-09-09 10:00:00,89.31,89.51,88.98,89.2,13160.0,85.1262,85.3168,84.8116,85.0213,13160.0
2022-09-09 10:30:00,89.18,89.75,89.17,89.41,13644.0,85.0023,85.5456,84.9927,85.2215,13644.0
2022-09-09 11:00:00,89.49,89.49,89.16,89.22,11362.0,85.2977,85.2977,84.9832,85.0404,11362.0
2022-09-09 11:30:00,89.2,89.39,89.17,89.33,5965.0,85.0213,85.2024,84.9927,85.1452,5965.0
2022-09-09 12:00:00,89.31,89.44,89.14,89.3,20018.0,85.1262,85.2501,84.9641,85.1166,20018.0
2022-09-09 12:30:00,89.3,89.56,89.3,89.5,6485.0,85.1166,85.3645,85.1166,85.3073,6485.0
2022-09-09 13:00:00,89.51,89.84,89.51,89.82,5887.0,85.3168,85.6313,85.3168,85.6123,5887.0
2022-09-09 13:30:00,89.85,89.89,89.52,89.66,6668.0,85.6409,85.679,85.3263,85.4598,6668.0
2022-09-09 14:00:00,89.56,89.62,89.36,89.61,2864.0,85.3645,85.4216,85.1738,85.4121,2864.0
2022-09-09 14:30:00,89.5,89.85,89.5,89.78,6941.0,85.3073,85.6409,85.3073,85.5742,6941.0
2022-09-09 15:00:00,89.79,89.97,89.75,89.93,9892.0,85.5837,85.7553,85.5456,85.7171,9892.0
2022-09-09 15:30:00,89.9,90.21,89.69,89.81,114239.0,85.6885,85.984,85.4884,85.6027,114239.0
2022-09-12 09:30:00,90.23,91.14,90.15,91.03,16611.0,86.0031,86.8704,85.9268,86.7656,16611.0
2022-09-12 10:00:00,91.0,91.38,90.9,91.1,11001.0,86.737,87.0992,86.6417,86.8323,11001.0
2022-09-12 10:30:00,91.04,91.18,90.79,90.91,11238.0,86.7751,86.9086,86.5368,86.6512,11238.0
2022-09-12 11:00:00,90.96,91.3,90.71,91.3,12466.0,86.6989,87.0229,86.4606,87.0229,12466.0
2022-09-12 11:30:00,91.34,91.34,90.74,90.89,5438.0,87.0611,87.0611,86.4892,86.6322,5438.0
2022-09-12 12:00:00,90.86,90.98,90.7,90.89,7760.0,86.6036,86.7179,86.4511,86.6322,7760.0
2022-09-12 12:30:00,90.94,91.19,90.94,91.18,28015.0,86.6798,86.9181,86.6798,86.9086,28015.0
2022-09-12 13:00:00,91.19,91.25,91.05,91.13,7123.0,86.9181,86.9753,86.7847,86.8609,7123.0
2022-09-12 13:30:00,91.12,91.17,91.04,91.04,9712.0,86.8514,86.899,86.7751,86.7751,9712.0
2022-09-12 14:00:00,91.04,91.16,90.88,90.95,29224.0,86.7751,86.8895,86.6226,86.6893,29224.0
2022-09-12 14:30:00,90.95,91.37,90.83,91.14,28130.0,86.6893,87.0897,86.575,86.8704,28130.0
2022-09-12 15:00:00,91.22,91.62,91.21,91.55,18004.0,86.9467,87.328,86.9372,87.2612,18004.0
2022-09-12 15:30:00,91.52,91.68,91.28,91.47,105511.0,87.2326,87.3851,87.0039,87.185,105511.0
2022-09-13 09:30:00,89.5,90.92,89.02,90.59,20613.0,85.3073,86.6607,84.8498,86.3462,20613.0
2022-09-13 10:00:00,90.55,90.64,90.04,90.45,32268.0,86.3081,86.3939,85.822,86.2128,32268.0
2022-09-13 10:30:00,90.44,90.56,89.19,89.8,17465.0,86.2032,86.3176,85.0118,85.5932,17465.0
2022-09-13 11:00:00,89.86,90.18,89.58,90.18,17085.0,85.6504,85.9554,85.3835,85.9554,17085.0
2022-09-13 11:30:00,90.22,90.23,89.76,90.23,10704.0,85.9935,86.0031,85.5551,86.0031,10704.0
2022-09-13 12:00:00,90.21,90.5,90.17,90.33,13963.0,85.984,86.2604,85.9459,86.0984,13963.0
2022-09-13 12:30:00,90.39,90.52,90.25,90.44,13076.0,86.1556,86.2795,86.0221,86.2032,13076.0
2022-09-13 13:00:00,90.44,90.63,90.3,90.63,16618.0,86.2032,86.3843,86.0698,86.3843,16618.0
2022-09-13 13:30:00,90.59,90.7,90.13,90.14,16561.0,86.3462,86.4511,85.9078,85.9173,16561.0
2022-09-13 14:00:00,90.14,90.33,89.99,89.99,18210.0,85.9173,86.0984,85.7743,85.7743,18210.0
2022-09-13 14:30:00,89.95,90.11,89.87,90.05,31505.0,85.7362,85.8887,85.6599,85.8315,31505.0
2022-09-13 15:00:00,90.01,90.04,89.51,89.53,43150.0,85.7934,85.822,85.3168,85.3359,43150.0
2022-09-13 15:30:00,89.51,89.62,89.29,89.39,91816.0,85.3168,85.4216,85.1071,85.2024,91816.0
2022-09-14 09:30:00,89.18,89.65,88.95,89.42,16642.0,85.0023,85.4502,84.783,85.231,16642.0
2022-09-14 10:00:00,89.49,89.71,88.97,89.06,16895.0,85.2977,85.5074,84.8021,84.8879,16895.0
2022-09-14 10:30:00,88.95,89.83,88.79,89.72,10479.0,84.783,85.6218,84.6305,85.517,10479.0
2022-09-14 11:00:00,89.67,90.09,89.63,90.03,16276.0,85.4693,85.8696,85.4312,85.8124,16276.0
2022-09-14 11:30:00,90.05,90.21,89.87,89.88,47363.0,85.8315,85.984,85.6599,85.6695,47363.0
2022-09-14 12:00:00,89.88,89.99,89.6,89.63,22380.0,85.6695,85.7743,85.4026,85.4312,22380.0
2022-09-14 12:30:00,89.67,90.04,89.57,90.02,14747.0,85.4693,85.822,85.374,85.8029,14747.0
2022-09-14 13:00:00,90.05,90.14,89.67,89.98,40253.0,85.8315,85.9173,85.4693,85.7648,40253.0
2022-09-14 13:30:00,89.99,90.05,89.11,89.44,17240.0,85.7743,85.8315,84.9355,85.2501,17240.0
2022-09-14 14:00:00,89.44,89.55,89.21,89.38,49151.0,85.2501,85.3549,85.0309,85.1929,49151.0
2022-09-14 14:30:00,89.45,89.46,89.05,89.19,53672.0,85.2596,85.2691,84.8783,85.0118,53672.0
2022-09-14 15:00:00,89.22,89.51,88.91,89.41,57196.0,85.0404,85.3168,84.7449,85.2215,57196.0
2022-09-14 15:30:00,89.4,89.95,88.85,89.82,106820.0,85.212,85.7362,84.6877,85.6123,106820.0
2022-09-15 09:30:00,89.51,90.57,89.51,90.57,12301.0,85.3168,86.3271,85.3168,86.3271,12301.0
2022-09-15 10:00:00,90.59,90.8,90.18,90.19,16047.0,86.3462,86.5464,85.9554,85.9649,16047.0
2022-09-15 10:30:00,90.16,90.57,90.15,90.39,19639.0,85.9363,86.3271,85.9268,86.1556,19639.0
2022-09-15 11:00:00,90.35,90.67,90.15,90.52,23050.0,86.1174,86.4225,85.9268,86.2795,23050.0
2022-09-15 11:30:00,90.48,90.54,90.15,90.3,16714.0,86.2414,86.2985,85.9268,86.0698,16714.0
2022-09-15 12:00:00,90.31,90.4,89.9,90.32,43506.0,86.0793,86.1651,85.6885,86.0889,43506.0
2022-09-15 12:30:00,90.43,90.55,90.3,90.46,8338.0,86.1937,86.3081,86.0698,86.2223,8338.0
2022-09-15 13:00:00,90.66,90.99,90.66,90.96,10971.0,86.4129,86.7275,86.4129,86.6989,10971.0
2022-09-15 13:30:00,90.95,91.03,90.65,90.76,15696.0,86.6893,86.7656,86.4034,86.5082,15696.0
2022-09-15 14:00:00,90.7,90.7,90.3,90.54,17805.0,86.4511,86.4511,86.0698,86.2985,17805.0
2022-09-15 14:30:00,90.53,90.57,90.22,90.39,24369.0,86.289,86.3271,85.9935,86.1556,24369.0
2022-09-15 15:00:00,90.39,90.39,89.44,89.51,38743.0,86.1556,86.1556,85.2501,85.3168,38743.0
2022-09-15 15:30:00,89.44,90.34,89.44,90.25,105266.0,85.2501,86.1079,85.2501,86.0221,105266.0
2022-09-16 09:30:00,89.33,89.33,88.36,88.42,109600.0,85.1452,85.1452,84.2207,84.2779,109600.0
2022-09-16 10:00:00,88.61,89.62,88.22,89.54,20295.0,84.459,85.4216,84.0872,85.3454,20295.0
2022-09-16 10:30:00,89.5,89.71,89.17,89.33,17844.0,85.3073,85.5074,84.9927,85.1452,17844.0
2022-09-16 11:00:00,89.4,89.53,89.02,89.09,19012.0,85.212,85.3359,84.8498,84.9165,19012.0
2022-09-16 11:30:00,89.06,89.18,88.74,88.97,6010.0,84.8879,85.0023,84.5829,84.8021,6010.0
2022-09-16 12:00:00,88.93,89.05,88.68,88.7,32361.0,84.764,84.8783,84.5257,84.5447,32361.0
2022-09-16 12:30:00,88.72,88.92,88.44,88.58,21868.0,84.5638,84.7544,84.2969,84.4304,21868.0
2022-09-16 13:00:00,88.58,88.69,88.46,88.47,15877.0,84.4304,84.5352,84.316,84.3255,15877.0
2022-09-16 13:30:00,88.52,88.71,88.4,88.59,18142.0,84.3732,84.5543,84.2588,84.4399,18142.0
2022-09-16 14:00:00,88.52,88.77,88.44,88.65,17269.0,84.3732,84.6115,84.2969,84.4971,17269.0
2022-09-16 14:30:00,88.6,88.93,88.47,88.93,16087.0,84.4494,84.764,84.3255,84.764,16087.0
2022-09-16 15:00:00,88.93,89.16,88.71,88.81,22015.0,84.764,84.9832,84.5543,84.6496,22015.0
2022-09-16 15:30:00,88.72,89.03,88.66,88.86,136175.0,84.5638,84.8593,84.5066,84.6972,136175.0
2022-09-19 09:30:00,88.4,89.63,88.4,89.63,4647.0,84.2588,85.4312,84.2588,85.4312,4647.0
2022-09-19 10:00:00,89.34,89.52,89.05,89.52,5473.0,85.1548,85.3263,84.8783,85.3263,5473.0
2022-09-19 10:30:00,89.49,90.26,89.49,89.8,18022.0,85.2977,86.0317,85.2977,85.5932,18022.0
2022-09-19 11:00:00,89.82,90.28,89.82,89.86,7689.0,85.6123,86.0507,85.6123,85.6504,7689.0
2022-09-19 11:30:00,89.91,89.94,89.57,89.69,10795.0,85.6981,85.7267,85.374,85.4884,10795.0
2022-09-19 12:00:00,89.74,90.12,89.74,89.77,10404.0,85.536,85.8982,85.536,85.5646,10404.0
2022-09-19 12:30:00,89.85,90.44,89.85,90.37,7383.0,85.6409,86.2032,85.6409,86.1365,7383.0
2022-09-19 13:00:00,90.34,90.34,90.1,90.31,8843.0,86.1079,86.1079,85.8792,86.0793,8843.0
2022-09-19 13:30:00,90.3,90.3,89.53,89.82,27666.0,86.0698,86.0698,85.3359,85.6123,27666.0
2022-09-19 14:00:00,89.81,89.97,89.71,89.83,8205.0,85.6027,85.7553,85.5074,85.6218,8205.0
2022-09-19 14:30:00,89.78,90.16,89.77,90.11,7855.0,85.5742,85.9363,85.5646,85.8887,7855.0
2022-09-19 15:00:00,90.2,90.63,90.19,90.59,11039.0,85.9745,86.3843,85.9649,86.3462,11039.0
2022-09-19 15:30:00,90.63,90.8,90.5,90.75,47304.0,86.3843,86.5464,86.2604,86.4987,47304.0
2022-09-20 09:30:00,90.53,91.11,89.74,90.28,12644.0,86.289,86.8418,85.536,86.0507,12644.0
2022-09-20 10:00:00,90.38,91.06,90.34,90.57,7557.0,86.146,86.7942,86.1079,86.3271,7557.0
2022-09-20 10:30:00,90.4,90.62,90.18,90.61,4813.0,86.1651,86.3748,85.9554,86.3653,4813.0
2022-09-20 11:00:00,90.63,90.74,90.51,90.52,3966.0,86.3843,86.4892,86.27,86.2795,3966.0
2022-09-20 11:30:00,90.53,90.57,90.19,90.2,5816.0,86.289,86.3271,85.9649,85.9745,5816.0
2022-09-20 12:00:00,90.25,90.36,89.87,89.96,36374.0,86.0221,86.127,85.6599,85.7457,36374.0
2022-09-20 12:30:00,89.95,90.04,89.83,90.03,14137.0,85.7362,85.822,85.6218,85.8124,14137.0
2022-09-20 13:00:00,90.04,90.08,89.66,89.83,20890.0,85.822,85.8601,85.4598,85.6218,20890.0
2022-09-20 13:30:00,89.8,89.82,89.29,89.41,31135.0,85.5932,85.6123,85.1071,85.2215,31135.0
2022-09-20 14:00:00,89.37,89.85,89.37,89.81,8174.0,85.1834,85.6409,85.1834,85.6027,8174.0
2022-09-20 14:30:00,89.82,90.08,89.58,89.95,10234.0,85.6123,85.8601,85.3835,85.7362,10234.0
2022-09-20 15:00:00,89.97,90.23,89.84,90.19,9304.0,85.7553,86.0031,85.6313,85.9649,9304.0
2022-09-20 15:30:00,90.12,90.53,90.01,90.03,42590.0,85.8982,86.289,85.7934,85.8124,42590.0
2022-09-21 09:30:00,90.63,91.45,90.63,91.38,4916.0,86.3843,87.1659,86.3843,87.0992,4916.0
2022-09-21 10:00:00,91.45,91.55,91.11,91.33,6972.0,87.1659,87.2612,86.8418,87.0515,6972.0
2022-09-21 10:30:00,91.3,91.3,90.87,90.88,12188.0,87.0229,87.0229,86.6131,86.6226,12188.0
2022-09-21 11:00:00,90.87,91.14,90.83,90.92,4580.0,86.6131,86.8704,86.575,86.6607,4580.0
2022-09-21 11:30:00,90.93,90.99,90.87,90.91,7134.0,86.6703,86.7275,86.6131,86.6512,7134.0
2022-09-21 12:00:00,90.91,91.03,90.82,90.93,4620.0,86.6512,86.7656,86.5654,86.6703,4620.0
2022-09-21 12:30:00,90.95,91.05,90.6,90.72,7283.0,86.6893,86.7847,86.3557,86.4701,7283.0
2022-09-21 13:00:00,90.67,90.74,90.6,90.74,6325.0,86.4225,86.4892,86.3557,86.4892,6325.0
2022-09-21 13:30:00,90.71,90.86,90.6,90.82,6584.0,86.4606,86.6036,86.3557,86.5654,6584.0
2022-09-21 14:00:00,90.78,90.78,89.73,90.03,28502.0,86.5273,86.5273,85.5265,85.8124,28502.0
2022-09-21 14:30:00,90.0,91.45,89.95,91.35,41190.0,85.7838,87.1659,85.7362,87.0706,41190.0
2022-09-21 15:00:00,91.37,91.44,89.95,89.95,10220.0,87.0897,87.1564,85.7362,85.7362,10220.0
2022-09-21 15:30:00,89.94,90.01,89.39,89.56,100653.0,85.7267,85.7934,85.2024,85.3645,100653.0
2022-09-22 09:30:00,88.97,89.06,88.05,88.19,21433.0,84.8021,84.8879,83.9252,84.0586,21433.0
2022-09-22 10:00:00,88.2,88.54,87.95,88.26,67537.0,84.0682,84.3922,83.8299,84.1254,67537.0
2022-09-22 10:30:00,88.25,88.58,87.96,88.22,39375.0,84.1158,84.4304,83.8394,84.0872,39375.0
2022-09-22 11:00:00,88.22,88.32,87.94,88.0,26987.0,84.0872,84.1825,83.8203,83.8775,26987.0
2022-09-22 11:30:00,88.07,88.32,87.88,87.91,26089.0,83.9443,84.1825,83.7632,83.7918,26089.0
2022-09-22 12:00:00,87.97,88.35,87.92,88.08,10904.0,83.8489,84.2111,83.8013,83.9538,10904.0
2022-09-22 12:30:00,88.08,88.23,88.02,88.11,7796.0,83.9538,84.0968,83.8966,83.9824,7796.0
2022-09-22 13:00:00,88.09,88.24,87.97,88.09,35750.0,83.9633,84.1063,83.8489,83.9633,35750.0
2022-09-22 13:30:00,88.16,88.22,88.11,88.21,8876.0,84.03,84.0872,83.9824,84.0777,8876.0
2022-09-22 14:00:00,88.16,88.22,87.66,87.81,42288.0,84.03,84.0872,83.5535,83.6964,42288.0
2022-09-22 14:30:00,87.78,87.93,87.71,87.73,17405.0,83.6678,83.8108,83.6011,83.6202,17405.0
2022-09-22 15:00:00,87.77,88.27,87.77,88.02,32621.0,83.6583,84.1349,83.6583,83.8966,32621.0
2022-09-22 15:30:00,88.08,88.3,87.74,87.76,61790.0,83.9538,84.1635,83.6297,83.6488,61790.0
2022-09-23 09:30:00,86.6,87.28,86.56,86.82,7458.0,82.5431,83.1913,82.505,82.7528,7458.0
2022-09-23 10:00:00,86.8,87.2,86.67,87.02,9761.0,82.7338,83.115,82.6098,82.9434,9761.0
2022-09-23 10:30:00,87.06,87.07,86.6,86.79,8413.0,82.9816,82.9911,82.5431,82.7242,8413.0
2022-09-23 11:00:00,86.79,87.35,86.78,87.23,12770.0,82.7242,83.258,82.7147,83.1436,12770.0
2022-09-23 11:30:00,87.25,87.26,86.74,87.26,7409.0,83.1627,83.1722,82.6766,83.1722,7409.0
2022-09-23 12:00:00,87.24,87.24,86.81,86.95,5250.0,83.1531,83.1531,82.7433,82.8767,5250.0
2022-09-23 12:30:00,86.76,86.86,86.61,86.75,6663.0,82.6956,82.7909,82.5527,82.6861,6663.0
2022-09-23 13:00:00,86.78,86.9,86.6,86.62,6401.0,82.7147,82.8291,82.5431,82.5622,6401.0
2022-09-23 13:30:00,86.64,86.79,86.42,86.62,17435.0,82.5812,82.7242,82.3716,82.5622,17435.0
2022-09-23 14:00:00,86.56,86.7,86.28,86.38,37694.0,82.505,82.6384,82.2381,82.3334,37694.0
2022-09-23 14:30:00,86.38,86.42,85.59,85.67,56897.0,82.3334,82.3716,81.5804,81.6567,56897.0
2022-09-23 15:00:00,85.74,86.23,85.74,86.1,37703.0,81.7234,82.1905,81.7234,82.0665,37703.0
2022-09-23 15:30:00,86.14,86.36,85.79,86.05,97909.0,82.1047,82.3144,81.7711,82.0189,97909.0
2022-09-26 09:30:00,85.64,86.19,85.64,86.15,7096.0,81.6281,82.1523,81.6281,82.1142,7096.0
2022-09-26 10:00:00,86.24,86.75,85.78,86.5,14891.0,82.2,82.6861,81.7615,82.4478,14891.0
2022-09-26 10:30:00,86.59,86.8,86.42,86.73,11926.0,82.5336,82.7338,82.3716,82.667,11926.0
2022-09-26 11:00:00,86.75,86.77,86.38,86.65,15429.0,82.6861,82.7052,82.3334,82.5908,15429.0
2022-09-26 11:30:00,86.66,86.99,86.55,86.87,4122.0,82.6003,82.9149,82.4955,82.8005,4122.0
2022-09-26 12:00:00,86.73,86.78,86.49,86.49,7581.0,82.667,82.7147,82.4383,82.4383,7581.0
2022-09-26 12:30:00,86.49,86.55,86.24,86.43,14369.0,82.4383,82.4955,82.2,82.3811,14369.0
2022-09-26 13:00:00,86.44,86.44,85.57,85.59,6636.0,82.3906,82.3906,81.5614,81.5804,6636.0
2022-09-26 13:30:00,85.63,86.36,85.63,86.12,29420.0,81.6186,82.3144,81.6186,82.0856,29420.0
2022-09-26 14:00:00,86.15,86.4,86.07,86.28,13805.0,82.1142,82.3525,82.038,82.2381,13805.0
2022-09-26 14:30:00,86.3,86.73,86.24,86.59,16115.0,82.2572,82.667,82.2,82.5336,16115.0
2022-09-26 15:00:00,86.62,86.81,86.3,86.34,13940.0,82.5622,82.7433,82.2572,82.2953,13940.0
2022-09-26 15:30:00,86.29,86.69,86.08,86.46,109212.0,82.2476,82.6289,82.0475,82.4097,109212.0
2022-09-27 09:30:00,87.3,87.64,87.0,87.23,11059.0,83.2103,83.5344,82.9244,83.1436,11059.0
2022-09-27 10:00:00,87.25,87.28,86.48,86.94,13440.0,83.1627,83.1913,82.4287,82.8672,13440.0
2022-09-27 10:30:00,86.94,87.35,86.9,86.9,9463.0,82.8672,83.258,82.8291,82.8291,9463.0
2022-09-27 11:00:00,86.8,86.81,85.94,85.94,19463.0,82.7338,82.7433,81.914,81.914,19463.0
2022-09-27 11:30:00,85.97,86.38,85.95,86.23,22527.0,81.9426,82.3334,81.9236,82.1905,22527.0
2022-09-27 12:00:00,86.09,86.14,85.04,85.04,12628.0,82.057,82.1047,81.0562,81.0562,12628.0
2022-09-27 12:30:00,85.11,85.49,85.09,85.39,17433.0,81.1229,81.4851,81.1039,81.3898,17433.0
2022-09-27 13:00:00,85.32,85.32,84.66,84.84,13802.0,81.3231,81.3231,80.694,80.8656,13802.0
2022-09-27 13:30:00,84.84,84.94,84.71,84.84,19669.0,80.8656,80.9609,80.7417,80.8656,19669.0
2022-09-27 14:00:00,84.92,85.01,84.62,84.81,21880.0,80.9418,81.0276,80.6559,80.837,21880.0
2022-09-27 14:30:00,84.78,85.61,84.75,85.49,16892.0,80.8084,81.5995,80.7798,81.4851,16892.0
2022-09-27 15:00:00,85.47,85.74,85.29,85.62,24165.0,81.4661,81.7234,81.2945,81.609,24165.0
2022-09-27 15:30:00,85.59,85.9,85.4,85.87,101568.0,81.5804,81.8759,81.3993,81.8473,101568.0
2022-09-28 09:30:00,86.94,86.94,86.32,86.63,9114.0,82.8672,82.8672,82.2762,82.5717,9114.0
2022-09-28 10:00:00,86.76,87.17,86.58,87.17,28553.0,82.6956,83.0864,82.5241,83.0864,28553.0
2022-09-28 10:30:00,87.21,87.38,86.83,86.9,21362.0,83.1245,83.2866,82.7623,82.8291,21362.0
2022-09-28 11:00:00,86.83,87.26,86.67,87.05,16713.0,82.7623,83.1722,82.6098,82.972,16713.0
2022-09-28 11:30:00,86.96,87.41,86.87,87.4,20961.0,82.8863,83.3152,82.8005,83.3056,20961.0
2022-09-28 12:00:00,87.41,87.63,87.34,87.44,10809.0,83.3152,83.5249,83.2485,83.3438,10809.0
2022-09-28 12:30:00,87.4,87.54,87.21,87.31,8839.0,83.3056,83.4391,83.1245,83.2199,8839.0
2022-09-28 13:00:00,87.41,87.75,87.33,87.62,10391.0,83.3152,83.6392,83.2389,83.5153,10391.0
2022-09-28 13:30:00,87.57,87.65,87.19,87.25,29043.0,83.4677,83.5439,83.1055,83.1627,29043.0
2022-09-28 14:00:00,87.3,87.6,87.29,87.29,12754.0,83.2103,83.4963,83.2008,83.2008,12754.0
2022-09-28 14:30:00,87.35,87.62,87.26,87.62,17341.0,83.258,83.5153,83.1722,83.5153,17341.0
2022-09-28 15:00:00,87.64,87.98,87.61,87.97,12888.0,83.5344,83.8585,83.5058,83.8489,12888.0
2022-09-28 15:30:00,87.97,88.44,87.93,87.95,57073.0,83.8489,84.2969,83.8108,83.8299,57073.0
2022-09-29 09:30:00,87.26,87.31,86.19,86.3,22648.0,83.1722,83.2199,82.1523,82.2572,22648.0
2022-09-29 10:00:00,86.36,86.49,85.99,86.32,20170.0,82.3144,82.4383,81.9617,82.2762,20170.0
2022-09-29 10:30:00,86.42,86.42,86.11,86.41,12213.0,82.3716,82.3716,82.0761,82.362,12213.0
2022-09-29 11:00:00,86.39,86.96,86.34,86.47,10721.0,82.343,82.8863,82.2953,82.4192,10721.0
2022-09-29 11:30:00,86.45,86.71,86.44,86.6,6332.0,82.4001,82.648,82.3906,82.5431,6332.0
2022-09-29 12:00:00,86.57,86.63,86.36,86.38,12236.0,82.5145,82.5717,82.3144,82.3334,12236.0
2022-09-29 12:30:00,86.45,86.7,86.44,86.5,8682.0,82.4001,82.6384,82.3906,82.4478,8682.0
2022-09-29 13:00:00,86.5,86.5,86.17,86.36,7971.0,82.4478,82.4478,82.1333,82.3144,7971.0
2022-09-29 13:30:00,86.32,86.51,86.12,86.12,10397.0,82.2762,82.4573,82.0856,82.0856,10397.0
2022-09-29 14:00:00,86.18,86.22,85.92,86.16,9809.0,82.1428,82.1809,81.895,82.1237,9809.0
2022-09-29 14:30:00,86.12,86.33,85.99,86.1,11717.0,82.0856,82.2858,81.9617,82.0665,11717.0
2022-09-29 15:00:00,86.06,86.45,85.97,86.41,11859.0,82.0284,82.4001,81.9426,82.362,11859.0
2022-09-29 15:30:00,86.42,87.05,86.38,86.85,111848.0,82.3716,82.972,82.3334,82.7814,111848.0
2022-09-30 09:30:00,87.0,87.19,85.65,86.92,20119.0,82.9244,83.1055,81.6376,82.8481,20119.0
2022-09-30 10:00:00,86.85,87.14,86.64,87.14,32492.0,82.7814,83.0578,82.5812,83.0578,32492.0
2022-09-30 10:30:00,87.14,87.52,87.03,87.29,9820.0,83.0578,83.42,82.953,83.2008,9820.0
2022-09-30 11:00:00,87.34,87.92,87.13,87.73,20364.0,83.2485,83.8013,83.0483,83.6202,20364.0
2022-09-30 11:30:00,87.73,87.73,87.29,87.29,8772.0,83.6202,83.6202,83.2008,83.2008,8772.0
2022-09-30 12:00:00,87.29,87.44,87.14,87.29,6514.0,83.2008,83.3438,83.0578,83.2008,6514.0
2022-09-30 12:30:00,87.35,87.82,87.34,87.77,5592.0,83.258,83.706,83.2485,83.6583,5592.0
2022-09-30 13:00:00,87.72,87.86,87.45,87.59,7245.0,83.6107,83.7441,83.3533,83.4867,7245.0
2022-09-30 13:30:00,87.61,87.61,87.13,87.4,10979.0,83.5058,83.5058,83.0483,83.3056,10979.0
2022-09-30 14:00:00,87.34,87.57,87.09,87.27,33558.0,83.2485,83.4677,83.0102,83.1817,33558.0
2022-09-30 14:30:00,87.32,87.45,86.82,86.95,17525.0,83.2294,83.3533,82.7528,82.8767,17525.0
2022-09-30 15:00:00,86.94,87.21,86.73,86.93,17876.0,82.8672,83.1245,82.667,82.8577,17876.0
2022-09-30 15:30:00,86.96,87.13,86.35,86.56,53896.0,82.8863,83.0483,82.3048,82.505,53896.0
2022-10-03 09:30:00,86.93,87.87,86.89,87.18,73859.0,82.8577,83.7536,82.8195,83.096,73859.0
2022-10-03 10:00:00,87.21,88.25,87.21,88.12,42531.0,83.1245,84.1158,83.1245,83.9919,42531.0
2022-10-03 10:30:00,88.02,88.23,87.78,88.09,18504.0,83.8966,84.0968,83.6678,83.9633,18504.0
2022-10-03 11:00:00,88.11,88.72,88.11,88.39,7657.0,83.9824,84.5638,83.9824,84.2493,7657.0
2022-10-03 11:30:00,88.51,88.64,88.24,88.42,4753.0,84.3636,84.4876,84.1063,84.2779,4753.0
2022-10-03 12:00:00,88.44,88.66,88.3,88.36,2997.0,84.2969,84.5066,84.1635,84.2207,2997.0
2022-10-03 12:30:00,88.32,88.42,88.1,88.36,4069.0,84.1825,84.2779,83.9729,84.2207,4069.0
2022-10-03 13:00:00,88.42,88.67,88.39,88.66,4871.0,84.2779,84.5162,84.2493,84.5066,4871.0
2022-10-03 13:30:00,88.68,88.89,88.62,88.78,4680.0,84.5257,84.7258,84.4685,84.621,4680.0
2022-10-03 14:00:00,88.79,89.06,88.65,89.06,26647.0,84.6305,84.8879,84.4971,84.8879,26647.0
2022-10-03 14:30:00,89.03,89.3,89.01,89.23,8575.0,84.8593,85.1166,84.8402,85.0499,8575.0
2022-10-03 15:00:00,89.15,89.22,88.92,89.13,12619.0,84.9737,85.0404,84.7544,84.9546,12619.0
2022-10-03 15:30:00,89.1,89.1,88.4,88.56,60580.0,84.926,84.926,84.2588,84.4113,60580.0
2022-10-04 09:30:00,89.68,90.9,89.31,90.47,21794.0,85.7577,86.9243,85.4038,86.5131,21794.0
2022-10-04 10:00:00,90.86,91.21,90.85,91.09,12172.0,86.8861,87.2207,86.8765,87.106,12172.0
2022-10-04 10:30:00,91.07,91.07,90.49,90.84,10404.0,87.0869,87.0869,86.5322,86.8669,10404.0
2022-10-04 11:00:00,90.87,91.15,90.75,91.11,15364.0,86.8956,87.1634,86.7809,87.1251,15364.0
2022-10-04 11:30:00,91.17,91.23,90.91,91.01,8010.0,87.1825,87.2399,86.9339,87.0295,8010.0
2022-10-04 12:00:00,91.11,91.15,90.93,91.06,3664.0,87.1251,87.1634,86.953,87.0773,3664.0
2022-10-04 12:30:00,91.09,91.19,90.83,90.89,7069.0,87.106,87.2016,86.8574,86.9147,7069.0
2022-10-04 13:00:00,90.97,90.98,90.53,90.77,8690.0,86.9912,87.0008,86.5705,86.8,8690.0
2022-10-04 13:30:00,90.87,91.22,90.78,91.09,10392.0,86.8956,87.2303,86.8096,87.106,10392.0
2022-10-04 14:00:00,91.13,91.4,91.09,91.14,7676.0,87.1442,87.4024,87.106,87.1538,7676.0
2022-10-04 14:30:00,91.08,91.76,91.08,91.76,12796.0,87.0964,87.7467,87.0964,87.7467,12796.0
2022-10-04 15:00:00,91.71,91.76,91.32,91.52,12976.0,87.6989,87.7467,87.3259,87.5172,12976.0
2022-10-04 15:30:00,91.49,91.97,91.37,91.95,75980.0,87.4885,87.9475,87.3737,87.9284,75980.0
2022-10-05 09:30:00,90.65,92.02,90.65,92.0,23662.0,86.6852,87.9953,86.6852,87.9762,23662.0
2022-10-05 10:00:00,91.98,92.07,91.56,91.8,20495.0,87.9571,88.0431,87.5554,87.7849,20495.0
2022-10-05 10:30:00,91.86,92.15,91.79,91.98,13951.0,87.8423,88.1196,87.7754,87.9571,13951.0
2022-10-05 11:00:00,91.98,92.65,91.98,92.6,12190.0,87.9571,88.5978,87.9571,88.55,12190.0
2022-10-05 11:30:00,92.59,93.06,92.53,92.88,14901.0,88.5404,88.9898,88.483,88.8177,14901.0
2022-10-05 12:00:00,92.81,93.24,91.47,93.06,35694.0,88.7508,89.162,87.4694,88.9898,35694.0
2022-10-05 12:30:00,92.99,93.45,92.9,93.34,12533.0,88.9229,89.3628,88.8368,89.2576,12533.0
2022-10-05 13:00:00,93.37,93.82,93.36,93.67,13331.0,89.2863,89.7166,89.2767,89.5732,13331.0
2022-10-05 13:30:00,93.67,93.69,93.31,93.36,12913.0,89.5732,89.5923,89.2289,89.2767,12913.0
2022-10-05 14:00:00,93.36,93.85,93.35,93.75,21985.0,89.2767,89.7453,89.2671,89.6497,21985.0
2022-10-05 14:30:00,93.75,93.85,93.61,93.82,9236.0,89.6497,89.7453,89.5158,89.7166,9236.0
2022-10-05 15:00:00,93.8,94.17,93.79,94.0,17909.0,89.6975,90.0513,89.6879,89.8887,17909.0
2022-10-05 15:30:00,94.0,94.06,93.24,93.43,90703.0,89.8887,89.9461,89.162,89.3436,90703.0
2022-10-06 09:30:00,92.85,93.69,92.53,93.54,9177.0,88.789,89.5923,88.483,89.4488,9177.0
2022-10-06 10:00:00,93.39,93.39,92.93,93.18,25671.0,89.3054,89.3054,88.8655,89.1046,25671.0
2022-10-06 10:30:00,93.1,93.64,92.79,93.64,18500.0,89.0281,89.5445,88.7316,89.5445,18500.0
2022-10-06 11:00:00,93.67,93.77,93.36,93.69,7093.0,89.5732,89.6688,89.2767,89.5923,7093.0
2022-10-06 11:30:00,93.73,93.78,93.34,93.52,8207.0,89.6305,89.6783,89.2576,89.4297,8207.0
2022-10-06 12:00:00,93.61,94.09,93.57,94.06,12413.0,89.5158,89.9748,89.4775,89.9461,12413.0
2022-10-06 12:30:00,94.07,94.33,94.07,94.23,24392.0,89.9557,90.2043,89.9557,90.1087,24392.0
2022-10-06 13:00:00,94.26,94.36,94.11,94.21,12529.0,90.1373,90.233,89.9939,90.0895,12529.0
2022-10-06 13:30:00,94.26,94.32,94.09,94.16,9708.0,90.1373,90.1947,89.9748,90.0417,9708.0
2022-10-06 14:00:00,94.11,94.23,93.93,94.23,20593.0,89.9939,90.1087,89.8218,90.1087,20593.0
2022-10-06 14:30:00,94.26,94.34,94.06,94.12,27081.0,90.1373,90.2138,89.9461,90.0035,27081.0
2022-10-06 15:00:00,94.09,94.43,93.88,94.43,13436.0,89.9748,90.2999,89.774,90.2999,13436.0
2022-10-06 15:30:00,94.48,94.62,94.2,94.61,139979.0,90.3477,90.4816,90.08,90.472,139979.0
2022-10-07 09:30:00,93.76,93.96,92.97,92.99,16819.0,89.6592,89.8505,88.9038,88.9229,16819.0
2022-10-07 10:00:00,93.02,93.83,92.85,93.58,12211.0,88.9516,89.7262,88.789,89.4871,12211.0
2022-10-07 10:30:00,93.56,93.76,93.39,93.47,24364.0,89.468,89.6592,89.3054,89.3819,24364.0
2022-10-07 11:00:00,93.47,93.63,93.14,93.45,21627.0,89.3819,89.5349,89.0663,89.3628,21627.0
2022-10-07 11:30:00,93.4,93.71,93.38,93.67,12590.0,89.315,89.6114,89.2958,89.5732,12590.0
2022-10-07 12:00:00,93.69,93.8,93.48,93.51,5109.0,89.5923,89.6975,89.3915,89.4201,5109.0
2022-10-07 12:30:00,93.49,93.57,93.46,93.55,7471.0,89.401,89.4775,89.3723,89.4584,7471.0
2022-10-07 13:00:00,93.54,93.67,93.37,93.51,7022.0,89.4488,89.5732,89.2863,89.4201,7022.0
2022-10-07 13:30:00,93.5,93.64,93.46,93.57,7055.0,89.4106,89.5445,89.3723,89.4775,7055.0
2022-10-07 14:00:00,93.55,93.67,93.45,93.48,8664.0,89.4584,89.5732,89.3628,89.3915,8664.0
2022-10-07 14:30:00,93.48,93.59,93.34,93.49,11768.0,89.3915,89.4967,89.2576,89.401,11768.0
2022-10-07 15:00:00,93.51,93.74,93.48,93.51,13523.0,89.4201,89.6401,89.3915,89.4201,13523.0
2022-10-07 15:30:00,93.49,94.16,93.37,93.98,60732.0,89.401,90.0417,89.2863,89.8696,60732.0
2022-10-10 09:30:00,94.48,94.87,93.93,94.36,18458.0,90.3477,90.7207,89.8218,90.233,18458.0
2022-10-10 10:00:00,94.48,94.87,94.42,94.8,13374.0,90.3477,90.7207,90.2903,90.6537,13374.0
2022-10-10 10:30:00,94.84,94.86,93.99,94.29,16385.0,90.692,90.7111,89.8792,90.166,16385.0
2022-10-10 11:00:00,94.29,94.49,93.95,94.43,25539.0,90.166,90.3573,89.8409,90.2999,25539.0
2022-10-10 11:30:00,94.36,94.51,94.03,94.22,20202.0,90.233,90.3764,89.9174,90.0991,20202.0
2022-10-10 12:00:00,94.11,94.11,93.78,93.89,8742.0,89.9939,89.9939,89.6783,89.7835,8742.0
2022-10-10 12:30:00,93.87,93.89,93.55,93.6,5401.0,89.7644,89.7835,89.4584,89.5062,5401.0
2022-10-10 13:00:00,93.64,93.89,93.57,93.8,9447.0,89.5445,89.7835,89.4775,89.6975,9447.0
2022-10-10 13:30:00,93.81,94.44,93.81,94.13,17870.0,89.707,90.3095,89.707,90.013,17870.0
2022-10-10 14:00:00,94.13,94.39,94.13,94.37,8772.0,90.013,90.2617,90.013,90.2425,8772.0
2022-10-10 14:30:00,94.47,94.75,94.47,94.59,32777.0,90.3382,90.6059,90.3382,90.4529,32777.0
2022-10-10 15:00:00,94.59,94.71,94.17,94.43,51651.0,90.4529,90.5677,90.0513,90.2999,51651.0
2022-10-10 15:30:00,94.4,94.8,94.39,94.53,46484.0,90.2712,90.6537,90.2617,90.3955,46484.0
2022-10-11 09:30:00,94.29,94.29,93.53,94.02,18214.0,90.166,90.166,89.4393,89.9078,18214.0
2022-10-11 10:00:00,94.02,94.82,93.85,94.79,17644.0,89.9078,90.6729,89.7453,90.6442,17644.0
2022-10-11 10:30:00,94.77,95.13,94.65,94.92,36653.0,90.625,90.9693,90.5103,90.7685,36653.0
2022-10-11 11:00:00,94.87,95.63,94.86,95.51,10788.0,90.7207,91.4474,90.7111,91.3327,10788.0
2022-10-11 11:30:00,95.56,96.3,95.56,96.13,14977.0,91.3805,92.0881,91.3805,91.9256,14977.0
2022-10-11 12:00:00,96.13,96.13,95.44,95.57,39892.0,91.9256,91.9256,91.2657,91.3901,39892.0
2022-10-11 12:30:00,95.56,95.75,95.34,95.34,11561.0,91.3805,91.5622,91.1701,91.1701,11561.0
2022-10-11 13:00:00,95.37,95.94,95.31,95.87,24663.0,91.1988,91.7439,91.1414,91.6769,24663.0
2022-10-11 13:30:00,95.9,96.09,95.68,95.89,15325.0,91.7056,91.8873,91.4952,91.6961,15325.0
2022-10-11 14:00:00,95.87,96.23,95.76,96.23,8797.0,91.6769,92.0212,91.5717,92.0212,8797.0
2022-10-11 14:30:00,96.16,96.42,95.68,95.68,37092.0,91.9542,92.2029,91.4952,91.4952,37092.0
2022-10-11 15:00:00,95.63,95.63,95.14,95.29,22803.0,91.4474,91.4474,90.9789,91.1223,22803.0
2022-10-11 15:30:00,95.27,95.73,95.15,95.55,72405.0,91.1032,91.5431,90.9884,91.3709,72405.0
2022-10-12 09:30:00,95.31,95.61,94.77,95.26,35267.0,91.1414,91.4283,90.625,91.0936,35267.0
2022-10-12 10:00:00,95.4,95.54,94.38,94.43,29728.0,91.2275,91.3614,90.2521,90.2999,29728.0
2022-10-12 10:30:00,94.48,94.74,93.69,94.09,46717.0,90.3477,90.5964,89.5923,89.9748,46717.0
2022-10-12 11:00:00,94.04,94.22,93.72,93.84,8065.0,89.927,90.0991,89.621,89.7357,8065.0
2022-10-12 11:30:00,93.97,93.97,93.29,93.45,33841.0,89.86,89.86,89.2098,89.3628,33841.0
2022-10-12 12:00:00,93.48,93.56,93.2,93.22,35913.0,89.3915,89.468,89.1237,89.1428,35913.0
2022-10-12 12:30:00,93.26,93.33,92.87,93.12,75403.0,89.1811,89.248,88.8081,89.0472,75403.0
2022-10-12 13:00:00,93.12,93.33,93.0,93.21,40625.0,89.0472,89.248,88.9325,89.1333,40625.0
2022-10-12 13:30:00,93.19,93.33,93.07,93.13,24482.0,89.1141,89.248,88.9994,89.0568,24482.0
2022-10-12 14:00:00,93.25,93.89,93.15,93.87,11614.0,89.1715,89.7835,89.0759,89.7644,11614.0
2022-10-12 14:30:00,93.97,93.97,93.62,93.79,10921.0,89.86,89.86,89.5253,89.6879,10921.0
2022-10-12 15:00:00,93.88,94.18,93.72,94.16,36226.0,89.774,90.0608,89.621,90.0417,36226.0
2022-10-12 15:30:00,94.19,94.39,94.09,94.11,100247.0,90.0704,90.2617,89.9748,89.9939,100247.0
2022-10-13 09:30:00,92.57,93.22,91.85,92.67,62408.0,88.5213,89.1428,87.8328,88.6169,62408.0
2022-10-13 10:00:00,92.68,93.0,92.18,92.25,26391.0,88.6265,88.9325,88.1483,88.2153,26391.0
2022-10-13 10:30:00,92.19,92.84,92.03,92.58,43144.0,88.1579,88.7795,88.0049,88.5308,43144.0
2022-10-13 11:00:00,92.61,94.37,92.5,94.11,26136.0,88.5595,90.2425,88.4543,89.9939,26136.0
2022-10-13 11:30:00,94.02,95.25,94.02,94.77,9625.0,89.9078,91.084,89.9078,90.625,9625.0
2022-10-13 12:00:00,94.77,95.05,94.25,94.44,12668.0,90.625,90.8928,90.1278,90.3095,12668.0
2022-10-13 12:30:00,94.39,94.94,94.31,94.94,6538.0,90.2617,90.7876,90.1852,90.7876,6538.0
2022-10-13 13:00:00,94.94,95.44,94.78,95.38,12602.0,90.7876,91.2657,90.6346,91.2084,12602.0
2022-10-13 13:30:00,95.43,95.54,94.83,95.12,18791.0,91.2562,91.3614,90.6824,90.9597,18791.0
2022-10-13 14:00:00,95.13,95.22,94.84,94.84,12648.0,90.9693,91.0554,90.692,90.692,12648.0
2022-10-13 14:30:00,94.86,95.51,94.86,95.51,9427.0,90.7111,91.3327,90.7111,91.3327,9427.0
2022-10-13 15:00:00,95.47,95.76,95.32,95.41,17424.0,91.2944,91.5717,91.151,91.237,17424.0
2022-10-13 15:30:00,95.43,95.53,94.94,95.5,90864.0,91.2562,91.3518,90.7876,91.3231,90864.0
2022-10-14 09:30:00,95.73,96.09,94.51,94.7,15500.0,91.5431,91.8873,90.3764,90.5581,15500.0
2022-10-14 10:00:00,94.5,94.7,93.8,94.22,36438.0,90.3668,90.5581,89.6975,90.0991,36438.0
2022-10-14 10:30:00,94.15,94.37,93.72,93.98,11151.0,90.0322,90.2425,89.621,89.8696,11151.0
2022-10-14 11:00:00,94.0,94.34,93.69,93.77,28753.0,89.8887,90.2138,89.5923,89.6688,28753.0
2022-10-14 11:30:00,93.7,93.91,93.23,93.32,9422.0,89.6018,89.8027,89.1524,89.2385,9422.0
2022-10-14 12:00:00,93.31,93.73,93.21,93.29,16889.0,89.2289,89.6305,89.1333,89.2098,16889.0
2022-10-14 12:30:00,93.23,93.54,93.0,93.03,11499.0,89.1524,89.4488,88.9325,88.9611,11499.0
2022-10-14 13:00:00,93.21,93.29,92.64,93.01,18345.0,89.1333,89.2098,88.5882,88.942,18345.0
2022-10-14 13:30:00,92.96,93.43,92.93,93.4,18908.0,88.8942,89.3436,88.8655,89.315,18908.0
2022-10-14 14:00:00,93.31,93.37,93.04,93.16,36845.0,89.2289,89.2863,88.9707,89.0855,36845.0
2022-10-14 14:30:00,93.12,93.39,93.09,93.37,28946.0,89.0472,89.3054,89.0185,89.2863,28946.0
2022-10-14 15:00:00,93.44,93.65,93.26,93.65,28507.0,89.3532,89.554,89.1811,89.554,28507.0
2022-10-14 15:30:00,93.62,93.76,93.33,93.48,80039.0,89.5253,89.6592,89.248,89.3915,80039.0
2022-10-17 09:30:00,94.6,95.58,94.6,94.99,51045.0,90.4625,91.3996,90.4625,90.8354,51045.0
2022-10-17 10:00:00,95.09,95.55,94.92,95.08,15159.0,90.931,91.3709,90.7685,90.9215,15159.0
2022-10-17 10:30:00,95.06,95.15,94.09,94.28,25926.0,90.9024,90.9884,89.9748,90.1565,25926.0
2022-10-17 11:00:00,94.28,94.55,94.07,94.55,10879.0,90.1565,90.4147,89.9557,90.4147,10879.0
2022-10-17 11:30:00,94.53,94.81,94.36,94.67,42177.0,90.3955,90.6633,90.233,90.5294,42177.0
2022-10-17 12:00:00,94.62,94.98,94.6,94.98,10069.0,90.4816,90.8259,90.4625,90.8259,10069.0
2022-10-17 12:30:00,94.94,94.97,94.56,94.89,9500.0,90.7876,90.8163,90.4242,90.7398,9500.0
2022-10-17 13:00:00,94.88,95.16,94.78,95.15,8696.0,90.7302,90.998,90.6346,90.9884,8696.0
2022-10-17 13:30:00,95.12,95.13,94.61,94.61,21653.0,90.9597,90.9693,90.472,90.472,21653.0
2022-10-17 14:00:00,94.61,94.61,94.0,94.27,28824.0,90.472,90.472,89.8887,90.1469,28824.0
2022-10-17 14:30:00,94.32,94.73,94.32,94.55,16222.0,90.1947,90.5868,90.1947,90.4147,16222.0
2022-10-17 15:00:00,94.49,94.75,94.46,94.7,38435.0,90.3573,90.6059,90.3286,90.5581,38435.0
2022-10-17 15:30:00,94.7,94.91,94.35,94.43,99327.0,90.5581,90.7589,90.2234,90.2999,99327.0
2022-10-18 09:30:00,96.15,96.77,95.5,95.88,23162.0,91.9447,92.5376,91.3231,91.6865,23162.0
2022-10-18 10:00:00,95.81,96.17,95.51,95.62,19500.0,91.6196,91.9638,91.3327,91.4379,19500.0
2022-10-18 10:30:00,95.6,95.99,95.35,95.86,12967.0,91.4187,91.7917,91.1797,91.6674,12967.0
2022-10-18 11:00:00,95.87,96.13,94.91,94.96,17863.0,91.6769,91.9256,90.7589,90.8067,17863.0
2022-10-18 11:30:00,94.94,95.15,94.67,95.15,10320.0,90.7876,90.9884,90.5294,90.9884,10320.0
2022-10-18 12:00:00,95.12,95.26,94.99,95.14,8188.0,90.9597,91.0936,90.8354,90.9789,8188.0
2022-10-18 12:30:00,95.31,95.67,95.31,95.53,16666.0,91.1414,91.4857,91.1414,91.3518,16666.0
2022-10-18 13:00:00,95.48,95.73,95.28,95.65,6262.0,91.304,91.5431,91.1127,91.4666,6262.0
2022-10-18 13:30:00,95.73,96.1,95.67,95.96,10580.0,91.5431,91.8969,91.4857,91.763,10580.0
2022-10-18 14:00:00,96.0,96.04,95.75,95.96,9584.0,91.8012,91.8395,91.5622,91.763,9584.0
2022-10-18 14:30:00,95.95,95.95,95.22,95.27,9683.0,91.7534,91.7534,91.0554,91.1032,9683.0
2022-10-18 15:00:00,95.25,95.39,95.06,95.23,16710.0,91.084,91.2179,90.9024,91.0649,16710.0
2022-10-18 15:30:00,95.26,95.77,95.26,95.73,72090.0,91.0936,91.5813,91.0936,91.5431,72090.0
2022-10-19 09:30:00,95.46,96.17,94.38,94.65,11298.0,91.2849,91.9638,90.2521,90.5103,11298.0
2022-10-19 10:00:00,94.69,95.5,94.67,95.32,6932.0,90.5485,91.3231,90.5294,91.151,6932.0
2022-10-19 10:30:00,95.4,95.54,95.01,95.07,7304.0,91.2275,91.3614,90.8545,90.9119,7304.0
2022-10-19 11:00:00,95.12,95.37,94.91,94.91,6646.0,90.9597,91.1988,90.7589,90.7589,6646.0
2022-10-19 11:30:00,94.93,95.14,94.76,95.02,5634.0,90.778,90.9789,90.6155,90.8641,5634.0
2022-10-19 12:00:00,94.96,94.96,94.41,94.42,3543.0,90.8067,90.8067,90.2808,90.2903,3543.0
2022-10-19 12:30:00,94.41,94.57,93.99,94.24,8219.0,90.2808,90.4338,89.8792,90.1182,8219.0
2022-10-19 13:00:00,94.16,94.17,93.79,94.06,8593.0,90.0417,90.0513,89.6879,89.9461,8593.0
2022-10-19 13:30:00,94.02,94.11,93.89,94.08,6395.0,89.9078,89.9939,89.7835,89.9652,6395.0
2022-10-19 14:00:00,94.12,94.48,94.09,94.48,5846.0,90.0035,90.3477,89.9748,90.3477,5846.0
2022-10-19 14:30:00,94.51,94.83,94.42,94.83,14533.0,90.3764,90.6824,90.2903,90.6824,14533.0
2022-10-19 15:00:00,94.88,94.95,94.59,94.7,18617.0,90.7302,90.7972,90.4529,90.5581,18617.0
2022-10-19 15:30:00,94.7,94.99,94.61,94.9,47038.0,90.5581,90.8354,90.472,90.7494,47038.0
2022-10-20 09:30:00,94.89,94.89,93.71,94.06,12648.0,90.7398,90.7398,89.6114,89.9461,12648.0
2022-10-20 10:00:00,94.12,95.03,94.1,94.79,11784.0,90.0035,90.8737,89.9843,90.6442,11784.0
2022-10-20 10:30:00,94.82,94.88,94.26,94.56,4650.0,90.6729,90.7302,90.1373,90.4242,4650.0
2022-10-20 11:00:00,94.7,94.82,94.19,94.28,5350.0,90.5581,90.6729,90.0704,90.1565,5350.0
2022-10-20 11:30:00,94.22,94.5,94.18,94.18,4189.0,90.0991,90.3668,90.0608,90.0608,4189.0
2022-10-20 12:00:00,94.11,94.11,93.39,93.5,8504.0,89.9939,89.9939,89.3054,89.4106,8504.0
2022-10-20 12:30:00,93.57,93.66,93.19,93.35,6802.0,89.4775,89.5636,89.1141,89.2671,6802.0
2022-10-20 13:00:00,93.33,93.38,92.87,93.11,7003.0,89.248,89.2958,88.8081,89.0376,7003.0
2022-10-20 13:30:00,93.03,93.14,92.67,92.86,7257.0,88.9611,89.0663,88.6169,88.7986,7257.0
2022-10-20 14:00:00,92.83,92.83,92.52,92.64,6031.0,88.7699,88.7699,88.4734,88.5882,6031.0
2022-10-20 14:30:00,92.6,92.91,92.59,92.84,7513.0,88.55,88.8464,88.5404,88.7795,7513.0
2022-10-20 15:00:00,92.82,93.04,92.58,92.69,15333.0,88.7603,88.9707,88.5308,88.636,15333.0
2022-10-20 15:30:00,92.62,92.95,92.6,92.67,54779.0,88.5691,88.8846,88.55,88.6169,54779.0
2022-10-21 09:30:00,92.91,94.18,92.86,94.18,5216.0,88.8464,90.0608,88.7986,90.0608,5216.0
2022-10-21 10:00:00,93.83,94.34,93.78,93.78,4421.0,89.7262,90.2138,89.6783,89.6783,4421.0
2022-10-21 10:30:00,93.97,94.25,93.47,93.85,6106.0,89.86,90.1278,89.3819,89.7453,6106.0
2022-10-21 11:00:00,93.76,94.28,93.66,94.28,11519.0,89.6592,90.1565,89.5636,90.1565,11519.0
2022-10-21 11:30:00,94.42,94.84,94.04,94.81,11587.0,90.2903,90.692,89.927,90.6633,11587.0
2022-10-21 12:00:00,94.91,95.12,94.87,95.03,12979.0,90.7589,90.9597,90.7207,90.8737,12979.0
2022-10-21 12:30:00,95.03,95.52,95.02,95.52,8919.0,90.8737,91.3422,90.8641,91.3422,8919.0
2022-10-21 13:00:00,95.55,95.79,95.43,95.61,9222.0,91.3709,91.6004,91.2562,91.4283,9222.0
2022-10-21 13:30:00,95.6,95.83,95.55,95.83,4259.0,91.4187,91.6387,91.3709,91.6387,4259.0
2022-10-21 14:00:00,95.87,96.08,95.77,95.89,8542.0,91.6769,91.8777,91.5813,91.6961,8542.0
2022-10-21 14:30:00,95.91,95.98,95.61,95.69,8087.0,91.7152,91.7821,91.4283,91.5048,8087.0
2022-10-21 15:00:00,95.81,96.33,95.81,96.3,17723.0,91.6196,92.1168,91.6196,92.0881,17723.0
2022-10-21 15:30:00,96.24,96.57,96.03,96.16,77051.0,92.0307,92.3463,91.8299,91.9542,77051.0
2022-10-24 09:30:00,96.74,98.4,96.0,98.28,20643.0,92.5089,94.0963,91.8012,93.9815,20643.0
2022-10-24 10:00:00,98.16,98.16,97.12,97.34,16125.0,93.8668,93.8668,92.8723,93.0826,16125.0
2022-10-24 10:30:00,97.44,97.67,97.0,97.35,6151.0,93.1783,93.3982,92.7575,93.0922,6151.0
2022-10-24 11:00:00,97.48,97.48,97.05,97.2,2493.0,93.2165,93.2165,92.8053,92.9488,2493.0
2022-10-24 11:30:00,97.2,97.83,97.2,97.8,3771.0,92.9488,93.5512,92.9488,93.5225,3771.0
2022-10-24 12:00:00,97.64,97.71,97.51,97.65,4855.0,93.3695,93.4365,93.2452,93.3791,4855.0
2022-10-24 12:30:00,97.58,97.85,97.44,97.5,5909.0,93.3121,93.5703,93.1783,93.2356,5909.0
2022-10-24 13:00:00,97.52,97.56,97.38,97.49,2633.0,93.2548,93.293,93.1209,93.2261,2633.0
2022-10-24 13:30:00,97.51,97.69,97.5,97.6,2754.0,93.2452,93.4173,93.2356,93.3313,2754.0
2022-10-24 14:00:00,97.69,97.93,97.63,97.84,3987.0,93.4173,93.6468,93.36,93.5608,3987.0
2022-10-24 14:30:00,97.95,98.26,97.94,98.12,3658.0,93.666,93.9624,93.6564,93.8285,3658.0
2022-10-24 15:00:00,98.18,98.28,98.12,98.16,5291.0,93.8859,93.9815,93.8285,93.8668,5291.0
2022-10-24 15:30:00,98.07,98.4,98.04,98.37,47913.0,93.7807,94.0963,93.752,94.0676,47913.0
2022-10-25 09:30:00,98.01,98.97,98.01,98.97,4073.0,93.7233,94.6413,93.7233,94.6413,4073.0
2022-10-25 10:00:00,98.99,99.02,98.51,98.51,24629.0,94.6605,94.6892,94.2015,94.2015,24629.0
2022-10-25 10:30:00,98.75,98.83,98.46,98.47,12520.0,94.431,94.5075,94.1537,94.1632,12520.0
2022-10-25 11:00:00,98.42,99.07,98.2,99.03,23468.0,94.1154,94.737,93.905,94.6987,23468.0
2022-10-25 11:30:00,99.08,99.28,99.06,99.06,1899.0,94.7465,94.9378,94.7274,94.7274,1899.0
2022-10-25 12:00:00,99.24,99.7,99.21,99.45,6214.0,94.8995,95.3394,94.8708,95.1004,6214.0
2022-10-25 12:30:00,99.41,99.59,99.19,99.22,2667.0,95.0621,95.2342,94.8517,94.8804,2667.0
2022-10-25 13:00:00,99.21,99.37,99.12,99.37,4879.0,94.8708,95.0239,94.7848,95.0239,4879.0
2022-10-25 13:30:00,99.43,99.54,99.01,99.45,8215.0,95.0812,95.1864,94.6796,95.1004,8215.0
2022-10-25 14:00:00,99.45,99.55,99.34,99.49,6503.0,95.1004,95.196,94.9952,95.1386,6503.0
2022-10-25 14:30:00,99.54,99.7,99.5,99.59,9070.0,95.1864,95.3394,95.1482,95.2342,9070.0
2022-10-25 15:00:00,99.6,99.97,99.58,99.97,15421.0,95.2438,95.5976,95.2247,95.5976,15421.0
2022-10-25 15:30:00,99.99,100.38,99.96,100.31,63356.0,95.6167,95.9897,95.588,95.9227,63356.0
2022-10-26 09:30:00,100.95,100.97,99.44,99.75,11952.0,96.5347,96.5539,95.0908,95.3872,11952.0
2022-10-26 10:00:00,99.92,100.65,99.86,100.65,10931.0,95.5498,96.2479,95.4924,96.2479,10931.0
2022-10-26 10:30:00,100.56,100.63,100.34,100.55,3754.0,96.1618,96.2287,95.9514,96.1522,3754.0
2022-10-26 11:00:00,100.54,101.5,100.53,101.5,6416.0,96.1427,97.0607,96.1331,97.0607,6416.0
2022-10-26 11:30:00,101.56,101.73,101.38,101.48,8907.0,97.1181,97.2806,96.9459,97.0416,8907.0
2022-10-26 12:00:00,101.44,101.67,101.17,101.56,25806.0,97.0033,97.2233,96.7451,97.1181,25806.0
2022-10-26 12:30:00,101.53,101.6,100.98,101.12,7008.0,97.0894,97.1563,96.5634,96.6973,7008.0
2022-10-26 13:00:00,101.13,101.29,101.13,101.2,4810.0,96.7069,96.8599,96.7069,96.7738,4810.0
2022-10-26 13:30:00,101.19,101.2,100.74,101.04,11422.0,96.7642,96.7738,96.3339,96.6208,11422.0
2022-10-26 14:00:00,101.17,101.47,101.14,101.34,8491.0,96.7451,97.032,96.7164,96.9077,8491.0
2022-10-26 14:30:00,101.25,101.48,101.22,101.43,15984.0,96.8216,97.0416,96.7929,96.9938,15984.0
2022-10-26 15:00:00,101.36,101.37,101.14,101.34,29143.0,96.9268,96.9364,96.7164,96.9077,29143.0
2022-10-26 15:30:00,101.38,101.43,101.0,101.07,56452.0,96.9459,96.9938,96.5826,96.6495,56452.0
2022-10-27 09:30:00,102.31,103.4,102.21,103.09,34094.0,97.8353,98.8776,97.7396,98.5811,34094.0
2022-10-27 10:00:00,103.08,103.99,103.07,103.39,14093.0,98.5716,99.4418,98.562,98.868,14093.0
2022-10-27 10:30:00,103.39,103.68,103.16,103.26,9397.0,98.868,99.1453,98.6481,98.7437,9397.0
2022-10-27 11:00:00,103.34,103.72,103.25,103.6,24719.0,98.8202,99.1836,98.7342,99.0688,24719.0
2022-10-27 11:30:00,103.58,103.66,103.35,103.46,10188.0,99.0497,99.1262,98.8298,98.935,10188.0
2022-10-27 12:00:00,103.51,104.27,103.51,104.06,14602.0,98.9828,99.7095,98.9828,99.5087,14602.0
2022-10-27 12:30:00,104.07,104.48,104.07,104.47,10465.0,99.5183,99.9104,99.5183,99.9008,10465.0
2022-10-27 13:00:00,104.53,104.84,104.35,104.76,21396.0,99.9582,100.2546,99.786,100.1781,21396.0
2022-10-27 13:30:00,104.76,104.8,104.49,104.5,9403.0,100.1781,100.2164,99.9199,99.9295,9403.0
2022-10-27 14:00:00,104.51,104.53,103.98,104.07,107844.0,99.939,99.9582,99.4322,99.5183,107844.0
2022-10-27 14:30:00,104.0,104.44,103.99,104.12,9116.0,99.4513,99.8721,99.4418,99.5661,9116.0
2022-10-27 15:00:00,104.12,104.15,103.37,103.8,44536.0,99.5661,99.5948,98.8489,99.2601,44536.0
2022-10-27 15:30:00,103.76,104.08,103.66,104.04,92068.0,99.2218,99.5278,99.1262,99.4896,92068.0
2022-10-28 09:30:00,104.36,105.84,104.08,105.71,10771.0,99.7956,101.2109,99.5278,101.0866,10771.0
2022-10-28 10:00:00,105.71,106.13,105.04,106.12,10860.0,101.0866,101.4882,100.4459,101.4786,10860.0
2022-10-28 10:30:00,106.13,106.35,105.73,105.79,15879.0,101.4882,101.6986,101.1057,101.1631,15879.0
2022-10-28 11:00:00,105.8,105.98,105.58,105.91,23174.0,101.1726,101.3447,100.9622,101.2778,23174.0
2022-10-28 11:30:00,105.91,106.82,105.83,106.58,8690.0,101.2778,102.148,101.2013,101.9185,8690.0
2022-10-28 12:00:00,106.58,107.22,106.56,107.19,9268.0,101.9185,102.5305,101.8994,102.5018,9268.0
2022-10-28 12:30:00,107.19,107.4,107.08,107.36,6475.0,102.5018,102.7026,102.3966,102.6644,6475.0
2022-10-28 13:00:00,107.38,107.47,107.31,107.47,6167.0,102.6835,102.7696,102.6166,102.7696,6167.0
2022-10-28 13:30:00,107.48,107.76,107.32,107.32,21206.0,102.7791,103.0469,102.6261,102.6261,21206.0
2022-10-28 14:00:00,107.25,107.29,106.83,106.9,11232.0,102.5592,102.5975,102.1576,102.2245,11232.0
2022-10-28 14:30:00,106.88,106.98,106.45,106.45,31975.0,102.2054,102.301,101.7942,101.7942,31975.0
2022-10-28 15:00:00,106.45,106.69,106.32,106.68,15949.0,101.7942,102.0237,101.6699,102.0141,15949.0
2022-10-28 15:30:00,106.64,107.1,106.44,106.85,73575.0,101.9759,102.4158,101.7846,102.1767,73575.0
2022-10-31 09:30:00,106.0,106.62,105.9,106.43,14633.0,101.3639,101.9568,101.2682,101.7751,14633.0
2022-10-31 10:00:00,106.31,106.37,105.89,106.0,18307.0,101.6603,101.7177,101.2587,101.3639,18307.0
2022-10-31 10:30:00,105.98,106.13,105.79,105.79,12274.0,101.3447,101.4882,101.1631,101.1631,12274.0
2022-10-31 11:00:00,105.79,106.26,105.78,106.16,32933.0,101.1631,101.6125,101.1535,101.5169,32933.0
2022-10-31 11:30:00,106.17,106.26,105.9,106.01,18977.0,101.5264,101.6125,101.2682,101.3734,18977.0
2022-10-31 12:00:00,106.03,106.04,105.73,105.75,7714.0,101.3926,101.4021,101.1057,101.1248,7714.0
2022-10-31 12:30:00,105.71,105.93,105.57,105.72,13737.0,101.0866,101.2969,100.9527,101.0961,13737.0
2022-10-31 13:00:00,105.72,105.74,105.46,105.72,14021.0,101.0961,101.1152,100.8475,101.0961,14021.0
2022-10-31 13:30:00,105.72,105.97,105.7,105.92,17581.0,101.0961,101.3352,101.077,101.2874,17581.0
2022-10-31 14:00:00,105.94,106.06,105.68,105.72,28653.0,101.3065,101.4212,101.0579,101.0961,28653.0
2022-10-31 14:30:00,105.73,105.8,105.57,105.57,18676.0,101.1057,101.1726,100.9527,100.9527,18676.0
2022-10-31 15:00:00,105.55,105.55,105.19,105.44,23289.0,100.9336,100.9336,100.5893,100.8284,23289.0
2022-10-31 15:30:00,105.44,105.56,105.01,105.41,101965.0,100.8284,100.9431,100.4172,100.7997,101965.0
2022-11-01 09:30:00,105.91,106.21,105.37,105.73,10778.0,101.2778,101.5647,100.7614,101.1057,10778.0
2022-11-01 10:00:00,105.41,105.59,105.12,105.58,19557.0,100.7997,100.9718,100.5224,100.9622,19557.0
2022-11-01 10:30:00,105.51,105.58,104.34,104.73,11093.0,100.8953,100.9622,99.7765,100.1494,11093.0
2022-11-01 11:00:00,104.82,105.09,104.6,104.87,30030.0,100.2355,100.4937,100.0251,100.2833,30030.0
2022-11-01 11:30:00,104.89,105.4,104.69,105.3,47781.0,100.3024,100.7901,100.1112,100.6945,47781.0
2022-11-01 12:00:00,105.32,105.32,104.91,105.01,26041.0,100.7136,100.7136,100.3215,100.4172,26041.0
2022-11-01 12:30:00,105.03,105.36,105.0,105.3,27847.0,100.4363,100.7519,100.4076,100.6945,27847.0
2022-11-01 13:00:00,105.33,105.54,105.24,105.5,9491.0,100.7232,100.924,100.6371,100.8857,9491.0
2022-11-01 13:30:00,105.52,105.54,105.26,105.38,24015.0,100.9049,100.924,100.6562,100.771,24015.0
2022-11-01 14:00:00,105.34,105.43,105.19,105.34,21185.0,100.7327,100.8188,100.5893,100.7327,21185.0
2022-11-01 14:30:00,105.34,105.37,105.16,105.25,23333.0,100.7327,100.7614,100.5606,100.6467,23333.0
2022-11-01 15:00:00,105.21,105.43,105.0,105.16,30810.0,100.6084,100.8188,100.4076,100.5606,30810.0
2022-11-01 15:30:00,105.16,105.39,105.1,105.12,69335.0,100.5606,100.7806,100.5032,100.5224,69335.0
2022-11-02 09:30:00,105.11,105.11,104.1,104.68,34450.0,100.5128,100.5128,99.547,100.1016,34450.0
2022-11-02 10:00:00,104.75,104.81,104.35,104.46,24514.0,100.1685,100.2259,99.786,99.8912,24514.0
2022-11-02 10:30:00,104.52,105.03,104.45,105.0,39327.0,99.9486,100.4363,99.8817,100.4076,39327.0
2022-11-02 11:00:00,105.03,105.12,104.69,104.75,24570.0,100.4363,100.5224,100.1112,100.1685,24570.0
2022-11-02 11:30:00,104.78,105.04,104.72,104.78,30625.0,100.1972,100.4459,100.1399,100.1972,30625.0
2022-11-02 12:00:00,104.79,104.79,104.23,104.39,11064.0,100.2068,100.2068,99.6713,99.8243,11064.0
2022-11-02 12:30:00,104.43,104.52,104.16,104.44,8337.0,99.8625,99.9486,99.6044,99.8721,8337.0
2022-11-02 13:00:00,104.45,104.51,104.23,104.3,7720.0,99.8817,99.939,99.6713,99.7382,7720.0
2022-11-02 13:30:00,104.35,104.58,104.28,104.37,27976.0,99.786,100.006,99.7191,99.8052,27976.0
2022-11-02 14:00:00,104.37,105.43,104.27,105.43,50839.0,99.8052,100.8188,99.7095,100.8188,50839.0
2022-11-02 14:30:00,105.44,105.5,103.2,103.6,31630.0,100.8284,100.8857,98.6863,99.0688,31630.0
2022-11-02 15:00:00,103.48,104.2,102.44,102.65,18558.0,98.9541,99.6426,97.9596,98.1604,18558.0
2022-11-02 15:30:00,102.56,102.86,102.29,102.35,71432.0,98.0743,98.3612,97.8161,97.8735,71432.0
2022-11-03 09:30:00,101.55,102.3,101.03,101.85,11431.0,97.1085,97.8257,96.6112,97.3954,11431.0
2022-11-03 10:00:00,101.91,103.55,101.77,103.48,10157.0,97.4528,99.021,97.3189,98.9541,10157.0
2022-11-03 10:30:00,103.55,104.16,103.31,104.13,5446.0,99.021,99.6044,98.7915,99.5757,5446.0
2022-11-03 11:00:00,104.17,104.17,103.85,104.13,8180.0,99.6139,99.6139,99.3079,99.5757,8180.0
2022-11-03 11:30:00,104.13,104.7,103.9,104.5,7971.0,99.5757,100.1207,99.3557,99.9295,7971.0
2022-11-03 12:00:00,104.52,104.69,104.39,104.66,18986.0,99.9486,100.1112,99.8243,100.0825,18986.0
2022-11-03 12:30:00,104.67,105.11,104.43,104.9,12723.0,100.092,100.5128,99.8625,100.312,12723.0
2022-11-03 13:00:00,105.03,105.03,104.72,104.94,14825.0,100.4363,100.4363,100.1399,100.3502,14825.0
2022-11-03 13:30:00,104.93,105.14,104.78,104.82,6873.0,100.3407,100.5415,100.1972,100.2355,6873.0
2022-11-03 14:00:00,104.79,104.92,104.61,104.63,10308.0,100.2068,100.3311,100.0347,100.0538,10308.0
2022-11-03 14:30:00,104.61,104.75,104.46,104.55,12390.0,100.0347,100.1685,99.8912,99.9773,12390.0
2022-11-03 15:00:00,104.57,104.69,104.43,104.5,13188.0,99.9964,100.1112,99.8625,99.9295,13188.0
2022-11-03 15:30:00,104.47,104.63,103.95,104.29,70749.0,99.9008,100.0538,99.4035,99.7287,70749.0
2022-11-04 09:30:00,105.59,105.83,104.44,104.64,25849.0,100.9718,101.2013,99.8721,100.0634,25849.0
2022-11-04 10:00:00,104.9,105.15,104.61,105.15,12441.0,100.312,100.5511,100.0347,100.5511,12441.0
2022-11-04 10:30:00,105.39,105.45,104.47,104.47,18730.0,100.7806,100.8379,99.9008,99.9008,18730.0
2022-11-04 11:00:00,104.57,104.67,104.29,104.33,7583.0,99.9964,100.092,99.7287,99.7669,7583.0
2022-11-04 11:30:00,104.35,104.42,103.05,103.06,24902.0,99.786,99.853,98.5429,98.5525,24902.0
2022-11-04 12:00:00,103.14,103.8,103.08,103.74,8855.0,98.629,99.2601,98.5716,99.2027,8855.0
2022-11-04 12:30:00,103.56,103.62,103.23,103.62,5719.0,99.0306,99.088,98.715,99.088,5719.0
2022-11-04 13:00:00,103.83,103.96,103.48,103.77,8765.0,99.2888,99.4131,98.9541,99.2314,8765.0
2022-11-04 13:30:00,103.75,104.05,103.69,104.0,7532.0,99.2123,99.4992,99.1549,99.4513,7532.0
2022-11-04 14:00:00,103.91,104.29,103.71,104.2,6668.0,99.3653,99.7287,99.174,99.6426,6668.0
2022-11-04 14:30:00,104.14,104.76,104.09,104.76,7352.0,99.5852,100.1781,99.5374,100.1781,7352.0
2022-11-04 15:00:00,104.68,104.79,104.45,104.79,10387.0,100.1016,100.2068,99.8817,100.2068,10387.0
2022-11-04 15:30:00,104.72,104.94,104.62,104.79,56610.0,100.1399,100.3502,100.0442,100.2068,56610.0
2022-11-07 09:30:00,105.71,106.27,104.73,105.58,17331.0,101.0866,101.6221,100.1494,100.9622,17331.0
2022-11-07 10:00:00,105.49,106.66,105.48,106.38,13834.0,100.8762,101.995,100.8666,101.7273,13834.0
2022-11-07 10:30:00,106.54,106.72,106.32,106.62,9309.0,101.8803,102.0524,101.6699,101.9568,9309.0
2022-11-07 11:00:00,106.6,106.94,106.58,106.94,5465.0,101.9376,102.2628,101.9185,102.2628,5465.0
2022-11-07 11:30:00,106.84,106.99,106.54,106.57,16220.0,102.1671,102.3106,101.8803,101.9089,16220.0
2022-11-07 12:00:00,106.55,106.68,106.36,106.63,11886.0,101.8898,102.0141,101.7081,101.9663,11886.0
2022-11-07 12:30:00,106.63,106.69,105.91,106.09,11081.0,101.9663,102.0237,101.2778,101.4499,11081.0
2022-11-07 13:00:00,106.29,106.39,106.18,106.3,15077.0,101.6412,101.7368,101.536,101.6508,15077.0
2022-11-07 13:30:00,106.31,106.41,106.2,106.38,7634.0,101.6603,101.7559,101.5551,101.7273,7634.0
2022-11-07 14:00:00,106.43,107.09,106.43,106.98,11595.0,101.7751,102.4062,101.7751,102.301,11595.0
2022-11-07 14:30:00,106.96,107.41,106.96,107.18,13740.0,102.2819,102.7122,102.2819,102.4923,13740.0
2022-11-07 15:00:00,107.29,107.5,106.92,107.45,23689.0,102.5975,102.7983,102.2436,102.7505,23689.0
2022-11-07 15:30:00,107.46,107.98,107.46,107.93,73223.0,102.76,103.2573,102.76,103.2095,73223.0
2022-11-08 09:30:00,108.33,108.84,107.94,108.39,12521.0,103.592,104.0797,103.219,103.6493,12521.0
2022-11-08 10:00:00,108.39,109.55,108.39,109.35,12220.0,103.6493,104.7586,103.6493,104.5674,12220.0
2022-11-08 10:30:00,109.37,109.61,109.15,109.31,13437.0,104.5865,104.816,104.3761,104.5291,13437.0
2022-11-08 11:00:00,109.28,109.57,109.18,109.32,11145.0,104.5004,104.7777,104.4048,104.5387,11145.0
2022-11-08 11:30:00,109.29,109.49,109.18,109.46,13709.0,104.51,104.7012,104.4048,104.6725,13709.0
2022-11-08 12:00:00,109.46,109.84,109.32,109.69,9659.0,104.6725,105.0359,104.5387,104.8925,9659.0
2022-11-08 12:30:00,109.67,109.67,108.89,109.02,16082.0,104.8734,104.8734,104.1275,104.2518,16082.0
2022-11-08 13:00:00,109.02,109.27,108.53,108.53,11242.0,104.2518,104.4909,103.7832,103.7832,11242.0
2022-11-08 13:30:00,108.54,108.72,108.32,108.36,18148.0,103.7928,103.9649,103.5824,103.6207,18148.0
2022-11-08 14:00:00,108.43,108.46,107.57,107.58,12232.0,103.6876,103.7163,102.8652,102.8748,12232.0
2022-11-08 14:30:00,107.56,108.46,107.47,108.46,12270.0,102.8556,103.7163,102.7696,103.7163,12270.0
2022-11-08 15:00:00,108.46,109.07,108.45,109.04,16258.0,103.7163,104.2996,103.7067,104.2709,16258.0
2022-11-08 15:30:00,109.11,109.52,109.03,109.15,74699.0,104.3379,104.7299,104.2614,104.3761,74699.0
2022-11-09 09:30:00,108.36,109.49,108.13,109.36,7257.0,103.6207,104.7012,103.4007,104.5769,7257.0
2022-11-09 10:00:00,109.37,110.48,109.37,109.91,10663.0,104.5865,105.6479,104.5865,105.1029,10663.0
2022-11-09 10:30:00,109.81,110.04,109.53,109.84,11699.0,105.0072,105.2272,104.7395,105.0359,11699.0
2022-11-09 11:00:00,109.88,110.07,109.77,109.98,4723.0,105.0742,105.2559,104.969,105.1698,4723.0
2022-11-09 11:30:00,109.92,110.57,109.78,110.47,25913.0,105.1124,105.734,104.9785,105.6384,25913.0
2022-11-09 12:00:00,110.47,110.74,110.4,110.4,10933.0,105.6384,105.8966,105.5714,105.5714,10933.0
2022-11-09 12:30:00,110.43,110.93,110.38,110.93,11827.0,105.6001,106.0783,105.5523,106.0783,11827.0
2022-11-09 13:00:00,110.89,110.99,110.54,110.61,12523.0,106.04,106.1356,105.7053,105.7722,12523.0
2022-11-09 13:30:00,110.57,110.57,110.24,110.49,19801.0,105.734,105.734,105.4184,105.6575,19801.0
2022-11-09 14:00:00,110.49,110.61,110.17,110.27,34091.0,105.6575,105.7722,105.3515,105.4471,34091.0
2022-11-09 14:30:00,110.33,110.33,109.89,109.98,21974.0,105.5045,105.5045,105.0837,105.1698,21974.0
2022-11-09 15:00:00,109.95,110.0,109.21,109.21,43658.0,105.1411,105.1889,104.4335,104.4335,43658.0
2022-11-09 15:30:00,109.27,109.62,109.04,109.04,108501.0,104.4909,104.8255,104.2709,104.2709,108501.0
2022-11-10 09:30:00,112.41,112.85,111.65,112.69,20624.0,107.4935,107.9143,106.7668,107.7613,20624.0
2022-11-10 10:00:00,112.68,112.88,111.65,112.32,19945.0,107.7517,107.943,106.7668,107.4075,19945.0
2022-11-10 10:30:00,112.41,113.17,112.07,113.16,16622.0,107.4935,108.2203,107.1684,108.2107,16622.0
2022-11-10 11:00:00,113.16,113.37,112.79,112.85,19671.0,108.2107,108.4115,107.8569,107.9143,19671.0
2022-11-10 11:30:00,112.95,113.06,112.76,112.76,12301.0,108.0099,108.1151,107.8282,107.8282,12301.0
2022-11-10 12:00:00,112.66,112.66,111.89,111.89,8029.0,107.7326,107.7326,106.9963,106.9963,8029.0
2022-11-10 12:30:00,111.58,111.6,111.16,111.22,13548.0,106.6998,106.7189,106.2982,106.3556,13548.0
2022-11-10 13:00:00,111.29,111.86,111.29,111.66,8998.0,106.4225,106.9676,106.4225,106.7763,8998.0
2022-11-10 13:30:00,111.61,112.0,111.58,111.78,14737.0,106.7285,107.1015,106.6998,106.8911,14737.0
2022-11-10 14:00:00,111.73,112.26,111.73,112.21,9750.0,106.8433,107.3501,106.8433,107.3023,9750.0
2022-11-10 14:30:00,112.2,112.24,111.97,112.16,11170.0,107.2927,107.331,107.0728,107.2545,11170.0
2022-11-10 15:00:00,112.18,112.6,112.1,112.59,13070.0,107.2736,107.6752,107.1971,107.6656,13070.0
2022-11-10 15:30:00,112.6,112.9,112.4,112.7,67180.0,107.6752,107.9621,107.484,107.7708,67180.0
2022-11-11 09:30:00,112.57,112.72,111.53,112.72,15219.0,107.6465,107.79,106.652,107.79,15219.0
2022-11-11 10:00:00,112.43,113.13,112.43,112.76,8364.0,107.5126,108.182,107.5126,107.8282,8364.0
2022-11-11 10:30:00,112.73,112.73,111.97,112.0,12037.0,107.7995,107.7995,107.0728,107.1015,12037.0
2022-11-11 11:00:00,111.98,112.15,111.56,111.74,28096.0,107.0823,107.2449,106.6807,106.8528,28096.0
2022-11-11 11:30:00,111.75,112.03,111.35,111.45,11444.0,106.8624,107.1301,106.4799,106.5755,11444.0
2022-11-11 12:00:00,111.34,111.65,111.25,111.51,8781.0,106.4703,106.7668,106.3843,106.6329,8781.0
2022-11-11 12:30:00,111.56,111.73,111.31,111.51,8967.0,106.6807,106.8433,106.4416,106.6329,8967.0
2022-11-11 13:00:00,111.54,111.81,111.54,111.64,6824.0,106.6616,106.9198,106.6616,106.7572,6824.0
2022-11-11 13:30:00,111.58,111.63,111.12,111.18,23775.0,106.6998,106.7476,106.2599,106.3173,23775.0
2022-11-11 14:00:00,111.17,111.38,111.11,111.37,14364.0,106.3078,106.5086,106.2504,106.499,14364.0
2022-11-11 14:30:00,111.37,111.72,111.22,111.62,11530.0,106.499,106.8337,106.3556,106.7381,11530.0
2022-11-11 15:00:00,111.65,111.66,110.81,111.44,15142.0,106.7668,106.7763,105.9635,106.5659,15142.0
2022-11-11 15:30:00,111.48,111.62,111.21,111.27,70480.0,106.6042,106.7381,106.346,106.4034,70480.0
2022-11-14 09:30:00,111.05,111.55,110.03,111.34,24554.0,106.193,106.6711,105.2176,106.4703,24554.0
2022-11-14 10:00:00,111.59,112.38,111.37,111.81,13008.0,106.7094,107.4648,106.499,106.9198,13008.0
2022-11-14 10:30:00,111.81,112.09,111.79,111.95,17101.0,106.9198,107.1875,106.9006,107.0536,17101.0
2022-11-14 11:00:00,112.0,112.0,111.49,111.73,10600.0,107.1015,107.1015,106.6138,106.8433,10600.0
2022-11-14 11:30:00,111.77,112.09,111.61,111.69,10204.0,106.8815,107.1875,106.7285,106.805,10204.0
2022-11-14 12:00:00,111.76,111.82,111.51,111.66,6780.0,106.8719,106.9293,106.6329,106.7763,6780.0
2022-11-14 12:30:00,111.68,112.09,111.68,111.76,10706.0,106.7954,107.1875,106.7954,106.8719,10706.0
2022-11-14 13:00:00,111.76,111.92,111.72,111.82,9647.0,106.8719,107.025,106.8337,106.9293,9647.0
2022-11-14 13:30:00,111.78,112.01,111.7,111.99,11175.0,106.8911,107.111,106.8146,107.0919,11175.0
2022-11-14 14:00:00,111.93,111.99,111.4,111.54,12444.0,107.0345,107.0919,106.5277,106.6616,12444.0
2022-11-14 14:30:00,111.54,111.62,111.39,111.49,14328.0,106.6616,106.7381,106.5181,106.6138,14328.0
2022-11-14 15:00:00,111.53,111.6,110.61,110.62,36221.0,106.652,106.7189,105.7722,105.7818,36221.0
2022-11-14 15:30:00,110.64,110.7,110.05,110.15,99103.0,105.8009,105.8583,105.2367,105.3324,99103.0
2022-11-15 09:30:00,111.44,111.58,110.46,111.34,9061.0,106.5659,106.6998,105.6288,106.4703,9061.0
2022-11-15 10:00:00,111.5,111.99,111.1,111.79,32070.0,106.6233,107.0919,106.2408,106.9006,32070.0
2022-11-15 10:30:00,111.72,111.99,111.41,111.85,19259.0,106.8337,107.0919,106.5373,106.958,19259.0
2022-11-15 11:00:00,111.79,111.85,111.5,111.69,8515.0,106.9006,106.958,106.6233,106.805,8515.0
2022-11-15 11:30:00,111.76,111.91,111.54,111.56,28822.0,106.8719,107.0154,106.6616,106.6807,28822.0
2022-11-15 12:00:00,111.54,111.88,111.43,111.48,13504.0,106.6616,106.9867,106.5564,106.6042,13504.0
2022-11-15 12:30:00,111.51,111.84,111.5,111.75,16633.0,106.6329,106.9484,106.6233,106.8624,16633.0
2022-11-15 13:00:00,111.8,111.93,110.98,110.98,15883.0,106.9102,107.0345,106.1261,106.1261,15883.0
2022-11-15 13:30:00,111.1,111.6,110.73,111.41,18176.0,106.2408,106.7189,105.887,106.5373,18176.0
2022-11-15 14:00:00,111.46,112.3,111.29,111.86,14809.0,106.5851,107.3883,106.4225,106.9676,14809.0
2022-11-15 14:30:00,111.98,112.28,111.78,112.28,23650.0,107.0823,107.3692,106.8911,107.3692,23650.0
2022-11-15 15:00:00,112.22,112.22,111.62,111.62,17309.0,107.3118,107.3118,106.7381,106.7381,17309.0
2022-11-15 15:30:00,111.59,111.75,111.39,111.61,62638.0,106.7094,106.8624,106.5181,106.7285,62638.0
2022-11-16 09:30:00,111.61,111.74,111.14,111.24,10097.0,106.7285,106.8528,106.2791,106.3747,10097.0
2022-11-16 10:00:00,111.34,112.11,111.08,111.27,11593.0,106.4703,107.2066,106.2217,106.4034,11593.0
2022-11-16 10:30:00,111.29,111.49,110.98,111.04,7467.0,106.4225,106.6138,106.1261,106.1834,7467.0
2022-11-16 11:00:00,111.05,111.09,110.85,111.04,7408.0,106.193,106.2313,106.0017,106.1834,7408.0
2022-11-16 11:30:00,111.04,111.05,110.75,110.98,5708.0,106.1834,106.193,105.9061,106.1261,5708.0
2022-11-16 12:00:00,111.0,111.21,110.97,111.2,6904.0,106.1452,106.346,106.1165,106.3364,6904.0
2022-11-16 12:30:00,111.22,111.54,111.22,111.37,4830.0,106.3556,106.6616,106.3556,106.499,4830.0
2022-11-16 13:00:00,111.32,111.64,111.22,111.64,5537.0,106.4512,106.7572,106.3556,106.7572,5537.0
2022-11-16 13:30:00,111.56,111.73,111.24,111.46,6492.0,106.6807,106.8433,106.3747,106.5851,6492.0
2022-11-16 14:00:00,111.44,111.71,111.44,111.65,3766.0,106.5659,106.8241,106.5659,106.7668,3766.0
2022-11-16 14:30:00,111.64,111.77,111.49,111.59,11534.0,106.7572,106.8815,106.6138,106.7094,11534.0
2022-11-16 15:00:00,111.66,111.73,111.43,111.54,10155.0,106.7763,106.8433,106.5564,106.6616,10155.0
2022-11-16 15:30:00,111.56,111.67,111.3,111.35,36848.0,106.6807,106.7859,106.4321,106.4799,36848.0
2022-11-17 09:30:00,110.24,110.24,109.24,109.59,24784.0,105.4184,105.4184,104.4622,104.7969,24784.0
2022-11-17 10:00:00,109.59,110.33,109.49,110.04,28300.0,104.7969,105.5045,104.7012,105.2272,28300.0
2022-11-17 10:30:00,110.04,110.06,109.05,109.18,14965.0,105.2272,105.2463,104.2805,104.4048,14965.0
2022-11-17 11:00:00,109.31,109.76,109.08,109.76,16338.0,104.5291,104.9594,104.3092,104.9594,16338.0
2022-11-17 11:30:00,109.65,110.29,109.45,110.11,7579.0,104.8542,105.4662,104.663,105.2941,7579.0
2022-11-17 12:00:00,110.32,110.53,110.19,110.42,6681.0,105.4949,105.6957,105.3706,105.5906,6681.0
2022-11-17 12:30:00,110.37,110.89,110.37,110.81,6107.0,105.5427,106.04,105.5427,105.9635,6107.0
2022-11-17 13:00:00,110.79,111.0,110.58,110.64,6878.0,105.9444,106.1452,105.7436,105.8009,6878.0
2022-11-17 13:30:00,110.54,110.76,110.53,110.75,7738.0,105.7053,105.9157,105.6957,105.9061,7738.0
2022-11-17 14:00:00,110.75,110.93,110.32,110.52,19997.0,105.9061,106.0783,105.4949,105.6862,19997.0
2022-11-17 14:30:00,110.51,110.6,110.3,110.58,13390.0,105.6766,105.7627,105.4758,105.7436,13390.0
2022-11-17 15:00:00,110.57,110.61,110.15,110.35,14480.0,105.734,105.7722,105.3324,105.5236,14480.0
2022-11-17 15:30:00,110.39,111.12,110.39,111.08,46540.0,105.5619,106.2599,105.5619,106.2217,46540.0
2022-11-18 09:30:00,112.15,112.21,111.39,111.7,11878.0,107.2449,107.3023,106.5181,106.8146,11878.0
2022-11-18 10:00:00,111.73,112.22,111.58,111.63,68335.0,106.8433,107.3118,106.6998,106.7476,68335.0
2022-11-18 10:30:00,111.61,111.79,111.23,111.29,10341.0,106.7285,106.9006,106.3651,106.4225,10341.0
2022-11-18 11:00:00,111.29,111.55,111.17,111.33,19788.0,106.4225,106.6711,106.3078,106.4608,19788.0
2022-11-18 11:30:00,111.36,111.43,111.0,111.09,17889.0,106.4894,106.5564,106.1452,106.2313,17889.0
2022-11-18 12:00:00,111.15,111.19,110.65,111.08,5200.0,106.2886,106.3269,105.8105,106.2217,5200.0
2022-11-18 12:30:00,111.15,111.2,110.93,110.97,14078.0,106.2886,106.3364,106.0783,106.1165,14078.0
2022-11-18 13:00:00,110.95,111.42,110.94,111.42,58474.0,106.0974,106.5468,106.0878,106.5468,58474.0
2022-11-18 13:30:00,111.41,111.47,111.02,111.09,10746.0,106.5373,106.5946,106.1643,106.2313,10746.0
2022-11-18 14:00:00,111.06,111.43,111.04,111.41,39336.0,106.2026,106.5564,106.1834,106.5373,39336.0
2022-11-18 14:30:00,111.45,111.45,110.65,110.75,34889.0,106.5755,106.5755,105.8105,105.9061,34889.0
2022-11-18 15:00:00,110.73,111.15,110.62,111.07,77973.0,105.887,106.2886,105.7818,106.2121,77973.0
2022-11-18 15:30:00,111.07,111.53,110.99,111.53,151257.0,106.2121,106.652,106.1356,106.652,151257.0
2022-11-21 09:30:00,111.8,112.77,111.45,112.59,12877.0,106.9102,107.8378,106.5755,107.6656,12877.0
2022-11-21 10:00:00,112.68,112.77,112.15,112.67,11583.0,107.7517,107.8378,107.2449,107.7421,11583.0
2022-11-21 10:30:00,112.71,113.17,112.6,113.08,7418.0,107.7804,108.2203,107.6752,108.1342,7418.0
2022-11-21 11:00:00,113.08,113.15,112.88,112.88,6615.0,108.1342,108.2012,107.943,107.943,6615.0
2022-11-21 11:30:00,112.88,113.09,112.77,112.77,4486.0,107.943,108.1438,107.8378,107.8378,4486.0
2022-11-21 12:00:00,112.92,113.21,112.84,112.92,13205.0,107.9812,108.2585,107.9047,107.9812,13205.0
2022-11-21 12:30:00,112.92,113.11,112.78,112.83,8760.0,107.9812,108.1629,107.8473,107.8951,8760.0
2022-11-21 13:00:00,112.85,113.0,112.73,112.75,11388.0,107.9143,108.0577,107.7995,107.8186,11388.0
2022-11-21 13:30:00,112.75,113.03,112.71,112.75,7426.0,107.8186,108.0864,107.7804,107.8186,7426.0
2022-11-21 14:00:00,112.66,112.73,112.13,112.23,8707.0,107.7326,107.7995,107.2258,107.3214,8707.0
2022-11-21 14:30:00,112.26,112.4,111.8,111.93,101783.0,107.3501,107.484,106.9102,107.0345,101783.0
2022-11-21 15:00:00,111.94,112.08,111.62,111.7,27784.0,107.0441,107.178,106.7381,106.8146,27784.0
2022-11-21 15:30:00,111.74,112.13,111.74,112.04,54347.0,106.8528,107.2258,106.8528,107.1397,54347.0
2022-11-22 09:30:00,112.17,112.17,111.66,111.8,6094.0,107.264,107.264,106.7763,106.9102,6094.0
2022-11-22 10:00:00,111.81,111.93,111.66,111.76,4399.0,106.9198,107.0345,106.7763,106.8719,4399.0
2022-11-22 10:30:00,111.81,111.94,110.91,111.2,20063.0,106.9198,107.0441,106.0591,106.3364,20063.0
2022-11-22 11:00:00,111.13,111.28,110.91,110.92,9702.0,106.2695,106.4129,106.0591,106.0687,9702.0
2022-11-22 11:30:00,110.92,111.14,110.82,110.92,12756.0,106.0687,106.2791,105.9731,106.0687,12756.0
2022-11-22 12:00:00,110.9,110.96,110.49,110.62,18485.0,106.0496,106.1069,105.6575,105.7818,18485.0
2022-11-22 12:30:00,110.61,110.69,110.33,110.34,5601.0,105.7722,105.8487,105.5045,105.5141,5601.0
2022-11-22 13:00:00,110.34,110.67,110.33,110.58,19006.0,105.5141,105.8296,105.5045,105.7436,19006.0
2022-11-22 13:30:00,110.57,110.67,110.48,110.64,26623.0,105.734,105.8296,105.6479,105.8009,26623.0
2022-11-22 14:00:00,110.66,110.8,110.52,110.61,15086.0,105.8201,105.9539,105.6862,105.7722,15086.0
2022-11-22 14:30:00,110.63,110.84,110.53,110.67,14455.0,105.7914,105.9922,105.6957,105.8296,14455.0
2022-11-22 15:00:00,110.72,111.25,110.72,111.07,30988.0,105.8774,106.3843,105.8774,106.2121,30988.0
2022-11-22 15:30:00,111.07,111.6,110.97,111.59,74800.0,106.2121,106.7189,106.1165,106.7094,74800.0
2022-11-23 09:30:00,112.21,112.3,111.68,111.93,25934.0,107.3023,107.3883,106.7954,107.0345,25934.0
2022-11-23 10:00:00,111.93,112.82,111.87,112.82,21473.0,107.0345,107.8856,106.9771,107.8856,21473.0
2022-11-23 10:30:00,112.71,112.85,112.38,112.55,19383.0,107.7804,107.9143,107.4648,107.6274,19383.0
2022-11-23 11:00:00,112.55,112.71,112.25,112.71,14198.0,107.6274,107.7804,107.3405,107.7804,14198.0
2022-11-23 11:30:00,112.74,112.75,111.97,112.04,12933.0,107.8091,107.8186,107.0728,107.1397,12933.0
2022-11-23 12:00:00,112.0,112.2,111.87,111.88,9095.0,107.1015,107.2927,106.9771,106.9867,9095.0
2022-11-23 12:30:00,111.86,111.89,111.26,111.43,19363.0,106.9676,106.9963,106.3938,106.5564,19363.0
2022-11-23 13:00:00,111.49,111.83,111.41,111.78,7836.0,106.6138,106.9389,106.5373,106.8911,7836.0
2022-11-23 13:30:00,111.8,111.92,111.64,111.92,11572.0,106.9102,107.025,106.7572,107.025,11572.0
2022-11-23 14:00:00,111.94,112.3,111.78,111.95,25625.0,107.0441,107.3883,106.8911,107.0536,25625.0
2022-11-23 14:30:00,111.92,111.92,111.62,111.68,17216.0,107.025,107.025,106.7381,106.7954,17216.0
2022-11-23 15:00:00,111.68,111.77,111.35,111.53,27320.0,106.7954,106.8815,106.4799,106.652,27320.0
2022-11-23 15:30:00,111.55,111.73,111.5,111.54,40563.0,106.6711,106.8433,106.6233,106.6616,40563.0
2022-11-25 09:30:00,111.86,112.01,110.52,112.01,4894.0,106.9676,107.111,105.6862,107.111,4894.0
2022-11-25 10:00:00,112.01,112.01,111.17,111.3,10565.0,107.111,107.111,106.3078,106.4321,10565.0
2022-11-25 10:30:00,111.31,111.59,111.3,111.59,4317.0,106.4416,106.7094,106.4321,106.7094,4317.0
2022-11-25 11:00:00,111.54,111.72,111.47,111.62,5026.0,106.6616,106.8337,106.5946,106.7381,5026.0
2022-11-25 11:30:00,111.65,111.94,111.56,111.67,8629.0,106.7668,107.0441,106.6807,106.7859,8629.0
2022-11-25 12:00:00,111.66,111.84,111.53,111.68,8251.0,106.7763,106.9484,106.652,106.7954,8251.0
2022-11-25 12:30:00,111.62,111.7,111.33,111.42,16344.0,106.7381,106.8146,106.4608,106.5468,16344.0
2022-11-28 09:30:00,110.65,111.26,110.64,111.11,3862.0,105.8105,106.3938,105.8009,106.2504,3862.0
2022-11-28 10:00:00,111.12,111.12,110.42,110.42,9572.0,106.2599,106.2599,105.5906,105.5906,9572.0
2022-11-28 10:30:00,110.78,110.83,110.47,110.7,9645.0,105.9348,105.9826,105.6384,105.8583,9645.0
2022-11-28 11:00:00,110.7,110.76,110.31,110.4,7039.0,105.8583,105.9157,105.4854,105.5714,7039.0
2022-11-28 11:30:00,110.45,110.54,110.39,110.4,4100.0,105.6192,105.7053,105.5619,105.5714,4100.0
2022-11-28 12:00:00,110.25,110.4,110.11,110.23,8678.0,105.428,105.5714,105.2941,105.4089,8678.0
2022-11-28 12:30:00,110.16,110.29,109.86,109.95,7349.0,105.3419,105.4662,105.055,105.1411,7349.0
2022-11-28 13:00:00,109.95,109.95,109.77,109.81,6925.0,105.1411,105.1411,104.969,105.0072,6925.0
2022-11-28 13:30:00,109.77,110.0,109.63,109.66,7582.0,104.969,105.1889,104.8351,104.8638,7582.0
2022-11-28 14:00:00,109.71,109.77,109.25,109.25,6061.0,104.9116,104.969,104.4717,104.4717,6061.0
2022-11-28 14:30:00,109.29,109.45,109.25,109.3,8342.0,104.51,104.663,104.4717,104.5195,8342.0
2022-11-28 15:00:00,109.29,109.32,108.84,108.92,11694.0,104.51,104.5387,104.0797,104.1562,11694.0
2022-11-28 15:30:00,108.92,109.49,108.91,109.34,45172.0,104.1562,104.7012,104.1466,104.5578,45172.0
2022-11-29 09:30:00,109.17,110.09,109.12,109.43,6885.0,104.3952,105.275,104.3474,104.6439,6885.0
2022-11-29 10:00:00,109.7,110.0,109.36,109.86,5588.0,104.902,105.1889,104.5769,105.055,5588.0
2022-11-29 10:30:00,110.0,110.11,109.6,109.72,9585.0,105.1889,105.2941,104.8064,104.9212,9585.0
2022-11-29 11:00:00,109.73,109.76,109.19,109.19,8497.0,104.9307,104.9594,104.4144,104.4144,8497.0
2022-11-29 11:30:00,109.3,109.5,109.25,109.46,5516.0,104.5195,104.7108,104.4717,104.6725,5516.0
2022-11-29 12:00:00,109.5,109.54,109.36,109.38,9658.0,104.7108,104.749,104.5769,104.596,9658.0
2022-11-29 12:30:00,109.36,109.71,109.36,109.61,6952.0,104.5769,104.9116,104.5769,104.816,6952.0
2022-11-29 13:00:00,109.63,109.79,109.55,109.56,8505.0,104.8351,104.9881,104.7586,104.7682,8505.0
2022-11-29 13:30:00,109.56,109.86,109.47,109.86,9089.0,104.7682,105.055,104.6821,105.055,9089.0
2022-11-29 14:00:00,109.93,110.12,109.75,109.76,8678.0,105.122,105.3037,104.9499,104.9594,8678.0
2022-11-29 14:30:00,109.72,109.9,109.65,109.89,12844.0,104.9212,105.0933,104.8542,105.0837,12844.0
2022-11-29 15:00:00,109.92,110.03,109.82,109.89,13679.0,105.1124,105.2176,105.0168,105.0837,13679.0
2022-11-29 15:30:00,109.9,110.15,109.65,109.74,38813.0,105.0933,105.3324,104.8542,104.9403,38813.0
2022-11-30 09:30:00,109.45,109.89,109.17,109.48,5940.0,104.663,105.0837,104.3952,104.6917,5940.0
2022-11-30 10:00:00,109.63,109.75,108.85,108.85,10498.0,104.8351,104.9499,104.0892,104.0892,10498.0
2022-11-30 10:30:00,108.95,109.44,108.95,109.05,4005.0,104.1848,104.6534,104.1848,104.2805,4005.0
2022-11-30 11:00:00,109.14,109.8,109.05,109.77,14335.0,104.3665,104.9977,104.2805,104.969,14335.0
2022-11-30 11:30:00,109.77,109.94,109.37,109.38,14131.0,104.969,105.1315,104.5865,104.596,14131.0
2022-11-30 12:00:00,109.34,109.37,109.04,109.14,6735.0,104.5578,104.5865,104.2709,104.3665,6735.0
2022-11-30 12:30:00,109.09,109.13,108.81,108.93,7406.0,104.3187,104.357,104.051,104.1657,7406.0
2022-11-30 13:00:00,108.99,109.12,108.89,108.96,10736.0,104.2231,104.3474,104.1275,104.1944,10736.0
2022-11-30 13:30:00,108.92,109.81,108.61,109.81,18589.0,104.1562,105.0072,103.8597,105.0072,18589.0
2022-11-30 14:00:00,109.8,110.27,109.65,110.26,23309.0,104.9977,105.4471,104.8542,105.4376,23309.0
2022-11-30 14:30:00,110.27,110.31,110.12,110.23,25386.0,105.4471,105.4854,105.3037,105.4089,25386.0
2022-11-30 15:00:00,110.26,110.44,110.23,110.31,27282.0,105.4376,105.6097,105.4089,105.4854,27282.0
2022-11-30 15:30:00,110.3,111.0,110.26,110.97,136075.0,105.4758,106.1452,105.4376,106.1165,136075.0
2022-12-01 09:30:00,111.81,112.0,110.79,110.91,7393.0,106.9198,107.1015,105.9444,106.0591,7393.0
2022-12-01 10:00:00,111.0,111.08,110.43,110.76,12557.0,106.1452,106.2217,105.6001,105.9157,12557.0
2022-12-01 10:30:00,110.63,110.88,110.54,110.79,10486.0,105.7914,106.0304,105.7053,105.9444,10486.0
2022-12-01 11:00:00,110.74,110.86,110.32,110.56,7878.0,105.8966,106.0113,105.4949,105.7244,7878.0
2022-12-01 11:30:00,110.5,110.67,110.47,110.48,3716.0,105.6671,105.8296,105.6384,105.6479,3716.0
2022-12-01 12:00:00,110.51,110.58,110.15,110.49,9053.0,105.6766,105.7436,105.3324,105.6575,9053.0
2022-12-01 12:30:00,110.54,110.79,110.54,110.73,3150.0,105.7053,105.9444,105.7053,105.887,3150.0
2022-12-01 13:00:00,110.78,110.91,110.67,110.86,7763.0,105.9348,106.0591,105.8296,106.0113,7763.0
2022-12-01 13:30:00,110.84,110.96,110.74,110.84,5029.0,105.9922,106.1069,105.8966,105.9922,5029.0
2022-12-01 14:00:00,110.87,110.93,110.65,110.93,7372.0,106.0209,106.0783,105.8105,106.0783,7372.0
2022-12-01 14:30:00,110.97,111.25,110.92,111.16,6255.0,106.1165,106.3843,106.0687,106.2982,6255.0
2022-12-01 15:00:00,111.2,111.39,111.16,111.32,6090.0,106.3364,106.5181,106.2982,106.4512,6090.0
2022-12-01 15:30:00,111.34,111.58,111.04,111.12,35210.0,106.4703,106.6998,106.1834,106.2599,35210.0
2022-12-02 09:30:00,110.5,111.22,110.46,110.63,12398.0,105.6671,106.3556,105.6288,105.7914,12398.0
2022-12-02 10:00:00,110.79,111.09,110.63,110.87,8186.0,105.9444,106.2313,105.7914,106.0209,8186.0
2022-12-02 10:30:00,110.97,111.73,110.95,111.47,9945.0,106.1165,106.8433,106.0974,106.5946,9945.0
2022-12-02 11:00:00,111.49,111.82,111.46,111.82,3413.0,106.6138,106.9293,106.5851,106.9293,3413.0
2022-12-02 11:30:00,111.96,112.21,111.89,112.05,8276.0,107.0632,107.3023,106.9963,107.1493,8276.0
2022-12-02 12:00:00,112.17,112.38,112.15,112.16,6531.0,107.264,107.4648,107.2449,107.2545,6531.0
2022-12-02 12:30:00,112.17,112.25,111.83,111.83,3816.0,107.264,107.3405,106.9389,106.9389,3816.0
2022-12-02 13:00:00,111.79,111.92,111.75,111.85,3435.0,106.9006,107.025,106.8624,106.958,3435.0
2022-12-02 13:30:00,111.86,112.21,111.86,112.21,4450.0,106.9676,107.3023,106.9676,107.3023,4450.0
2022-12-02 14:00:00,112.23,112.33,112.07,112.14,11751.0,107.3214,107.417,107.1684,107.2353,11751.0
2022-12-02 14:30:00,112.09,112.44,112.0,112.44,22181.0,107.1875,107.5222,107.1015,107.5222,22181.0
2022-12-02 15:00:00,112.44,112.55,112.19,112.19,19869.0,107.5222,107.6274,107.2831,107.2831,19869.0
2022-12-02 15:30:00,112.18,112.22,111.77,112.07,42887.0,107.2736,107.3118,106.8815,107.1684,42887.0
2022-12-05 09:30:00,110.7,110.7,109.01,109.01,9909.0,105.8583,105.8583,104.2422,104.2422,9909.0
2022-12-05 10:00:00,108.73,109.03,108.55,108.68,9307.0,103.9745,104.2614,103.8023,103.9267,9307.0
2022-12-05 10:30:00,108.81,109.46,108.69,109.46,5663.0,104.051,104.6725,103.9362,104.6725,5663.0
2022-12-05 11:00:00,109.44,109.71,109.35,109.61,5022.0,104.6534,104.9116,104.5674,104.816,5022.0
2022-12-05 11:30:00,109.67,109.72,109.47,109.57,7022.0,104.8734,104.9212,104.6821,104.7777,7022.0
2022-12-05 12:00:00,109.57,109.97,109.55,109.81,4769.0,104.7777,105.1602,104.7586,105.0072,4769.0
2022-12-05 12:30:00,109.85,109.87,109.69,109.76,3925.0,105.0455,105.0646,104.8925,104.9594,3925.0
2022-12-05 13:00:00,109.76,109.79,109.45,109.49,4313.0,104.9594,104.9881,104.663,104.7012,4313.0
2022-12-05 13:30:00,109.54,109.68,109.47,109.63,7417.0,104.749,104.8829,104.6821,104.8351,7417.0
2022-12-05 14:00:00,109.68,109.88,109.63,109.7,3652.0,104.8829,105.0742,104.8351,104.902,3652.0
2022-12-05 14:30:00,109.72,109.79,109.51,109.64,6041.0,104.9212,104.9881,104.7204,104.8447,6041.0
2022-12-05 15:00:00,109.73,109.97,109.68,109.93,14642.0,104.9307,105.1602,104.8829,105.122,14642.0
2022-12-05 15:30:00,109.94,110.21,109.81,109.96,38334.0,105.1315,105.3897,105.0072,105.1507,38334.0
2022-12-06 09:30:00,110.0,110.38,109.94,110.09,5675.0,105.1889,105.5523,105.1315,105.275,5675.0
2022-12-06 10:00:00,110.03,110.03,109.63,109.85,12927.0,105.2176,105.2176,104.8351,105.0455,12927.0
2022-12-06 10:30:00,109.8,109.87,108.79,108.9,16615.0,104.9977,105.0646,104.0318,104.137,16615.0
2022-12-06 11:00:00,108.94,109.03,108.68,108.74,14697.0,104.1753,104.2614,103.9267,103.984,14697.0
2022-12-06 11:30:00,108.8,108.94,108.51,108.88,7373.0,104.0414,104.1753,103.7641,104.1179,7373.0
2022-12-06 12:00:00,108.87,109.15,108.78,108.79,8498.0,104.1083,104.3761,104.0223,104.0318,8498.0
2022-12-06 12:30:00,108.71,109.06,108.63,109.05,7001.0,103.9553,104.29,103.8788,104.2805,7001.0
2022-12-06 13:00:00,109.06,109.23,108.57,108.66,27725.0,104.29,104.4526,103.8215,103.9075,27725.0
2022-12-06 13:30:00,108.67,108.95,108.59,108.83,11321.0,103.9171,104.1848,103.8406,104.0701,11321.0
2022-12-06 14:00:00,108.79,109.04,108.54,108.81,22374.0,104.0318,104.2709,103.7928,104.051,22374.0
2022-12-06 14:30:00,108.79,109.16,108.77,109.07,12282.0,104.0318,104.3857,104.0127,104.2996,12282.0
2022-12-06 15:00:00,109.08,109.48,109.08,109.28,11329.0,104.3092,104.6917,104.3092,104.5004,11329.0
2022-12-06 15:30:00,109.28,109.88,109.28,109.71,46299.0,104.5004,105.0742,104.5004,104.9116,46299.0
2022-12-07 09:30:00,110.02,110.61,110.02,110.38,4954.0,105.2081,105.7722,105.2081,105.5523,4954.0
2022-12-07 10:00:00,110.27,110.72,110.16,110.72,13209.0,105.4471,105.8774,105.3419,105.8774,13209.0
2022-12-07 10:30:00,110.7,110.89,110.51,110.89,14765.0,105.8583,106.04,105.6766,106.04,14765.0
2022-12-07 11:00:00,110.89,111.08,110.28,110.29,7506.0,106.04,106.2217,105.4567,105.4662,7506.0
2022-12-07 11:30:00,110.25,110.48,110.12,110.48,6196.0,105.428,105.6479,105.3037,105.6479,6196.0
2022-12-07 12:00:00,110.47,110.59,110.09,110.15,6669.0,105.6384,105.7531,105.275,105.3324,6669.0
2022-12-07 12:30:00,110.13,110.6,110.12,110.59,7016.0,105.3132,105.7627,105.3037,105.7531,7016.0
2022-12-07 13:00:00,110.61,110.64,110.44,110.44,6390.0,105.7722,105.8009,105.6097,105.6097,6390.0
2022-12-07 13:30:00,110.47,110.63,110.44,110.52,5020.0,105.6384,105.7914,105.6097,105.6862,5020.0
2022-12-07 14:00:00,110.52,110.61,110.33,110.59,3344.0,105.6862,105.7722,105.5045,105.7531,3344.0
2022-12-07 14:30:00,110.56,110.6,110.44,110.44,7198.0,105.7244,105.7627,105.6097,105.6097,7198.0
2022-12-07 15:00:00,110.48,110.49,110.1,110.23,10267.0,105.6479,105.6575,105.2846,105.4089,10267.0
2022-12-07 15:30:00,110.23,110.32,110.05,110.08,30810.0,105.4089,105.4949,105.2367,105.2654,30810.0
2022-12-08 09:30:00,110.6,111.13,110.29,111.13,7224.0,105.7627,106.2695,105.4662,106.2695,7224.0
2022-12-08 10:00:00,111.03,111.35,110.84,111.35,16221.0,106.1739,106.4799,105.9922,106.4799,16221.0
2022-12-08 10:30:00,111.39,111.44,110.96,111.0,10085.0,106.5181,106.5659,106.1069,106.1452,10085.0
2022-12-08 11:00:00,111.03,111.16,110.62,110.78,12052.0,106.1739,106.2982,105.7818,105.9348,12052.0
2022-12-08 11:30:00,110.79,111.07,110.78,110.98,10692.0,105.9444,106.2121,105.9348,106.1261,10692.0
2022-12-08 12:00:00,111.09,111.41,110.94,111.39,7368.0,106.2313,106.5373,106.0878,106.5181,7368.0
2022-12-08 12:30:00,111.43,111.43,111.04,111.22,12734.0,106.5564,106.5564,106.1834,106.3556,12734.0
2022-12-08 13:00:00,111.21,111.28,111.03,111.13,12260.0,106.346,106.4129,106.1739,106.2695,12260.0
2022-12-08 13:30:00,111.18,111.34,110.95,110.95,14219.0,106.3173,106.4703,106.0974,106.0974,14219.0
2022-12-08 14:00:00,110.96,110.96,110.45,110.62,11249.0,106.1069,106.1069,105.6192,105.7818,11249.0
2022-12-08 14:30:00,110.55,110.71,110.36,110.54,12158.0,105.7149,105.8679,105.5332,105.7053,12158.0
2022-12-08 15:00:00,110.5,110.78,110.47,110.62,16275.0,105.6671,105.9348,105.6384,105.7818,16275.0
2022-12-08 15:30:00,110.63,110.87,110.55,110.87,63518.0,105.7914,106.0209,105.7149,106.0209,63518.0
2022-12-09 09:30:00,111.21,111.25,110.56,110.69,12977.0,106.346,106.3843,105.7244,105.8487,12977.0
2022-12-09 10:00:00,110.84,110.96,110.44,110.46,12313.0,105.9922,106.1069,105.6097,105.6288,12313.0
2022-12-09 10:30:00,110.55,111.13,110.43,111.12,5385.0,105.7149,106.2695,105.6001,106.2599,5385.0
2022-12-09 11:00:00,111.19,111.49,111.06,111.28,4542.0,106.3269,106.6138,106.2026,106.4129,4542.0
2022-12-09 11:30:00,111.34,111.5,110.99,111.49,5234.0,106.4703,106.6233,106.1356,106.6138,5234.0
2022-12-09 12:00:00,111.52,111.52,111.12,111.21,3378.0,106.6424,106.6424,106.2599,106.346,3378.0
2022-12-09 12:30:00,111.16,111.38,111.09,111.09,6319.0,106.2982,106.5086,106.2313,106.2313,6319.0
2022-12-09 13:00:00,111.02,111.07,110.78,110.78,8106.0,106.1643,106.2121,105.9348,105.9348,8106.0
2022-12-09 13:30:00,110.78,110.83,110.35,110.42,11597.0,105.9348,105.9826,105.5236,105.5906,11597.0
2022-12-09 14:00:00,110.41,110.46,110.19,110.44,7389.0,105.581,105.6288,105.3706,105.6097,7389.0
2022-12-09 14:30:00,110.51,110.51,110.31,110.38,22629.0,105.6766,105.6766,105.4854,105.5523,22629.0
2022-12-09 15:00:00,110.38,110.53,110.29,110.38,23886.0,105.5523,105.6957,105.4662,105.5523,23886.0
2022-12-09 15:30:00,110.36,110.43,110.1,110.12,58777.0,105.5332,105.6001,105.2846,105.3037,58777.0
2022-12-12 09:30:00,110.68,111.03,110.25,110.4,26227.0,105.8392,106.1739,105.428,105.5714,26227.0
2022-12-12 10:00:00,110.4,110.69,110.27,110.54,18534.0,105.5714,105.8487,105.4471,105.7053,18534.0
2022-12-12 10:30:00,110.54,110.84,110.53,110.71,30326.0,105.7053,105.9922,105.6957,105.8679,30326.0
2022-12-12 11:00:00,110.66,110.83,110.57,110.77,28789.0,105.8201,105.9826,105.734,105.9252,28789.0
2022-12-12 11:30:00,110.79,110.81,110.54,110.7,9279.0,105.9444,105.9635,105.7053,105.8583,9279.0
2022-12-12 12:00:00,110.73,110.88,110.55,110.66,12651.0,105.887,106.0304,105.7149,105.8201,12651.0
2022-12-12 12:30:00,110.67,110.99,110.6,110.83,24706.0,105.8296,106.1356,105.7627,105.9826,24706.0
2022-12-12 13:00:00,110.85,110.88,110.66,110.66,11906.0,106.0017,106.0304,105.8201,105.8201,11906.0
2022-12-12 13:30:00,110.63,110.79,110.58,110.76,11498.0,105.7914,105.9444,105.7436,105.9157,11498.0
2022-12-12 14:00:00,110.77,110.93,110.68,110.91,28558.0,105.9252,106.0783,105.8392,106.0591,28558.0
2022-12-12 14:30:00,110.9,111.0,110.71,110.99,33838.0,106.0496,106.1452,105.8679,106.1356,33838.0
2022-12-12 15:00:00,111.02,111.38,110.93,111.11,41956.0,106.1643,106.5086,106.0783,106.2504,41956.0
2022-12-12 15:30:00,111.1,111.48,111.02,111.48,125828.0,106.2408,106.6042,106.1643,106.6042,125828.0
2022-12-13 09:30:00,113.43,113.99,112.32,112.89,36631.0,108.4689,109.0044,107.4075,107.9525,36631.0
2022-12-13 10:00:00,112.88,112.96,112.42,112.69,26250.0,107.943,108.0195,107.5031,107.7613,26250.0
2022-12-13 10:30:00,112.77,113.09,112.5,112.67,22394.0,107.8378,108.1438,107.5796,107.7421,22394.0
2022-12-13 11:00:00,112.7,112.88,112.59,112.7,14824.0,107.7708,107.943,107.6656,107.7708,14824.0
2022-12-13 11:30:00,112.76,113.18,112.74,112.84,9037.0,107.8282,108.2298,107.8091,107.9047,9037.0
2022-12-13 12:00:00,112.94,113.04,112.5,112.63,18035.0,108.0003,108.096,107.5796,107.7039,18035.0
2022-12-13 12:30:00,112.62,112.65,111.58,111.86,32922.0,107.6943,107.723,106.6998,106.9676,32922.0
2022-12-13 13:00:00,111.86,112.3,111.61,112.25,10702.0,106.9676,107.3883,106.7285,107.3405,10702.0
2022-12-13 13:30:00,112.28,112.38,111.86,112.2,15223.0,107.3692,107.4648,106.9676,107.2927,15223.0
2022-12-13 14:00:00,112.2,112.4,112.14,112.31,9473.0,107.2927,107.484,107.2353,107.3979,9473.0
2022-12-13 14:30:00,112.25,112.81,112.2,112.39,11862.0,107.3405,107.876,107.2927,107.4744,11862.0
2022-12-13 15:00:00,112.3,112.35,111.96,112.2,15586.0,107.3883,107.4361,107.0632,107.2927,15586.0
2022-12-13 15:30:00,112.2,112.41,111.89,112.03,123918.0,107.2927,107.4935,106.9963,107.1301,123918.0
2022-12-14 09:30:00,113.38,114.13,113.07,113.44,67595.0,108.4211,109.1383,108.1247,108.4785,67595.0
2022-12-14 10:00:00,113.61,114.67,113.48,114.58,24605.0,108.641,109.6547,108.5167,109.5686,24605.0
2022-12-14 10:30:00,114.59,115.57,114.55,115.38,22815.0,109.5782,110.5153,109.5399,110.3336,22815.0
2022-12-14 11:00:00,115.38,115.44,115.08,115.22,25598.0,110.3336,110.391,110.0467,110.1806,25598.0
2022-12-14 11:30:00,115.27,115.33,114.61,114.78,13959.0,110.2284,110.2858,109.5973,109.7599,13959.0
2022-12-14 12:00:00,114.79,115.02,114.78,114.96,12566.0,109.7694,109.9894,109.7599,109.932,12566.0
2022-12-14 12:30:00,115.01,115.1,114.63,114.64,19998.0,109.9798,110.0659,109.6164,109.626,19998.0
2022-12-14 13:00:00,114.64,114.73,114.46,114.65,12155.0,109.626,109.712,109.4539,109.6355,12155.0
2022-12-14 13:30:00,114.68,115.16,114.68,115.04,18989.0,109.6642,110.1232,109.6642,110.0085,18989.0
2022-12-14 14:00:00,115.01,115.01,113.46,113.84,23353.0,109.9798,109.9798,108.4976,108.861,23353.0
2022-12-14 14:30:00,113.84,114.04,113.04,113.73,19789.0,108.861,109.0522,108.096,108.7558,19789.0
2022-12-14 15:00:00,113.82,114.95,113.69,113.96,29567.0,108.8419,109.9224,108.7175,108.9757,29567.0
2022-12-14 15:30:00,113.92,114.09,113.64,113.81,87827.0,108.9375,109.1,108.6697,108.8323,87827.0
2022-12-15 09:30:00,112.98,113.0,110.98,111.11,25571.0,108.0386,108.0577,106.1261,106.2504,25571.0
2022-12-15 10:00:00,111.02,111.33,110.55,111.0,18581.0,106.1643,106.4608,105.7149,106.1452,18581.0
2022-12-15 10:30:00,110.89,111.16,110.65,110.65,14404.0,106.04,106.2982,105.8105,105.8105,14404.0
2022-12-15 11:00:00,110.76,111.25,110.51,110.89,26349.0,105.9157,106.3843,105.6766,106.04,26349.0
2022-12-15 11:30:00,111.01,111.01,110.71,110.9,12803.0,106.1548,106.1548,105.8679,106.0496,12803.0
2022-12-15 12:00:00,110.89,111.54,110.89,111.53,18790.0,106.04,106.6616,106.04,106.652,18790.0
2022-12-15 12:30:00,111.59,111.89,111.59,111.76,15484.0,106.7094,106.9963,106.7094,106.8719,15484.0
2022-12-15 13:00:00,111.75,111.98,111.5,111.98,16693.0,106.8624,107.0823,106.6233,107.0823,16693.0
2022-12-15 13:30:00,111.92,112.15,111.8,111.9,9397.0,107.025,107.2449,106.9102,107.0058,9397.0
2022-12-15 14:00:00,111.87,111.92,111.55,111.83,20958.0,106.9771,107.025,106.6711,106.9389,20958.0
2022-12-15 14:30:00,111.88,112.41,111.85,112.41,16881.0,106.9867,107.4935,106.958,107.4935,16881.0
2022-12-15 15:00:00,112.42,112.69,112.3,112.48,19106.0,107.5031,107.7613,107.3883,107.5605,19106.0
2022-12-15 15:30:00,112.51,112.6,111.71,111.76,97940.0,107.5891,107.6752,106.8241,106.8719,97940.0
2022-12-16 09:30:00,110.76,112.02,110.53,111.78,79325.0,105.9157,107.1206,105.6957,106.8911,79325.0
2022-12-16 10:00:00,111.76,111.77,110.85,110.97,23768.0,106.8719,106.8815,106.0017,106.1165,23768.0
2022-12-16 10:30:00,110.97,111.44,110.8,111.41,11957.0,106.1165,106.5659,105.9539,106.5373,11957.0
2022-12-16 11:00:00,111.4,111.82,111.32,111.68,7818.0,106.5277,106.9293,106.4512,106.7954,7818.0
2022-12-16 11:30:00,111.69,111.82,111.42,111.55,16027.0,106.805,106.9293,106.5468,106.6711,16027.0
2022-12-16 12:00:00,111.55,111.78,110.73,111.07,26893.0,106.6711,106.8911,105.887,106.2121,26893.0
2022-12-16 12:30:00,111.05,111.08,110.67,110.67,8061.0,106.193,106.2217,105.8296,105.8296,8061.0
2022-12-16 13:00:00,110.65,110.85,110.53,110.58,9199.0,105.8105,106.0017,105.6957,105.7436,9199.0
2022-12-16 13:30:00,110.59,111.07,110.53,111.02,11009.0,105.7531,106.2121,105.6957,106.1643,11009.0
2022-12-16 14:00:00,110.97,111.42,110.97,111.11,11755.0,106.1165,106.5468,106.1165,106.2504,11755.0
2022-12-16 14:30:00,111.11,111.32,110.82,111.27,11137.0,106.2504,106.4512,105.9731,106.4034,11137.0
2022-12-16 15:00:00,111.26,111.68,111.19,111.68,18533.0,106.3938,106.7954,106.3269,106.7954,18533.0
2022-12-16 15:30:00,111.7,112.07,111.49,112.0,102327.0,106.8146,107.1684,106.6138,107.1015,102327.0
2022-12-19 09:30:00,111.84,112.52,111.48,111.67,20005.0,106.9484,107.5987,106.6042,106.7859,20005.0
2022-12-19 10:00:00,111.67,111.81,111.25,111.52,22684.0,106.7859,106.9198,106.3843,106.6424,22684.0
2022-12-19 10:30:00,111.57,111.99,111.37,111.42,17111.0,106.6903,107.0919,106.499,106.5468,17111.0
2022-12-19 11:00:00,111.42,111.91,111.33,111.75,13376.0,106.5468,107.0154,106.4608,106.8624,13376.0
2022-12-19 11:30:00,111.76,111.87,111.56,111.77,12523.0,106.8719,106.9771,106.6807,106.8815,12523.0
2022-12-19 12:00:00,111.81,112.16,111.81,111.94,6338.0,106.9198,107.2545,106.9198,107.0441,6338.0
2022-12-19 12:30:00,111.91,111.91,111.42,111.42,7219.0,107.0154,107.0154,106.5468,106.5468,7219.0
2022-12-19 13:00:00,111.48,111.48,111.13,111.2,9155.0,106.6042,106.6042,106.2695,106.3364,9155.0
2022-12-19 13:30:00,111.19,111.23,110.96,111.18,8830.0,106.3269,106.3651,106.1069,106.3173,8830.0
2022-12-19 14:00:00,111.18,111.45,111.12,111.12,21678.0,106.3173,106.5755,106.2599,106.2599,21678.0
2022-12-19 14:30:00,111.12,111.21,110.58,110.7,12829.0,106.2599,106.346,105.7436,105.8583,12829.0
2022-12-19 15:00:00,110.75,110.78,110.37,110.58,19430.0,105.9061,105.9348,105.5427,105.7436,19430.0
2022-12-19 15:30:00,110.58,111.09,110.54,110.92,60261.0,105.7436,106.2313,105.7053,106.0687,60261.0
2022-12-20 09:30:00,110.55,111.8,110.11,111.8,34203.0,105.7149,106.9102,105.2941,106.9102,34203.0
2022-12-20 10:00:00,111.81,113.1,111.76,113.02,25474.0,106.9198,108.1533,106.8719,108.0768,25474.0
2022-12-20 10:30:00,113.0,113.22,112.45,112.97,31034.0,108.0577,108.2681,107.5318,108.029,31034.0
2022-12-20 11:00:00,112.98,113.28,112.37,112.4,36833.0,108.0386,108.3255,107.4553,107.484,36833.0
2022-12-20 11:30:00,112.45,112.87,112.21,112.75,19421.0,107.5318,107.9334,107.3023,107.8186,19421.0
2022-12-20 12:00:00,112.79,112.99,112.48,112.53,25213.0,107.8569,108.0482,107.5605,107.6083,25213.0
2022-12-20 12:30:00,112.51,112.95,112.49,112.8,21662.0,107.5891,108.0099,107.57,107.8665,21662.0
2022-12-20 13:00:00,112.83,113.03,112.59,112.86,21580.0,107.8951,108.0864,107.6656,107.9238,21580.0
2022-12-20 13:30:00,112.94,113.17,112.58,112.63,71442.0,108.0003,108.2203,107.6561,107.7039,71442.0
2022-12-20 14:00:00,112.62,112.62,111.88,112.44,21027.0,107.6943,107.6943,106.9867,107.5222,21027.0
2022-12-20 14:30:00,112.41,112.45,111.87,112.37,19597.0,107.4935,107.5318,106.9771,107.4553,19597.0
2022-12-20 15:00:00,112.39,112.61,112.19,112.58,24663.0,107.4744,107.6848,107.2831,107.6561,24663.0
2022-12-20 15:30:00,112.55,112.6,112.08,112.08,128179.0,107.6274,107.6752,107.178,107.178,128179.0
2022-12-21 09:30:00,108.36,108.36,105.77,107.56,62156.0,103.6207,103.6207,101.1439,102.8556,62156.0
2022-12-21 10:00:00,107.56,109.73,107.46,109.73,64749.0,102.8556,104.9307,102.76,104.9307,64749.0
2022-12-21 10:30:00,109.68,109.86,109.16,109.7,31516.0,104.8829,105.055,104.3857,104.902,31516.0
2022-12-21 11:00:00,109.79,110.79,109.58,110.02,33427.0,104.9881,105.9444,104.7873,105.2081,33427.0
2022-12-21 11:30:00,110.02,110.03,109.61,109.97,21567.0,105.2081,105.2176,104.816,105.1602,21567.0
2022-12-21 12:00:00,109.98,111.42,109.97,111.08,25768.0,105.1698,106.5468,105.1602,106.2217,25768.0
2022-12-21 12:30:00,110.99,111.73,110.98,111.35,25332.0,106.1356,106.8433,106.1261,106.4799,25332.0
2022-12-21 13:00:00,111.28,111.96,111.11,111.93,27307.0,106.4129,107.0632,106.2504,107.0345,27307.0
2022-12-21 13:30:00,111.92,112.75,111.92,112.75,25394.0,107.025,107.8186,107.025,107.8186,25394.0
2022-12-21 14:00:00,112.77,112.94,112.47,112.61,20143.0,107.8378,108.0003,107.5509,107.6848,20143.0
2022-12-21 14:30:00,112.68,112.98,112.58,112.96,23660.0,107.7517,108.0386,107.6561,108.0195,23660.0
2022-12-21 15:00:00,112.99,113.04,112.49,112.5,31119.0,108.0482,108.096,107.57,107.5796,31119.0
2022-12-21 15:30:00,112.51,113.04,112.48,112.87,177422.0,107.5891,108.096,107.5605,107.9334,177422.0
2022-12-22 09:30:00,111.41,112.74,110.38,111.36,30971.0,106.5373,107.8091,105.5523,106.4894,30971.0
2022-12-22 10:00:00,111.34,111.35,109.88,110.81,23460.0,106.4703,106.4799,105.0742,105.9635,23460.0
2022-12-22 10:30:00,110.65,111.32,110.54,111.04,29288.0,105.8105,106.4512,105.7053,106.1834,29288.0
2022-12-22 11:00:00,111.0,111.68,110.69,111.63,26169.0,106.1452,106.7954,105.8487,106.7476,26169.0
2022-12-22 11:30:00,111.67,111.81,111.08,111.15,18493.0,106.7859,106.9198,106.2217,106.2886,18493.0
2022-12-22 12:00:00,111.15,111.23,110.42,110.43,18779.0,106.2886,106.3651,105.5906,105.6001,18779.0
2022-12-22 12:30:00,110.48,110.53,109.96,110.03,12616.0,105.6479,105.6957,105.1507,105.2176,12616.0
2022-12-22 13:00:00,110.0,110.0,109.47,109.67,21678.0,105.1889,105.1889,104.6821,104.8734,21678.0
2022-12-22 13:30:00,109.7,109.99,109.39,109.81,18859.0,104.902,105.1794,104.6056,105.0072,18859.0
2022-12-22 14:00:00,109.85,110.77,109.79,110.77,18904.0,105.0455,105.9252,104.9881,105.9252,18904.0
2022-12-22 14:30:00,110.71,111.12,110.71,111.12,16296.0,105.8679,106.2599,105.8679,106.2599,16296.0
2022-12-22 15:00:00,111.16,111.77,111.12,111.77,34539.0,106.2982,106.8815,106.2599,106.8815,34539.0
2022-12-22 15:30:00,111.77,111.81,110.89,111.14,150432.0,106.8815,106.9198,106.04,106.2791,150432.0
2022-12-23 09:30:00,112.4,112.48,111.49,112.18,34513.0,107.484,107.5605,106.6138,107.2736,34513.0
2022-12-23 10:00:00,112.18,113.51,112.18,113.48,30005.0,107.2736,108.5454,107.2736,108.5167,30005.0
2022-12-23 10:30:00,113.51,113.98,113.09,113.19,21971.0,108.5454,108.9949,108.1438,108.2394,21971.0
2022-12-23 11:00:00,113.17,113.21,112.64,112.73,17276.0,108.2203,108.2585,107.7135,107.7995,17276.0
2022-12-23 11:30:00,112.78,113.46,112.76,113.31,22697.0,107.8473,108.4976,107.8282,108.3542,22697.0
2022-12-23 12:00:00,113.48,113.6,113.33,113.56,11340.0,108.5167,108.6315,108.3733,108.5932,11340.0
2022-12-23 12:30:00,113.57,113.6,113.03,113.09,10107.0,108.6028,108.6315,108.0864,108.1438,10107.0
2022-12-23 13:00:00,113.14,113.3,112.68,112.77,16756.0,108.1916,108.3446,107.7517,107.8378,16756.0
2022-12-23 13:30:00,112.8,113.05,112.8,112.89,13743.0,107.8665,108.1055,107.8665,107.9525,13743.0
2022-12-23 14:00:00,112.89,113.31,112.85,113.27,9104.0,107.9525,108.3542,107.9143,108.3159,9104.0
2022-12-23 14:30:00,113.23,113.68,113.23,113.5,15518.0,108.2777,108.708,108.2777,108.5358,15518.0
2022-12-23 15:00:00,113.47,113.49,113.17,113.34,22565.0,108.5072,108.5263,108.2203,108.3828,22565.0
2022-12-23 15:30:00,113.32,113.39,112.83,113.0,99038.0,108.3637,108.4307,107.8951,108.0577,99038.0
2022-12-27 09:30:00,113.08,113.46,112.67,113.2,52745.0,108.4547,108.8192,108.0615,108.5698,52745.0
2022-12-27 10:00:00,113.27,114.9,113.2,114.38,16978.0,108.637,110.2003,108.5698,109.7016,16978.0
2022-12-27 10:30:00,114.25,114.6,113.9,114.53,23861.0,109.5769,109.9126,109.2412,109.8454,23861.0
2022-12-27 11:00:00,114.4,114.48,113.94,114.16,15118.0,109.7207,109.7975,109.2795,109.4906,15118.0
2022-12-27 11:30:00,114.18,114.31,113.86,113.94,10061.0,109.5097,109.6344,109.2028,109.2795,10061.0
2022-12-27 12:00:00,113.93,114.27,113.92,114.1,15796.0,109.27,109.5961,109.2604,109.433,15796.0
2022-12-27 12:30:00,114.11,114.28,114.01,114.11,12936.0,109.4426,109.6056,109.3467,109.4426,12936.0
2022-12-27 13:00:00,114.14,114.64,114.14,114.56,8471.0,109.4714,109.9509,109.4714,109.8742,8471.0
2022-12-27 13:30:00,114.6,114.6,114.15,114.2,12454.0,109.9126,109.9126,109.481,109.5289,12454.0
2022-12-27 14:00:00,114.19,114.22,113.91,113.94,15737.0,109.5193,109.5481,109.2508,109.2795,15737.0
2022-12-27 14:30:00,113.92,114.54,113.9,114.43,30774.0,109.2604,109.855,109.2412,109.7495,30774.0
2022-12-27 15:00:00,114.46,114.65,114.36,114.59,27503.0,109.7783,109.9605,109.6824,109.903,27503.0
2022-12-27 15:30:00,114.59,114.87,114.51,114.72,97456.0,109.903,110.1715,109.8262,110.0276,97456.0
2022-12-28 09:30:00,115.0,115.55,114.63,115.07,16119.0,110.2962,110.8237,109.9413,110.3633,16119.0
2022-12-28 10:00:00,115.06,115.29,114.6,114.63,9186.0,110.3537,110.5743,109.9126,109.9413,9186.0
2022-12-28 10:30:00,114.59,114.83,114.22,114.23,7150.0,109.903,110.1331,109.5481,109.5577,7150.0
2022-12-28 11:00:00,114.25,114.25,113.62,113.95,11092.0,109.5769,109.5769,108.9726,109.2891,11092.0
2022-12-28 11:30:00,113.96,114.01,113.76,113.79,5090.0,109.2987,109.3467,109.1069,109.1357,5090.0
2022-12-28 12:00:00,113.77,113.79,113.2,113.21,9831.0,109.1165,109.1357,108.5698,108.5794,9831.0
2022-12-28 12:30:00,113.21,114.03,113.2,114.03,6992.0,108.5794,109.3659,108.5698,109.3659,6992.0
2022-12-28 13:00:00,114.15,114.21,113.97,114.08,6188.0,109.481,109.5385,109.3083,109.4138,6188.0
2022-12-28 13:30:00,114.06,114.07,113.82,113.82,8979.0,109.3946,109.4042,109.1645,109.1645,8979.0
2022-12-28 14:00:00,113.95,113.95,113.61,113.67,10735.0,109.2891,109.2891,108.963,109.0206,10735.0
2022-12-28 14:30:00,113.7,114.18,113.62,113.95,7684.0,109.0494,109.5097,108.9726,109.2891,7684.0
2022-12-28 15:00:00,113.92,113.92,113.58,113.61,11861.0,109.2604,109.2604,108.9343,108.963,11861.0
2022-12-28 15:30:00,113.61,113.64,113.15,113.15,54350.0,108.963,108.9918,108.5219,108.5219,54350.0
2022-12-29 09:30:00,113.53,113.89,113.22,113.52,18494.0,108.8863,109.2316,108.589,108.8767,18494.0
2022-12-29 10:00:00,113.53,114.33,113.39,113.76,15648.0,108.8863,109.6536,108.752,109.1069,15648.0
2022-12-29 10:30:00,113.66,113.69,113.28,113.35,7163.0,109.011,109.0398,108.6465,108.7137,7163.0
2022-12-29 11:00:00,113.31,113.54,113.06,113.47,8476.0,108.6753,108.8959,108.4355,108.8288,8476.0
2022-12-29 11:30:00,113.55,113.88,113.49,113.88,8745.0,108.9055,109.222,108.848,109.222,8745.0
2022-12-29 12:00:00,114.01,114.22,113.91,114.21,9000.0,109.3467,109.5481,109.2508,109.5385,9000.0
2022-12-29 12:30:00,114.15,114.4,114.1,114.4,10507.0,109.481,109.7207,109.433,109.7207,10507.0
2022-12-29 13:00:00,114.44,114.5,113.97,113.97,9595.0,109.7591,109.8166,109.3083,109.3083,9595.0
2022-12-29 13:30:00,114.0,114.14,113.92,114.14,6201.0,109.3371,109.4714,109.2604,109.4714,6201.0
2022-12-29 14:00:00,114.15,114.26,114.08,114.08,8883.0,109.481,109.5865,109.4138,109.4138,8883.0
2022-12-29 14:30:00,114.06,114.24,113.95,113.99,19611.0,109.3946,109.5673,109.2891,109.3275,19611.0
2022-12-29 15:00:00,113.96,114.01,113.1,113.17,28262.0,109.2987,109.3467,108.4739,108.541,28262.0
2022-12-29 15:30:00,113.18,113.47,113.07,113.31,189648.0,108.5506,108.8288,108.4451,108.6753,189648.0
2022-12-30 09:30:00,112.62,113.1,111.47,111.82,61492.0,108.0135,108.4739,106.9106,107.2463,61492.0
2022-12-30 10:00:00,111.83,112.83,111.7,112.78,50266.0,107.2559,108.215,107.1312,108.167,50266.0
2022-12-30 10:30:00,112.78,113.17,112.42,112.5,24072.0,108.167,108.541,107.8217,107.8984,24072.0
2022-12-30 11:00:00,112.43,112.88,112.43,112.66,15226.0,107.8313,108.2629,107.8313,108.0519,15226.0
2022-12-30 11:30:00,112.63,113.1,112.58,113.05,38287.0,108.0231,108.4739,107.9752,108.426,38287.0
2022-12-30 12:00:00,113.1,113.23,112.88,112.95,10582.0,108.4739,108.5986,108.2629,108.33,10582.0
2022-12-30 12:30:00,112.95,113.19,112.95,113.18,14773.0,108.33,108.5602,108.33,108.5506,14773.0
2022-12-30 13:00:00,113.16,113.19,112.38,112.68,24500.0,108.5315,108.5602,107.7834,108.0711,24500.0
2022-12-30 13:30:00,112.71,112.84,112.48,112.73,14579.0,108.0999,108.2245,107.8793,108.119,14579.0
2022-12-30 14:00:00,112.75,112.8,112.44,112.79,12436.0,108.1382,108.1862,107.8409,108.1766,12436.0
2022-12-30 14:30:00,112.74,112.82,112.38,112.63,15102.0,108.1286,108.2054,107.7834,108.0231,15102.0
2022-12-30 15:00:00,112.71,113.17,112.69,112.83,31482.0,108.0999,108.541,108.0807,108.215,31482.0
2022-12-30 15:30:00,112.84,113.4,112.83,113.2,136923.0,108.2245,108.7616,108.215,108.5698,136923.0
2023-01-03 09:30:00,113.56,114.63,113.2,113.21,36675.0,108.9151,109.9413,108.5698,108.5794,36675.0
2023-01-03 10:00:00,113.33,113.69,112.99,113.18,11975.0,108.6945,109.0398,108.3684,108.5506,11975.0
2023-01-03 10:30:00,113.33,113.58,113.1,113.56,16685.0,108.6945,108.9343,108.4739,108.9151,16685.0
2023-01-03 11:00:00,113.65,113.79,113.11,113.3,14490.0,109.0014,109.1357,108.4835,108.6657,14490.0
2023-01-03 11:30:00,113.24,113.31,113.0,113.13,10335.0,108.6082,108.6753,108.378,108.5027,10335.0
2023-01-03 12:00:00,113.05,113.18,112.89,113.04,14536.0,108.426,108.5506,108.2725,108.4164,14536.0
2023-01-03 12:30:00,113.04,113.47,112.77,113.09,9982.0,108.4164,108.8288,108.1574,108.4643,9982.0
2023-01-03 13:00:00,113.01,113.07,112.68,113.03,48209.0,108.3876,108.4451,108.0711,108.4068,48209.0
2023-01-03 13:30:00,112.99,113.69,112.92,113.58,20875.0,108.3684,109.0398,108.3013,108.9343,20875.0
2023-01-03 14:00:00,113.52,113.58,112.62,112.71,11697.0,108.8767,108.9343,108.0135,108.0999,11697.0
2023-01-03 14:30:00,112.71,113.18,112.46,113.05,17086.0,108.0999,108.5506,107.8601,108.426,17086.0
2023-01-03 15:00:00,113.11,113.32,112.96,113.11,17587.0,108.4835,108.6849,108.3396,108.4835,17587.0
2023-01-03 15:30:00,113.13,113.49,113.08,113.22,80121.0,108.5027,108.848,108.4547,108.589,80121.0
2023-01-04 09:30:00,113.8,114.0,113.02,113.38,52812.0,109.1453,109.3371,108.3972,108.7425,52812.0
2023-01-04 10:00:00,113.39,113.82,112.33,112.55,15535.0,108.752,109.1645,107.7354,107.9464,15535.0
2023-01-04 10:30:00,112.45,113.21,112.27,113.08,10036.0,107.8505,108.5794,107.6779,108.4547,10036.0
2023-01-04 11:00:00,113.12,113.21,112.94,113.08,8015.0,108.4931,108.5794,108.3205,108.4547,8015.0
2023-01-04 11:30:00,113.08,113.64,113.08,113.56,8322.0,108.4547,108.9918,108.4547,108.9151,8322.0
2023-01-04 12:00:00,113.61,113.61,112.96,113.15,7992.0,108.963,108.963,108.3396,108.5219,7992.0
2023-01-04 12:30:00,113.15,113.56,113.15,113.29,9883.0,108.5219,108.9151,108.5219,108.6561,9883.0
2023-01-04 13:00:00,113.17,113.81,113.08,113.79,12707.0,108.541,109.1549,108.4547,109.1357,12707.0
2023-01-04 13:30:00,113.8,114.13,113.41,113.41,31549.0,109.1453,109.4618,108.7712,108.7712,31549.0
2023-01-04 14:00:00,113.23,113.78,112.56,112.92,38793.0,108.5986,109.1261,107.956,108.3013,38793.0
2023-01-04 14:30:00,113.02,113.15,112.81,113.15,16850.0,108.3972,108.5219,108.1958,108.5219,16850.0
2023-01-04 15:00:00,113.13,113.36,112.77,112.77,16673.0,108.5027,108.7233,108.1574,108.1574,16673.0
2023-01-04 15:30:00,112.78,113.27,112.29,113.2,94343.0,108.167,108.637,107.697,108.5698,94343.0
2023-01-05 09:30:00,112.69,113.49,112.3,113.28,21588.0,108.0807,108.848,107.7066,108.6465,21588.0
2023-01-05 10:00:00,113.34,114.39,113.25,113.68,39427.0,108.7041,109.7111,108.6178,109.0302,39427.0
2023-01-05 10:30:00,113.62,113.68,113.01,113.18,17157.0,108.9726,109.0302,108.3876,108.5506,17157.0
2023-01-05 11:00:00,113.11,113.16,112.57,112.74,11197.0,108.4835,108.5315,107.9656,108.1286,11197.0
2023-01-05 11:30:00,112.73,112.9,112.4,112.5,20440.0,108.119,108.2821,107.8025,107.8984,20440.0
2023-01-05 12:00:00,112.48,113.44,112.48,113.37,16110.0,107.8793,108.8,107.8793,108.7329,16110.0
2023-01-05 12:30:00,113.39,113.55,113.13,113.32,19085.0,108.752,108.9055,108.5027,108.6849,19085.0
2023-01-05 13:00:00,113.29,113.44,112.87,113.3,15921.0,108.6561,108.8,108.2533,108.6657,15921.0
2023-01-05 13:30:00,113.33,113.49,113.01,113.12,31883.0,108.6945,108.848,108.3876,108.4931,31883.0
2023-01-05 14:00:00,113.07,113.3,112.68,112.68,17566.0,108.4451,108.6657,108.0711,108.0711,17566.0
2023-01-05 14:30:00,112.68,113.0,112.56,112.66,26432.0,108.0711,108.378,107.956,108.0519,26432.0
2023-01-05 15:00:00,112.65,112.7,112.33,112.41,17514.0,108.0423,108.0903,107.7354,107.8121,17514.0
2023-01-05 15:30:00,112.41,112.81,112.25,112.37,123679.0,107.8121,108.1958,107.6587,107.7738,123679.0
2023-01-06 09:30:00,113.56,114.17,112.86,113.44,70663.0,108.9151,109.5001,108.2437,108.8,70663.0
2023-01-06 10:00:00,113.68,113.86,113.2,113.56,93649.0,109.0302,109.2028,108.5698,108.9151,93649.0
2023-01-06 10:30:00,113.62,114.08,113.59,113.89,107916.0,108.9726,109.4138,108.9439,109.2316,107916.0
2023-01-06 11:00:00,113.88,114.13,113.02,113.08,55824.0,109.222,109.4618,108.3972,108.4547,55824.0
2023-01-06 11:30:00,113.13,113.53,113.05,113.33,25846.0,108.5027,108.8863,108.426,108.6945,25846.0
2023-01-06 12:00:00,113.33,113.37,112.46,112.57,16812.0,108.6945,108.7329,107.8601,107.9656,16812.0
2023-01-06 12:30:00,112.6,112.75,112.51,112.72,24710.0,107.9944,108.1382,107.908,108.1095,24710.0
2023-01-06 13:00:00,112.73,112.92,112.61,112.79,25498.0,108.119,108.3013,108.0039,108.1766,25498.0
2023-01-06 13:30:00,112.79,113.08,112.75,113.0,34191.0,108.1766,108.4547,108.1382,108.378,34191.0
2023-01-06 14:00:00,113.0,113.23,112.78,112.79,94702.0,108.378,108.5986,108.167,108.1766,94702.0
2023-01-06 14:30:00,112.82,113.04,112.65,113.0,55896.0,108.2054,108.4164,108.0423,108.378,55896.0
2023-01-06 15:00:00,113.0,113.05,112.66,112.68,109594.0,108.378,108.426,108.0519,108.0711,109594.0
2023-01-06 15:30:00,112.66,113.03,112.59,112.84,174803.0,108.0519,108.4068,107.9848,108.2245,174803.0
2023-01-09 09:30:00,112.82,113.03,111.89,112.71,52338.0,108.2054,108.4068,107.3134,108.0999,52338.0
2023-01-09 10:00:00,112.71,112.79,112.37,112.43,63150.0,108.0999,108.1766,107.7738,107.8313,63150.0
2023-01-09 10:30:00,112.44,113.71,112.38,113.49,79214.0,107.8409,109.059,107.7834,108.848,79214.0
2023-01-09 11:00:00,113.42,114.96,113.42,114.79,49101.0,108.7808,110.2578,108.7808,110.0948,49101.0
2023-01-09 11:30:00,114.84,114.92,114.58,114.75,17297.0,110.1427,110.2195,109.8934,110.0564,17297.0
2023-01-09 12:00:00,114.77,114.8,114.45,114.56,21157.0,110.0756,110.1044,109.7687,109.8742,21157.0
2023-01-09 12:30:00,114.59,114.8,114.46,114.63,21056.0,109.903,110.1044,109.7783,109.9413,21056.0
2023-01-09 13:00:00,114.59,114.67,114.36,114.6,20077.0,109.903,109.9797,109.6824,109.9126,20077.0
2023-01-09 13:30:00,114.55,114.61,114.34,114.61,23228.0,109.8646,109.9221,109.6632,109.9221,23228.0
2023-01-09 14:00:00,114.62,114.78,114.48,114.72,34504.0,109.9317,110.0852,109.7975,110.0276,34504.0
2023-01-09 14:30:00,114.78,114.78,114.17,114.21,32838.0,110.0852,110.0852,109.5001,109.5385,32838.0
2023-01-09 15:00:00,114.22,114.62,114.19,114.62,22745.0,109.5481,109.9317,109.5193,109.9317,22745.0
2023-01-09 15:30:00,114.6,114.8,114.51,114.54,119282.0,109.9126,110.1044,109.8262,109.855,119282.0
2023-01-10 09:30:00,114.13,114.75,113.96,114.66,9911.0,109.4618,110.0564,109.2987,109.9701,9911.0
2023-01-10 10:00:00,114.66,115.47,114.62,114.96,40724.0,109.9701,110.747,109.9317,110.2578,40724.0
2023-01-10 10:30:00,114.91,114.94,114.62,114.9,9879.0,110.2099,110.2386,109.9317,110.2003,9879.0
2023-01-10 11:00:00,115.09,115.15,114.86,114.96,8566.0,110.3825,110.4401,110.1619,110.2578,8566.0
2023-01-10 11:30:00,114.91,115.22,114.91,115.14,8031.0,110.2099,110.5072,110.2099,110.4305,8031.0
2023-01-10 12:00:00,115.14,115.32,114.74,115.25,25300.0,110.4305,110.6031,110.0468,110.536,25300.0
2023-01-10 12:30:00,115.31,116.62,115.31,116.0,68479.0,110.5935,111.8499,110.5935,111.2553,68479.0
2023-01-10 13:00:00,116.12,116.26,115.77,115.85,11729.0,111.3704,111.5047,111.0347,111.1114,11729.0
2023-01-10 13:30:00,115.91,116.06,115.54,115.61,10095.0,111.169,111.3128,110.8141,110.8812,10095.0
2023-01-10 14:00:00,115.63,115.72,115.1,115.15,25292.0,110.9004,110.9867,110.3921,110.4401,25292.0
2023-01-10 14:30:00,115.15,115.58,115.14,115.43,14749.0,110.4401,110.8525,110.4305,110.7086,14749.0
2023-01-10 15:00:00,115.41,115.59,115.27,115.44,21612.0,110.6894,110.8621,110.5551,110.7182,21612.0
2023-01-10 15:30:00,115.46,115.47,115.19,115.3,80911.0,110.7374,110.747,110.4784,110.5839,80911.0
2023-01-11 09:30:00,115.64,116.88,115.39,116.2,129800.0,110.91,112.0993,110.6702,111.4471,129800.0
2023-01-11 10:00:00,116.38,116.56,115.8,115.96,43336.0,111.6197,111.7924,111.0635,111.2169,43336.0
2023-01-11 10:30:00,115.78,116.05,114.65,114.65,43003.0,111.0443,111.3032,109.9605,109.9605,43003.0
2023-01-11 11:00:00,114.72,114.89,114.31,114.37,13295.0,110.0276,110.1907,109.6344,109.692,13295.0
2023-01-11 11:30:00,114.32,115.08,114.11,114.96,14551.0,109.644,110.3729,109.4426,110.2578,14551.0
2023-01-11 12:00:00,114.96,115.07,114.71,114.78,8889.0,110.2578,110.3633,110.0181,110.0852,8889.0
2023-01-11 12:30:00,114.77,115.17,114.73,115.15,9826.0,110.0756,110.4592,110.0372,110.4401,9826.0
2023-01-11 13:00:00,115.19,115.7,115.11,115.69,32783.0,110.4784,110.9676,110.4017,110.958,32783.0
2023-01-11 13:30:00,115.7,115.79,114.78,115.0,22972.0,110.9676,111.0539,110.0852,110.2962,22972.0
2023-01-11 14:00:00,115.0,115.04,114.72,114.98,19695.0,110.2962,110.3346,110.0276,110.277,19695.0
2023-01-11 14:30:00,115.01,115.13,114.86,115.03,28206.0,110.3058,110.4209,110.1619,110.325,28206.0
2023-01-11 15:00:00,115.0,115.3,114.97,115.29,35064.0,110.2962,110.5839,110.2674,110.5743,35064.0
2023-01-11 15:30:00,115.26,115.4,114.96,115.23,108253.0,110.5456,110.6798,110.2578,110.5168,108253.0
2023-01-12 09:30:00,115.35,115.95,114.79,115.95,24151.0,110.6319,111.2073,110.0948,111.2073,24151.0
2023-01-12 10:00:00,116.05,117.11,115.84,117.05,16268.0,111.3032,112.3199,111.1018,112.2623,16268.0
2023-01-12 10:30:00,117.05,117.66,116.46,116.59,39937.0,112.2623,112.8474,111.6965,111.8212,39937.0
2023-01-12 11:00:00,116.57,116.65,115.92,116.16,22872.0,111.802,111.8787,111.1786,111.4087,22872.0
2023-01-12 11:30:00,116.12,116.24,115.7,115.75,15048.0,111.3704,111.4855,110.9676,111.0155,15048.0
2023-01-12 12:00:00,115.75,116.13,115.52,116.05,25239.0,111.0155,111.38,110.7949,111.3032,25239.0
2023-01-12 12:30:00,116.08,116.08,115.79,115.99,14466.0,111.332,111.332,111.0539,111.2457,14466.0
2023-01-12 13:00:00,115.93,115.95,115.27,115.31,14419.0,111.1882,111.2073,110.5551,110.5935,14419.0
2023-01-12 13:30:00,115.34,115.84,115.33,115.76,19245.0,110.6223,111.1018,110.6127,111.0251,19245.0
2023-01-12 14:00:00,115.75,115.75,115.24,115.42,22217.0,111.0155,111.0155,110.5264,110.699,22217.0
2023-01-12 14:30:00,115.39,115.78,115.2,115.69,12585.0,110.6702,111.0443,110.488,110.958,12585.0
2023-01-12 15:00:00,115.72,115.89,115.5,115.59,15183.0,110.9867,111.1498,110.7757,110.8621,15183.0
2023-01-12 15:30:00,115.55,115.79,115.41,115.62,72468.0,110.8237,111.0539,110.6894,110.8908,72468.0
2023-01-13 09:30:00,115.56,116.56,114.0,116.5,22862.0,110.8333,111.7924,109.3371,111.7348,22862.0
2023-01-13 10:00:00,116.49,116.71,115.91,116.0,21287.0,111.7252,111.9362,111.169,111.2553,21287.0
2023-01-13 10:30:00,116.19,116.2,115.36,115.36,21122.0,111.4375,111.4471,110.6415,110.6415,21122.0
2023-01-13 11:00:00,115.45,115.56,115.23,115.56,19065.0,110.7278,110.8333,110.5168,110.8333,19065.0
2023-01-13 11:30:00,115.48,115.64,115.08,115.62,19107.0,110.7566,110.91,110.3729,110.8908,19107.0
2023-01-13 12:00:00,115.62,115.77,115.36,115.77,10664.0,110.8908,111.0347,110.6415,111.0347,10664.0
2023-01-13 12:30:00,115.8,115.84,115.41,115.53,14837.0,111.0635,111.1018,110.6894,110.8045,14837.0
2023-01-13 13:00:00,115.51,115.64,115.43,115.54,12212.0,110.7853,110.91,110.7086,110.8141,12212.0
2023-01-13 13:30:00,115.59,115.81,115.52,115.74,32144.0,110.8621,111.0731,110.7949,111.0059,32144.0
2023-01-13 14:00:00,115.74,115.74,115.44,115.55,18531.0,111.0059,111.0059,110.7182,110.8237,18531.0
2023-01-13 14:30:00,115.56,115.71,115.5,115.59,17492.0,110.8333,110.9772,110.7757,110.8621,17492.0
2023-01-13 15:00:00,115.62,115.97,115.55,115.84,22297.0,110.8908,111.2265,110.8237,111.1018,22297.0
2023-01-13 15:30:00,115.85,116.21,115.73,116.2,128005.0,111.1114,111.4567,110.9963,111.4471,128005.0
2023-01-17 09:30:00,116.36,116.86,115.73,116.26,36954.0,111.6006,112.0801,110.9963,111.5047,36954.0
2023-01-17 10:00:00,116.34,116.69,116.15,116.25,17352.0,111.5814,111.9171,111.3992,111.4951,17352.0
2023-01-17 10:30:00,116.25,116.25,115.38,115.46,14008.0,111.4951,111.4951,110.6606,110.7374,14008.0
2023-01-17 11:00:00,115.54,115.54,115.12,115.34,11113.0,110.8141,110.8141,110.4113,110.6223,11113.0
2023-01-17 11:30:00,115.29,115.38,115.03,115.16,3847.0,110.5743,110.6606,110.325,110.4496,3847.0
2023-01-17 12:00:00,115.08,115.29,114.51,114.51,9834.0,110.3729,110.5743,109.8262,109.8262,9834.0
2023-01-17 12:30:00,114.52,114.69,114.1,114.1,18153.0,109.8358,109.9989,109.433,109.433,18153.0
2023-01-17 13:00:00,114.16,114.38,114.08,114.27,9650.0,109.4906,109.7016,109.4138,109.5961,9650.0
2023-01-17 13:30:00,114.27,114.34,113.97,114.23,13873.0,109.5961,109.6632,109.3083,109.5577,13873.0
2023-01-17 14:00:00,114.23,114.25,113.73,113.73,7043.0,109.5577,109.5769,109.0781,109.0781,7043.0
2023-01-17 14:30:00,113.77,114.17,113.77,114.15,10564.0,109.1165,109.5001,109.1165,109.481,10564.0
2023-01-17 15:00:00,114.12,114.22,113.76,113.86,21330.0,109.4522,109.5481,109.1069,109.2028,21330.0
2023-01-17 15:30:00,113.86,114.06,113.73,113.98,65441.0,109.2028,109.3946,109.0781,109.3179,65441.0
2023-01-18 09:30:00,114.33,114.89,113.78,114.88,18249.0,109.6536,110.1907,109.1261,110.1811,18249.0
2023-01-18 10:00:00,114.99,115.26,114.74,114.75,22554.0,110.2866,110.5456,110.0468,110.0564,22554.0
2023-01-18 10:30:00,114.83,114.83,114.15,114.39,14146.0,110.1331,110.1331,109.481,109.7111,14146.0
2023-01-18 11:00:00,114.39,114.46,113.92,114.09,12830.0,109.7111,109.7783,109.2604,109.4234,12830.0
2023-01-18 11:30:00,114.14,114.31,113.92,114.17,19347.0,109.4714,109.6344,109.2604,109.5001,19347.0
2023-01-18 12:00:00,114.19,114.19,113.85,113.98,10571.0,109.5193,109.5193,109.1932,109.3179,10571.0
2023-01-18 12:30:00,113.99,113.99,113.48,113.49,28051.0,109.3275,109.3275,108.8384,108.848,28051.0
2023-01-18 13:00:00,113.49,113.65,113.23,113.65,9770.0,108.848,109.0014,108.5986,109.0014,9770.0
2023-01-18 13:30:00,113.67,114.44,113.67,114.05,16214.0,109.0206,109.7591,109.0206,109.385,16214.0
2023-01-18 14:00:00,114.05,114.05,113.31,113.5,7576.0,109.385,109.385,108.6753,108.8575,7576.0
2023-01-18 14:30:00,113.5,113.59,113.31,113.35,10534.0,108.8575,108.9439,108.6753,108.7137,10534.0
2023-01-18 15:00:00,113.31,113.65,113.21,113.47,13373.0,108.6753,109.0014,108.5794,108.8288,13373.0
2023-01-18 15:30:00,113.46,113.51,112.76,112.98,69482.0,108.8192,108.8671,108.1478,108.3588,69482.0
2023-01-19 09:30:00,112.66,112.87,111.72,111.82,32551.0,108.0519,108.2533,107.1504,107.2463,32551.0
2023-01-19 10:00:00,111.77,111.9,110.34,111.02,70601.0,107.1983,107.323,105.8268,106.479,70601.0
2023-01-19 10:30:00,111.04,111.04,110.17,110.34,17912.0,106.4982,106.4982,105.6638,105.8268,17912.0
2023-01-19 11:00:00,110.34,110.66,110.04,110.09,17222.0,105.8268,106.1337,105.5391,105.587,17222.0
2023-01-19 11:30:00,110.13,110.37,110.06,110.1,16759.0,105.6254,105.8556,105.5583,105.5966,16759.0
2023-01-19 12:00:00,110.13,110.45,110.09,110.2,19724.0,105.6254,105.9323,105.587,105.6925,19724.0
2023-01-19 12:30:00,110.2,110.27,109.81,110.04,23718.0,105.6925,105.7597,105.3185,105.5391,23718.0
2023-01-19 13:00:00,110.17,110.29,109.93,110.01,11030.0,105.6638,105.7788,105.4336,105.5103,11030.0
2023-01-19 13:30:00,110.07,110.53,109.98,110.23,15189.0,105.5678,106.009,105.4815,105.7213,15189.0
2023-01-19 14:00:00,110.23,110.54,110.11,110.53,12538.0,105.7213,106.0186,105.6062,106.009,12538.0
2023-01-19 14:30:00,110.53,110.54,110.19,110.28,14652.0,106.009,106.0186,105.6829,105.7693,14652.0
2023-01-19 15:00:00,110.28,110.39,109.74,109.78,27117.0,105.7693,105.8748,105.2513,105.2897,27117.0
2023-01-19 15:30:00,109.8,109.87,109.52,109.63,128100.0,105.3089,105.376,105.0403,105.1458,128100.0
2023-01-20 09:30:00,109.98,109.98,108.72,109.19,10908.0,105.4815,105.4815,104.2731,104.7238,10908.0
2023-01-20 10:00:00,109.17,109.82,109.16,109.82,6870.0,104.7047,105.3281,104.6951,105.3281,6870.0
2023-01-20 10:30:00,109.87,109.87,109.33,109.38,14242.0,105.376,105.376,104.8581,104.9061,14242.0
2023-01-20 11:00:00,109.29,109.43,109.09,109.34,15169.0,104.8197,104.954,104.6279,104.8677,15169.0
2023-01-20 11:30:00,109.36,109.53,109.2,109.3,17785.0,104.8869,105.0499,104.7334,104.8293,17785.0
2023-01-20 12:00:00,109.36,109.37,109.05,109.23,13135.0,104.8869,104.8965,104.5896,104.7622,13135.0
2023-01-20 12:30:00,109.19,109.23,108.85,108.93,11338.0,104.7238,104.7622,104.3977,104.4745,11338.0
2023-01-20 13:00:00,108.97,109.07,108.75,108.98,11962.0,104.5128,104.6087,104.3018,104.5224,11962.0
2023-01-20 13:30:00,108.97,109.27,108.97,109.26,14260.0,104.5128,104.8006,104.5128,104.791,14260.0
2023-01-20 14:00:00,109.26,109.39,109.14,109.14,12228.0,104.791,104.9157,104.6759,104.6759,12228.0
2023-01-20 14:30:00,109.26,109.49,109.13,109.34,26636.0,104.791,105.0116,104.6663,104.8677,26636.0
2023-01-20 15:00:00,109.34,109.51,109.26,109.4,23641.0,104.8677,105.0307,104.791,104.9252,23641.0
2023-01-20 15:30:00,109.4,109.51,109.05,109.49,147192.0,104.9252,105.0307,104.5896,105.0116,147192.0
2023-01-23 09:30:00,109.87,110.2,109.32,109.63,6411.0,105.376,105.6925,104.8485,105.1458,6411.0
2023-01-23 10:00:00,109.8,109.8,108.99,109.26,12935.0,105.3089,105.3089,104.532,104.791,12935.0
2023-01-23 10:30:00,109.27,109.33,108.88,109.26,13285.0,104.8006,104.8581,104.4265,104.791,13285.0
2023-01-23 11:00:00,109.27,109.27,108.7,108.7,17920.0,104.8006,104.8006,104.2539,104.2539,17920.0
2023-01-23 11:30:00,108.68,109.23,108.68,108.89,18660.0,104.2347,104.7622,104.2347,104.4361,18660.0
2023-01-23 12:00:00,108.87,108.89,108.34,108.76,73815.0,104.4169,104.4361,103.9086,104.3114,73815.0
2023-01-23 12:30:00,108.75,109.26,108.64,109.26,15251.0,104.3018,104.791,104.1963,104.791,15251.0
2023-01-23 13:00:00,109.3,109.38,108.85,108.86,10109.0,104.8293,104.9061,104.3977,104.4073,10109.0
2023-01-23 13:30:00,108.89,109.0,108.69,108.81,8715.0,104.4361,104.5416,104.2443,104.3594,8715.0
2023-01-23 14:00:00,108.77,108.77,108.36,108.36,113715.0,104.321,104.321,103.9278,103.9278,113715.0
2023-01-23 14:30:00,108.36,108.42,107.93,108.27,74219.0,103.9278,103.9853,103.5154,103.8415,74219.0
2023-01-23 15:00:00,108.27,108.6,108.23,108.31,12965.0,103.8415,104.158,103.8031,103.8798,12965.0
2023-01-23 15:30:00,108.29,108.87,108.26,108.72,78659.0,103.8606,104.4169,103.8319,104.2731,78659.0
2023-01-24 09:30:00,107.87,109.38,107.42,108.79,18729.0,103.4578,104.9061,103.0262,104.3402,18729.0
2023-01-24 10:00:00,108.73,109.49,108.71,109.49,6689.0,104.2827,105.0116,104.2635,105.0116,6689.0
2023-01-24 10:30:00,109.5,110.0,109.48,109.99,7348.0,105.0212,105.5007,105.002,105.4911,7348.0
2023-01-24 11:00:00,110.01,110.33,109.98,110.33,12180.0,105.5103,105.8172,105.4815,105.8172,12180.0
2023-01-24 11:30:00,110.32,110.41,110.18,110.39,7817.0,105.8076,105.8939,105.6733,105.8748,7817.0
2023-01-24 12:00:00,110.4,110.66,110.03,110.66,12955.0,105.8843,106.1337,105.5295,106.1337,12955.0
2023-01-24 12:30:00,110.77,110.97,110.65,110.96,29659.0,106.2392,106.431,106.1241,106.4214,29659.0
2023-01-24 13:00:00,110.95,111.13,110.75,110.96,18730.0,106.4118,106.5845,106.22,106.4214,18730.0
2023-01-24 13:30:00,111.0,111.4,110.98,111.26,10803.0,106.4598,106.8434,106.4406,106.7092,10803.0
2023-01-24 14:00:00,111.3,111.3,110.89,111.06,23762.0,106.7475,106.7475,106.3543,106.5173,23762.0
2023-01-24 14:30:00,111.13,111.22,111.03,111.11,5929.0,106.5845,106.6708,106.4886,106.5653,5929.0
2023-01-24 15:00:00,111.14,111.26,111.05,111.13,13459.0,106.5941,106.7092,106.5078,106.5845,13459.0
2023-01-24 15:30:00,111.09,111.12,110.73,110.82,56126.0,106.5461,106.5749,106.2008,106.2872,56126.0
2023-01-25 09:30:00,109.86,109.86,108.82,109.15,21661.0,105.3664,105.3664,104.369,104.6855,21661.0
2023-01-25 10:00:00,109.14,109.33,108.61,108.61,14362.0,104.6759,104.8581,104.1676,104.1676,14362.0
2023-01-25 10:30:00,108.62,108.79,108.47,108.73,18666.0,104.1772,104.3402,104.0333,104.2827,18666.0
2023-01-25 11:00:00,108.67,109.53,108.64,109.22,10065.0,104.2251,105.0499,104.1963,104.7526,10065.0
2023-01-25 11:30:00,109.22,109.73,109.13,109.65,5423.0,104.7526,105.2417,104.6663,105.165,5423.0
2023-01-25 12:00:00,109.66,109.66,109.35,109.48,4608.0,105.1746,105.1746,104.8773,105.002,4608.0
2023-01-25 12:30:00,109.55,109.87,109.54,109.78,8493.0,105.0691,105.376,105.0595,105.2897,8493.0
2023-01-25 13:00:00,109.86,110.48,109.78,110.25,12975.0,105.3664,105.9611,105.2897,105.7405,12975.0
2023-01-25 13:30:00,110.29,110.32,109.79,109.79,3897.0,105.7788,105.8076,105.2993,105.2993,3897.0
2023-01-25 14:00:00,109.82,109.93,109.57,109.57,4344.0,105.3281,105.4336,105.0883,105.0883,4344.0
2023-01-25 14:30:00,109.58,109.84,109.56,109.84,4349.0,105.0979,105.3472,105.0787,105.3472,4349.0
2023-01-25 15:00:00,109.86,109.96,109.66,109.74,6351.0,105.3664,105.4623,105.1746,105.2513,6351.0
2023-01-25 15:30:00,109.74,109.99,109.64,109.68,69496.0,105.2513,105.4911,105.1554,105.1938,69496.0
2023-01-26 09:30:00,109.97,110.69,109.5,109.5,11262.0,105.4719,106.1625,105.0212,105.0212,11262.0
2023-01-26 10:00:00,109.43,109.87,109.27,109.79,15035.0,104.954,105.376,104.8006,105.2993,15035.0
2023-01-26 10:30:00,109.85,110.05,109.51,109.63,8383.0,105.3568,105.5487,105.0307,105.1458,8383.0
2023-01-26 11:00:00,109.52,109.95,109.52,109.64,6522.0,105.0403,105.4528,105.0403,105.1554,6522.0
2023-01-26 11:30:00,109.75,110.1,109.65,109.91,8017.0,105.2609,105.5966,105.165,105.4144,8017.0
2023-01-26 12:00:00,109.92,110.17,109.8,109.86,9342.0,105.424,105.6638,105.3089,105.3664,9342.0
2023-01-26 12:30:00,109.97,110.17,109.86,109.93,8157.0,105.4719,105.6638,105.3664,105.4336,8157.0
2023-01-26 13:00:00,109.92,110.08,109.85,110.04,9191.0,105.424,105.5774,105.3568,105.5391,9191.0
2023-01-26 13:30:00,110.04,110.27,109.88,109.99,10465.0,105.5391,105.7597,105.3856,105.4911,10465.0
2023-01-26 14:00:00,110.02,110.29,109.86,110.22,18052.0,105.5199,105.7788,105.3664,105.7117,18052.0
2023-01-26 14:30:00,110.25,110.34,110.07,110.2,12227.0,105.7405,105.8268,105.5678,105.6925,12227.0
2023-01-26 15:00:00,110.19,110.35,110.09,110.09,13238.0,105.6829,105.8364,105.587,105.587,13238.0
2023-01-26 15:30:00,110.02,110.22,109.93,110.04,55922.0,105.5199,105.7117,105.4336,105.5391,55922.0
2023-01-27 09:30:00,110.16,110.93,109.9,110.93,11625.0,105.6542,106.3927,105.4048,106.3927,11625.0
2023-01-27 10:00:00,110.93,111.48,110.85,111.02,18270.0,106.3927,106.9202,106.3159,106.479,18270.0
2023-01-27 10:30:00,111.09,111.21,110.81,111.2,30753.0,106.5461,106.6612,106.2776,106.6516,30753.0
2023-01-27 11:00:00,111.12,111.55,111.08,111.3,17573.0,106.5749,106.9873,106.5365,106.7475,17573.0
2023-01-27 11:30:00,111.3,111.44,111.18,111.23,9789.0,106.7475,106.8818,106.6324,106.6804,9789.0
2023-01-27 12:00:00,111.25,111.39,111.01,111.37,17447.0,106.6996,106.8339,106.4694,106.8147,17447.0
2023-01-27 12:30:00,111.34,111.37,110.73,110.82,15720.0,106.7859,106.8147,106.2008,106.2872,15720.0
2023-01-27 13:00:00,110.83,110.83,110.39,110.77,7338.0,106.2968,106.2968,105.8748,106.2392,7338.0
2023-01-27 13:30:00,110.73,110.78,110.55,110.59,5103.0,106.2008,106.2488,106.0282,106.0666,5103.0
2023-01-27 14:00:00,110.59,110.71,110.42,110.42,3810.0,106.0666,106.1817,105.9035,105.9035,3810.0
2023-01-27 14:30:00,110.48,110.76,110.28,110.35,10165.0,105.9611,106.2296,105.7693,105.8364,10165.0
2023-01-27 15:00:00,110.33,110.53,110.18,110.33,77247.0,105.8172,106.009,105.6733,105.8172,77247.0
2023-01-27 15:30:00,110.31,110.44,109.68,109.78,65484.0,105.798,105.9227,105.1938,105.2897,65484.0
2023-01-30 09:30:00,109.56,110.33,109.41,110.08,20722.0,105.0787,105.8172,104.9348,105.5774,20722.0
2023-01-30 10:00:00,110.04,110.44,109.83,110.01,87285.0,105.5391,105.9227,105.3377,105.5103,87285.0
2023-01-30 10:30:00,110.01,110.01,109.59,109.69,9867.0,105.5103,105.5103,105.1075,105.2034,9867.0
2023-01-30 11:00:00,109.71,109.77,109.13,109.22,23222.0,105.2226,105.2801,104.6663,104.7526,23222.0
2023-01-30 11:30:00,109.23,109.23,108.75,108.97,7815.0,104.7622,104.7622,104.3018,104.5128,7815.0
2023-01-30 12:00:00,108.96,109.21,108.5,109.21,22345.0,104.5032,104.743,104.0621,104.743,22345.0
2023-01-30 12:30:00,109.18,109.39,108.99,109.02,5030.0,104.7142,104.9157,104.532,104.5608,5030.0
2023-01-30 13:00:00,109.03,109.36,108.97,109.25,6447.0,104.5704,104.8869,104.5128,104.7814,6447.0
2023-01-30 13:30:00,109.25,109.25,108.87,109.06,48025.0,104.7814,104.7814,104.4169,104.5992,48025.0
2023-01-30 14:00:00,109.11,109.16,108.83,108.89,7002.0,104.6471,104.6951,104.3786,104.4361,7002.0
2023-01-30 14:30:00,108.93,109.09,108.82,108.97,5776.0,104.4745,104.6279,104.369,104.5128,5776.0
2023-01-30 15:00:00,108.98,109.1,108.6,108.88,12908.0,104.5224,104.6375,104.158,104.4265,12908.0
2023-01-30 15:30:00,108.88,109.11,108.65,108.65,75201.0,104.4265,104.6471,104.2059,104.2059,75201.0
2023-01-31 09:30:00,109.4,110.09,108.32,110.0,121502.0,104.9252,105.587,103.8894,105.5007,121502.0
2023-01-31 10:00:00,109.95,110.19,109.79,109.82,11484.0,105.4528,105.6829,105.2993,105.3281,11484.0
2023-01-31 10:30:00,109.82,109.84,109.12,109.18,21801.0,105.3281,105.3472,104.6567,104.7142,21801.0
2023-01-31 11:00:00,109.25,109.55,109.24,109.38,17585.0,104.7814,105.0691,104.7718,104.9061,17585.0
2023-01-31 11:30:00,109.41,110.35,109.37,110.19,10352.0,104.9348,105.8364,104.8965,105.6829,10352.0
2023-01-31 12:00:00,110.2,110.3,109.93,110.05,14371.0,105.6925,105.7884,105.4336,105.5487,14371.0
2023-01-31 12:30:00,110.06,110.38,109.99,110.19,9527.0,105.5583,105.8652,105.4911,105.6829,9527.0
2023-01-31 13:00:00,110.15,110.32,110.1,110.32,8947.0,105.6446,105.8076,105.5966,105.8076,8947.0
2023-01-31 13:30:00,110.3,110.51,110.28,110.38,16267.0,105.7884,105.9898,105.7693,105.8652,16267.0
2023-01-31 14:00:00,110.41,110.75,110.41,110.74,13763.0,105.8939,106.22,105.8939,106.2104,13763.0
2023-01-31 14:30:00,110.74,110.81,110.32,110.54,16321.0,106.2104,106.2776,105.8076,106.0186,16321.0
2023-01-31 15:00:00,110.54,110.69,110.48,110.6,12982.0,106.0186,106.1625,105.9611,106.0762,12982.0
2023-01-31 15:30:00,110.62,111.65,110.61,111.54,126233.0,106.0953,107.0832,106.0858,106.9777,126233.0
2023-02-01 09:30:00,110.91,111.51,109.95,111.12,24954.0,106.3735,106.9489,105.4528,106.5749,24954.0
2023-02-01 10:00:00,110.9,110.9,110.11,110.61,19999.0,106.3639,106.3639,105.6062,106.0858,19999.0
2023-02-01 10:30:00,110.69,110.78,110.1,110.36,8064.0,106.1625,106.2488,105.5966,105.846,8064.0
2023-02-01 11:00:00,110.36,110.56,110.32,110.5,17845.0,105.846,106.0378,105.8076,105.9803,17845.0
2023-02-01 11:30:00,110.41,110.51,109.94,110.13,19303.0,105.8939,105.9898,105.4432,105.6254,19303.0
2023-02-01 12:00:00,110.08,110.37,110.07,110.31,10285.0,105.5774,105.8556,105.5678,105.798,10285.0
2023-02-01 12:30:00,110.38,110.75,110.38,110.42,10176.0,105.8652,106.22,105.8652,105.9035,10176.0
2023-02-01 13:00:00,110.42,110.66,110.35,110.41,8929.0,105.9035,106.1337,105.8364,105.8939,8929.0
2023-02-01 13:30:00,110.46,110.7,110.46,110.66,17367.0,105.9419,106.1721,105.9419,106.1337,17367.0
2023-02-01 14:00:00,110.59,110.69,110.36,110.65,11232.0,106.0666,106.1625,105.846,106.1241,11232.0
2023-02-01 14:30:00,110.67,111.42,110.27,111.23,18139.0,106.1433,106.8626,105.7597,106.6804,18139.0
2023-02-01 15:00:00,111.26,112.42,111.25,112.38,16807.0,106.7092,107.8217,106.6996,107.7834,16807.0
2023-02-01 15:30:00,112.45,113.07,112.04,112.33,67427.0,107.8505,108.4451,107.4573,107.7354,67427.0
2023-02-02 09:30:00,112.38,112.87,111.7,112.14,20363.0,107.7834,108.2533,107.1312,107.5532,20363.0
2023-02-02 10:00:00,112.15,112.43,111.74,112.43,32703.0,107.5628,107.8313,107.1695,107.8313,32703.0
2023-02-02 10:30:00,112.6,112.92,112.44,112.82,11834.0,107.9944,108.3013,107.8409,108.2054,11834.0
2023-02-02 11:00:00,112.77,113.3,112.69,113.08,14896.0,108.1574,108.6657,108.0807,108.4547,14896.0
2023-02-02 11:30:00,113.0,113.13,112.91,113.0,11083.0,108.378,108.5027,108.2917,108.378,11083.0
2023-02-02 12:00:00,112.93,113.47,112.86,113.46,10584.0,108.3109,108.8288,108.2437,108.8192,10584.0
2023-02-02 12:30:00,113.46,113.66,113.0,113.4,12223.0,108.8192,109.011,108.378,108.7616,12223.0
2023-02-02 13:00:00,113.38,113.95,113.25,113.73,20781.0,108.7425,109.2891,108.6178,109.0781,20781.0
2023-02-02 13:30:00,113.69,113.93,113.54,113.73,14025.0,109.0398,109.27,108.8959,109.0781,14025.0
2023-02-02 14:00:00,113.74,113.88,113.4,113.62,14142.0,109.0877,109.222,108.7616,108.9726,14142.0
2023-02-02 14:30:00,113.56,113.76,113.31,113.46,14304.0,108.9151,109.1069,108.6753,108.8192,14304.0
2023-02-02 15:00:00,113.42,114.23,113.42,114.23,29794.0,108.7808,109.5577,108.7808,109.5577,29794.0
2023-02-02 15:30:00,114.25,114.45,114.05,114.23,98054.0,109.5769,109.7687,109.385,109.5577,98054.0
2023-02-03 09:30:00,113.7,114.44,113.6,114.27,5848.0,109.0494,109.7591,108.9535,109.5961,5848.0
2023-02-03 10:00:00,114.17,114.86,113.7,114.69,12033.0,109.5001,110.1619,109.0494,109.9989,12033.0
2023-02-03 10:30:00,114.76,115.1,114.47,114.8,26879.0,110.066,110.3921,109.7879,110.1044,26879.0
2023-02-03 11:00:00,114.81,114.91,114.43,114.6,15122.0,110.114,110.2099,109.7495,109.9126,15122.0
2023-02-03 11:30:00,114.65,114.77,114.39,114.48,18374.0,109.9605,110.0756,109.7111,109.7975,18374.0
2023-02-03 12:00:00,114.45,114.79,114.43,114.56,16437.0,109.7687,110.0948,109.7495,109.8742,16437.0
2023-02-03 12:30:00,114.53,114.75,113.47,113.48,64058.0,109.8454,110.0564,108.8288,108.8384,64058.0
2023-02-03 13:00:00,113.46,113.46,112.63,113.0,17457.0,108.8192,108.8192,108.0231,108.378,17457.0
2023-02-03 13:30:00,113.0,113.46,112.93,113.17,12986.0,108.378,108.8192,108.3109,108.541,12986.0
2023-02-03 14:00:00,113.25,113.32,113.06,113.22,11062.0,108.6178,108.6849,108.4355,108.589,11062.0
2023-02-03 14:30:00,113.08,113.42,113.05,113.05,14736.0,108.4547,108.7808,108.426,108.426,14736.0
2023-02-03 15:00:00,113.04,113.62,112.9,113.56,20998.0,108.4164,108.9726,108.2821,108.9151,20998.0
2023-02-03 15:30:00,113.56,113.81,113.38,113.7,77542.0,108.9151,109.1549,108.7425,109.0494,77542.0
2023-02-06 09:30:00,113.47,113.88,112.12,112.44,34797.0,108.8288,109.222,107.534,107.8409,34797.0
2023-02-06 10:00:00,112.26,112.92,112.14,112.21,65332.0,107.6683,108.3013,107.5532,107.6203,65332.0
2023-02-06 10:30:00,112.16,112.85,111.96,112.85,30127.0,107.5724,108.2341,107.3805,108.2341,30127.0
2023-02-06 11:00:00,112.84,112.84,112.53,112.59,15731.0,108.2245,108.2245,107.9272,107.9848,15731.0
2023-02-06 11:30:00,112.64,112.73,112.21,112.25,14779.0,108.0327,108.119,107.6203,107.6587,14779.0
2023-02-06 12:00:00,112.2,112.45,112.03,112.05,10520.0,107.6107,107.8505,107.4477,107.4669,10520.0
2023-02-06 12:30:00,112.05,112.2,111.85,111.89,22352.0,107.4669,107.6107,107.275,107.3134,22352.0
2023-02-06 13:00:00,111.86,112.08,111.73,112.05,11591.0,107.2846,107.4956,107.1599,107.4669,11591.0
2023-02-06 13:30:00,112.03,112.05,111.82,112.0,11642.0,107.4477,107.4669,107.2463,107.4189,11642.0
2023-02-06 14:00:00,112.01,112.08,111.83,111.87,15599.0,107.4285,107.4956,107.2559,107.2942,15599.0
2023-02-06 14:30:00,111.9,111.9,111.6,111.79,11472.0,107.323,107.323,107.0353,107.2175,11472.0
2023-02-06 15:00:00,111.77,111.83,111.37,111.37,13360.0,107.1983,107.2559,106.8147,106.8147,13360.0
2023-02-06 15:30:00,111.36,111.77,111.28,111.45,62889.0,106.8051,107.1983,106.7283,106.8914,62889.0
2023-02-07 09:30:00,111.04,111.25,110.74,111.07,4699.0,106.4982,106.6996,106.2104,106.5269,4699.0
2023-02-07 10:00:00,111.03,111.03,110.54,110.58,10412.0,106.4886,106.4886,106.0186,106.057,10412.0
2023-02-07 10:30:00,110.59,110.65,110.11,110.11,7361.0,106.0666,106.1241,105.6062,105.6062,7361.0
2023-02-07 11:00:00,110.17,110.47,110.14,110.38,5189.0,105.6638,105.9515,105.635,105.8652,5189.0
2023-02-07 11:30:00,110.38,110.5,110.33,110.43,6660.0,105.8652,105.9803,105.8172,105.9131,6660.0
2023-02-07 12:00:00,110.45,110.55,110.33,110.55,9871.0,105.9323,106.0282,105.8172,106.0282,9871.0
2023-02-07 12:30:00,110.58,111.05,110.43,110.98,29783.0,106.057,106.5078,105.9131,106.4406,29783.0
2023-02-07 13:00:00,110.98,111.02,110.14,110.14,34159.0,106.4406,106.479,105.635,105.635,34159.0
2023-02-07 13:30:00,110.09,110.09,109.56,109.68,18927.0,105.587,105.587,105.0787,105.1938,18927.0
2023-02-07 14:00:00,109.68,110.77,109.67,110.75,21637.0,105.1938,106.2392,105.1842,106.22,21637.0
2023-02-07 14:30:00,110.73,111.08,110.72,110.98,25020.0,106.2008,106.5365,106.1913,106.4406,25020.0
2023-02-07 15:00:00,111.03,111.07,110.57,110.86,32921.0,106.4886,106.5269,106.0474,106.3255,32921.0
2023-02-07 15:30:00,110.86,111.05,110.7,110.96,127297.0,106.3255,106.5078,106.1721,106.4214,127297.0
2023-02-08 09:30:00,110.18,111.27,110.18,111.02,6597.0,105.6733,106.7188,105.6733,106.479,6597.0
2023-02-08 10:00:00,111.01,111.02,110.19,110.41,15896.0,106.4694,106.479,105.6829,105.8939,15896.0
2023-02-08 10:30:00,110.37,110.47,110.14,110.15,8555.0,105.8556,105.9515,105.635,105.6446,8555.0
2023-02-08 11:00:00,110.09,110.19,109.9,110.16,32727.0,105.587,105.6829,105.4048,105.6542,32727.0
2023-02-08 11:30:00,110.05,110.41,109.96,110.19,17156.0,105.5487,105.8939,105.4623,105.6829,17156.0
2023-02-08 12:00:00,110.18,110.4,110.14,110.4,19438.0,105.6733,105.8843,105.635,105.8843,19438.0
2023-02-08 12:30:00,110.35,110.57,110.32,110.45,12815.0,105.8364,106.0474,105.8076,105.9323,12815.0
2023-02-08 13:00:00,110.45,110.56,110.25,110.27,31978.0,105.9323,106.0378,105.7405,105.7597,31978.0
2023-02-08 13:30:00,110.27,110.46,110.23,110.38,12045.0,105.7597,105.9419,105.7213,105.8652,12045.0
2023-02-08 14:00:00,110.37,110.48,110.17,110.23,8993.0,105.8556,105.9611,105.6638,105.7213,8993.0
2023-02-08 14:30:00,110.22,110.24,109.99,110.24,12895.0,105.7117,105.7309,105.4911,105.7309,12895.0
2023-02-08 15:00:00,110.26,110.26,109.86,110.16,14450.0,105.7501,105.7501,105.3664,105.6542,14450.0
2023-02-08 15:30:00,110.19,110.34,109.95,109.95,61873.0,105.6829,105.8268,105.4528,105.4528,61873.0
2023-02-09 09:30:00,110.7,111.13,110.66,110.66,10618.0,106.1721,106.5845,106.1337,106.1337,10618.0
2023-02-09 10:00:00,110.65,111.04,110.65,110.93,14431.0,106.1241,106.4982,106.1241,106.3927,14431.0
2023-02-09 10:30:00,110.89,111.05,110.72,110.84,6873.0,106.3543,106.5078,106.1913,106.3063,6873.0
2023-02-09 11:00:00,110.86,110.93,110.16,110.18,7878.0,106.3255,106.3927,105.6542,105.6733,7878.0
2023-02-09 11:30:00,110.12,110.35,109.99,110.28,13449.0,105.6158,105.8364,105.4911,105.7693,13449.0
2023-02-09 12:00:00,110.33,110.33,109.9,109.9,6503.0,105.8172,105.8172,105.4048,105.4048,6503.0
2023-02-09 12:30:00,109.88,109.88,109.45,109.6,9068.0,105.3856,105.3856,104.9732,105.1171,9068.0
2023-02-09 13:00:00,109.51,109.69,109.39,109.56,8084.0,105.0307,105.2034,104.9157,105.0787,8084.0
2023-02-09 13:30:00,109.54,109.79,109.52,109.62,8068.0,105.0595,105.2993,105.0403,105.1362,8068.0
2023-02-09 14:00:00,109.66,109.72,109.45,109.48,8872.0,105.1746,105.2322,104.9732,105.002,8872.0
2023-02-09 14:30:00,109.48,109.77,109.46,109.54,8625.0,105.002,105.2801,104.9828,105.0595,8625.0
2023-02-09 15:00:00,109.48,109.48,109.09,109.19,13417.0,105.002,105.002,104.6279,104.7238,13417.0
2023-02-09 15:30:00,109.24,109.5,109.0,109.08,140983.0,104.7718,105.0212,104.5416,104.6183,140983.0
2023-02-10 09:30:00,109.26,110.14,109.26,110.01,37108.0,104.791,105.635,104.791,105.5103,37108.0
2023-02-10 10:00:00,110.01,110.42,109.84,110.23,28628.0,105.5103,105.9035,105.3472,105.7213,28628.0
2023-02-10 10:30:00,110.26,110.42,110.06,110.14,22908.0,105.7501,105.9035,105.5583,105.635,22908.0
2023-02-10 11:00:00,110.05,110.5,110.05,110.38,36459.0,105.5487,105.9803,105.5487,105.8652,36459.0
2023-02-10 11:30:00,110.43,110.53,110.22,110.42,13022.0,105.9131,106.009,105.7117,105.9035,13022.0
2023-02-10 12:00:00,110.4,110.55,110.25,110.53,19884.0,105.8843,106.0282,105.7405,106.009,19884.0
2023-02-10 12:30:00,110.55,110.71,110.44,110.62,37579.0,106.0282,106.1817,105.9227,106.0953,37579.0
2023-02-10 13:00:00,110.59,110.87,110.59,110.67,31463.0,106.0666,106.3351,106.0666,106.1433,31463.0
2023-02-10 13:30:00,110.67,110.81,110.63,110.67,26016.0,106.1433,106.2776,106.1049,106.1433,26016.0
2023-02-10 14:00:00,110.68,110.9,110.51,110.8,19765.0,106.1529,106.3639,105.9898,106.268,19765.0
2023-02-10 14:30:00,110.83,110.95,110.78,110.89,29590.0,106.2968,106.4118,106.2488,106.3543,29590.0
2023-02-10 15:00:00,110.89,110.95,110.53,110.71,25880.0,106.3543,106.4118,106.009,106.1817,25880.0
2023-02-10 15:30:00,110.71,111.08,110.71,111.08,106416.0,106.1817,106.5365,106.1817,106.5365,106416.0
2023-02-13 09:30:00,111.3,111.32,110.79,111.26,9157.0,106.7475,106.7667,106.2584,106.7092,9157.0
2023-02-13 10:00:00,111.27,111.38,110.98,111.34,12217.0,106.7188,106.8243,106.4406,106.7859,12217.0
2023-02-13 10:30:00,111.41,111.7,111.36,111.48,16910.0,106.853,107.1312,106.8051,106.9202,16910.0
2023-02-13 11:00:00,111.46,111.78,111.4,111.71,9033.0,106.901,107.2079,106.8434,107.1408,9033.0
2023-02-13 11:30:00,111.66,111.89,111.52,111.61,9303.0,107.0928,107.3134,106.9585,107.0449,9303.0
2023-02-13 12:00:00,111.78,112.15,111.56,112.15,21539.0,107.2079,107.5628,106.9969,107.5628,21539.0
2023-02-13 12:30:00,112.08,112.11,111.83,111.92,64210.0,107.4956,107.5244,107.2559,107.3422,64210.0
2023-02-13 13:00:00,111.96,112.11,111.86,111.9,32375.0,107.3805,107.5244,107.2846,107.323,32375.0
2023-02-13 13:30:00,111.95,112.14,111.86,111.92,18070.0,107.3709,107.5532,107.2846,107.3422,18070.0
2023-02-13 14:00:00,111.92,112.04,111.81,111.82,13832.0,107.3422,107.4573,107.2367,107.2463,13832.0
2023-02-13 14:30:00,111.89,112.04,111.83,111.96,17593.0,107.3134,107.4573,107.2559,107.3805,17593.0
2023-02-13 15:00:00,111.94,112.06,111.9,112.03,27769.0,107.3614,107.4764,107.323,107.4477,27769.0
2023-02-13 15:30:00,112.08,112.31,111.95,112.27,133011.0,107.4956,107.7162,107.3709,107.6779,133011.0
2023-02-14 09:30:00,112.23,112.54,111.48,112.54,18087.0,107.6395,107.9368,106.9202,107.9368,18087.0
2023-02-14 10:00:00,112.53,112.54,112.04,112.12,12779.0,107.9272,107.9368,107.4573,107.534,12779.0
2023-02-14 10:30:00,112.14,112.24,110.75,110.89,17400.0,107.5532,107.6491,106.22,106.3543,17400.0
2023-02-14 11:00:00,110.95,111.38,110.81,110.82,10722.0,106.4118,106.8243,106.2776,106.2872,10722.0
2023-02-14 11:30:00,110.82,110.88,110.52,110.78,8153.0,106.2872,106.3447,105.9994,106.2488,8153.0
2023-02-14 12:00:00,110.72,111.41,110.71,111.34,9446.0,106.1913,106.853,106.1817,106.7859,9446.0
2023-02-14 12:30:00,111.38,111.77,111.38,111.71,6970.0,106.8243,107.1983,106.8243,107.1408,6970.0
2023-02-14 13:00:00,111.67,112.18,111.67,111.83,11626.0,107.1024,107.5915,107.1024,107.2559,11626.0
2023-02-14 13:30:00,111.92,112.04,111.79,111.85,9789.0,107.3422,107.4573,107.2175,107.275,9789.0
2023-02-14 14:00:00,111.88,112.0,111.66,111.77,10652.0,107.3038,107.4189,107.0928,107.1983,10652.0
2023-02-14 14:30:00,111.89,112.08,111.82,111.97,9706.0,107.3134,107.4956,107.2463,107.3901,9706.0
2023-02-14 15:00:00,111.97,112.07,111.76,111.93,13913.0,107.3901,107.486,107.1887,107.3518,13913.0
2023-02-14 15:30:00,111.89,112.09,111.78,111.95,47477.0,107.3134,107.5052,107.2079,107.3709,47477.0
2023-02-15 09:30:00,111.06,111.63,110.93,111.13,59944.0,106.5173,107.064,106.3927,106.5845,59944.0
2023-02-15 10:00:00,111.19,111.96,111.18,111.96,9740.0,106.642,107.3805,106.6324,107.3805,9740.0
2023-02-15 10:30:00,111.98,112.35,111.95,112.19,12810.0,107.3997,107.7546,107.3709,107.6011,12810.0
2023-02-15 11:00:00,112.26,112.62,112.13,112.43,17959.0,107.6683,108.0135,107.5436,107.8313,17959.0
2023-02-15 11:30:00,112.45,112.9,112.4,112.45,8296.0,107.8505,108.2821,107.8025,107.8505,8296.0
2023-02-15 12:00:00,112.45,112.61,112.09,112.14,17134.0,107.8505,108.0039,107.5052,107.5532,17134.0
2023-02-15 12:30:00,112.12,112.52,112.09,112.43,10149.0,107.534,107.9176,107.5052,107.8313,10149.0
2023-02-15 13:00:00,112.43,112.74,112.41,112.71,7624.0,107.8313,108.1286,107.8121,108.0999,7624.0
2023-02-15 13:30:00,112.74,113.14,112.71,113.01,11377.0,108.1286,108.5123,108.0999,108.3876,11377.0
2023-02-15 14:00:00,113.02,113.15,112.93,113.15,14359.0,108.3972,108.5219,108.3109,108.5219,14359.0
2023-02-15 14:30:00,113.18,113.18,112.89,112.93,15070.0,108.5506,108.5506,108.2725,108.3109,15070.0
2023-02-15 15:00:00,112.93,113.38,112.93,113.31,22164.0,108.3109,108.7425,108.3109,108.6753,22164.0
2023-02-15 15:30:00,113.33,113.34,112.94,113.05,86946.0,108.6945,108.7041,108.3205,108.426,86946.0
2023-02-16 09:30:00,111.87,112.61,111.83,112.41,8652.0,107.2942,108.0039,107.2559,107.8121,8652.0
2023-02-16 10:00:00,112.37,112.93,112.18,112.93,13589.0,107.7738,108.3109,107.5915,108.3109,13589.0
2023-02-16 10:30:00,112.98,113.78,112.96,113.73,38582.0,108.3588,109.1261,108.3396,109.0781,38582.0
2023-02-16 11:00:00,113.78,113.96,113.38,113.74,23720.0,109.1261,109.2987,108.7425,109.0877,23720.0
2023-02-16 11:30:00,113.74,114.05,113.64,113.92,12096.0,109.0877,109.385,108.9918,109.2604,12096.0
2023-02-16 12:00:00,113.94,114.02,113.65,113.87,12108.0,109.2795,109.3563,109.0014,109.2124,12108.0
2023-02-16 12:30:00,113.89,114.31,113.89,114.09,11663.0,109.2316,109.6344,109.2316,109.4234,11663.0
2023-02-16 13:00:00,114.09,114.34,113.99,113.99,39606.0,109.4234,109.6632,109.3275,109.3275,39606.0
2023-02-16 13:30:00,113.98,114.27,113.96,114.2,20663.0,109.3179,109.5961,109.2987,109.5289,20663.0
2023-02-16 14:00:00,114.2,114.36,114.11,114.25,49717.0,109.5289,109.6824,109.4426,109.5769,49717.0
2023-02-16 14:30:00,114.25,114.41,114.19,114.33,14606.0,109.5769,109.7303,109.5193,109.6536,14606.0
2023-02-16 15:00:00,114.3,114.37,113.58,113.77,38557.0,109.6248,109.692,108.9343,109.1165,38557.0
2023-02-16 15:30:00,113.77,114.26,113.67,113.95,190005.0,109.1165,109.5865,109.0206,109.2891,190005.0
2023-02-17 09:30:00,114.06,114.59,113.75,114.18,19359.0,109.3946,109.903,109.0973,109.5097,19359.0
2023-02-17 10:00:00,114.29,114.82,114.17,114.24,23383.0,109.6152,110.1236,109.5001,109.5673,23383.0
2023-02-17 10:30:00,114.26,114.33,113.63,114.05,23039.0,109.5865,109.6536,108.9822,109.385,23039.0
2023-02-17 11:00:00,114.09,114.09,113.39,113.39,13844.0,109.4234,109.4234,108.752,108.752,13844.0
2023-02-17 11:30:00,113.44,114.14,113.28,114.05,14769.0,108.8,109.4714,108.6465,109.385,14769.0
2023-02-17 12:00:00,114.1,114.39,113.98,114.25,15785.0,109.433,109.7111,109.3179,109.5769,15785.0
2023-02-17 12:30:00,114.16,114.45,114.07,114.14,15613.0,109.4906,109.7687,109.4042,109.4714,15613.0
2023-02-17 13:00:00,114.18,114.62,114.11,114.59,16754.0,109.5097,109.9317,109.4426,109.903,16754.0
2023-02-17 13:30:00,114.53,114.59,113.95,114.23,15370.0,109.8454,109.903,109.2891,109.5577,15370.0
2023-02-17 14:00:00,114.26,114.52,114.26,114.48,15614.0,109.5865,109.8358,109.5865,109.7975,15614.0
2023-02-17 14:30:00,114.48,114.56,114.29,114.5,17000.0,109.7975,109.8742,109.6152,109.8166,17000.0
2023-02-17 15:00:00,114.5,114.53,114.32,114.41,21686.0,109.8166,109.8454,109.644,109.7303,21686.0
2023-02-17 15:30:00,114.34,114.89,114.29,114.56,105176.0,109.6632,110.1907,109.6152,109.8742,105176.0
2023-02-21 09:30:00,113.67,113.94,113.17,113.4,20615.0,109.0206,109.2795,108.541,108.7616,20615.0
2023-02-21 10:00:00,113.33,113.37,112.36,113.12,22759.0,108.6945,108.7329,107.7642,108.4931,22759.0
2023-02-21 10:30:00,113.06,113.36,112.87,113.05,13811.0,108.4355,108.7233,108.2533,108.426,13811.0
2023-02-21 11:00:00,113.01,113.06,112.72,112.8,20116.0,108.3876,108.4355,108.1095,108.1862,20116.0
2023-02-21 11:30:00,112.88,112.88,112.51,112.59,9909.0,108.2629,108.2629,107.908,107.9848,9909.0
2023-02-21 12:00:00,112.53,112.68,112.17,112.19,9477.0,107.9272,108.0711,107.5819,107.6011,9477.0
2023-02-21 12:30:00,112.25,112.51,112.15,112.51,7598.0,107.6587,107.908,107.5628,107.908,7598.0
2023-02-21 13:00:00,112.47,112.47,112.01,112.01,8525.0,107.8697,107.8697,107.4285,107.4285,8525.0
2023-02-21 13:30:00,112.07,112.07,111.65,111.71,9131.0,107.486,107.486,107.0832,107.1408,9131.0
2023-02-21 14:00:00,111.71,111.89,111.5,111.56,11443.0,107.1408,107.3134,106.9394,106.9969,11443.0
2023-02-21 14:30:00,111.56,111.82,111.5,111.73,15451.0,106.9969,107.2463,106.9394,107.1599,15451.0
2023-02-21 15:00:00,111.73,111.92,111.64,111.81,18347.0,107.1599,107.3422,107.0736,107.2367,18347.0
2023-02-21 15:30:00,111.84,111.99,111.21,111.22,75034.0,107.2654,107.4093,106.6612,106.6708,75034.0
2023-02-22 09:30:00,111.74,112.91,111.74,112.91,14921.0,107.1695,108.2917,107.1695,108.2917,14921.0
2023-02-22 10:00:00,112.78,113.15,112.63,112.64,18249.0,108.167,108.5219,108.0231,108.0327,18249.0
2023-02-22 10:30:00,112.57,112.84,112.1,112.81,13399.0,107.9656,108.2245,107.5148,108.1958,13399.0
2023-02-22 11:00:00,112.76,112.95,112.6,112.67,17896.0,108.1478,108.33,107.9944,108.0615,17896.0
2023-02-22 11:30:00,112.66,112.79,112.59,112.78,10589.0,108.0519,108.1766,107.9848,108.167,10589.0
2023-02-22 12:00:00,112.78,112.81,112.42,112.67,14516.0,108.167,108.1958,107.8217,108.0615,14516.0
2023-02-22 12:30:00,112.59,112.64,112.37,112.58,9905.0,107.9848,108.0327,107.7738,107.9752,9905.0
2023-02-22 13:00:00,112.54,112.73,112.36,112.73,10602.0,107.9368,108.119,107.7642,108.119,10602.0
2023-02-22 13:30:00,112.65,112.7,112.41,112.51,11818.0,108.0423,108.0903,107.8121,107.908,11818.0
2023-02-22 14:00:00,112.41,112.57,111.8,112.02,14330.0,107.8121,107.9656,107.2271,107.4381,14330.0
2023-02-22 14:30:00,111.97,112.05,111.32,111.32,14335.0,107.3901,107.4669,106.7667,106.7667,14335.0
2023-02-22 15:00:00,111.35,111.78,111.33,111.64,20128.0,106.7955,107.2079,106.7763,107.0736,20128.0
2023-02-22 15:30:00,111.6,111.92,111.44,111.7,81484.0,107.0353,107.3422,106.8818,107.1312,81484.0
2023-02-23 09:30:00,112.25,113.32,111.74,113.03,8579.0,107.6587,108.6849,107.1695,108.4068,8579.0
2023-02-23 10:00:00,113.2,113.2,112.67,112.88,9693.0,108.5698,108.5698,108.0615,108.2629,9693.0
2023-02-23 10:30:00,112.74,112.78,111.73,112.11,15151.0,108.1286,108.167,107.1599,107.5244,15151.0
2023-02-23 11:00:00,112.17,112.35,111.63,111.63,7741.0,107.5819,107.7546,107.064,107.064,7741.0
2023-02-23 11:30:00,111.8,111.82,111.44,111.53,10488.0,107.2271,107.2463,106.8818,106.9681,10488.0
2023-02-23 12:00:00,111.53,111.55,110.87,110.92,10517.0,106.9681,106.9873,106.3351,106.3831,10517.0
2023-02-23 12:30:00,110.87,111.36,110.86,111.31,7906.0,106.3351,106.8051,106.3255,106.7571,7906.0
2023-02-23 13:00:00,111.31,111.4,110.87,111.03,18600.0,106.7571,106.8434,106.3351,106.4886,18600.0
2023-02-23 13:30:00,111.04,111.04,110.68,110.75,15467.0,106.4982,106.4982,106.1529,106.22,15467.0
2023-02-23 14:00:00,110.75,111.29,110.56,111.17,15106.0,106.22,106.7379,106.0378,106.6228,15106.0
2023-02-23 14:30:00,111.25,111.38,111.09,111.09,20895.0,106.6996,106.8243,106.5461,106.5461,20895.0
2023-02-23 15:00:00,111.1,111.58,111.1,111.46,30007.0,106.5557,107.0161,106.5557,106.901,30007.0
2023-02-23 15:30:00,111.46,111.9,111.44,111.56,106839.0,106.901,107.323,106.8818,106.9969,106839.0
2023-02-24 09:30:00,110.92,110.95,109.79,110.63,12972.0,106.3831,106.4118,105.2993,106.1049,12972.0
2023-02-24 10:00:00,110.62,110.94,110.31,110.62,15886.0,106.0953,106.4023,105.798,106.0953,15886.0
2023-02-24 10:30:00,110.59,110.7,110.18,110.34,18197.0,106.0666,106.1721,105.6733,105.8268,18197.0
2023-02-24 11:00:00,110.4,111.2,110.26,111.12,20826.0,105.8843,106.6516,105.7501,106.5749,20826.0
2023-02-24 11:30:00,111.13,111.52,111.0,111.47,19436.0,106.5845,106.9585,106.4598,106.9106,19436.0
2023-02-24 12:00:00,111.38,111.56,111.2,111.4,14393.0,106.8243,106.9969,106.6516,106.8434,14393.0
2023-02-24 12:30:00,111.39,111.45,110.82,110.91,16218.0,106.8339,106.8914,106.2872,106.3735,16218.0
2023-02-24 13:00:00,110.92,111.19,110.91,111.08,14339.0,106.3831,106.642,106.3735,106.5365,14339.0
2023-02-24 13:30:00,111.04,111.25,110.65,111.12,14751.0,106.4982,106.6996,106.1241,106.5749,14751.0
2023-02-24 14:00:00,111.13,111.17,110.78,110.96,12677.0,106.5845,106.6228,106.2488,106.4214,12677.0
2023-02-24 14:30:00,110.94,111.4,110.89,111.34,16714.0,106.4023,106.8434,106.3543,106.7859,16714.0
2023-02-24 15:00:00,111.4,111.52,111.17,111.43,21806.0,106.8434,106.9585,106.6228,106.8722,21806.0
2023-02-24 15:30:00,111.46,111.46,110.65,111.0,70028.0,106.901,106.901,106.1241,106.4598,70028.0
2023-02-27 09:30:00,111.89,112.76,111.34,112.59,24238.0,107.3134,108.1478,106.7859,107.9848,24238.0
2023-02-27 10:00:00,112.68,112.74,112.34,112.34,18861.0,108.0711,108.1286,107.745,107.745,18861.0
2023-02-27 10:30:00,112.39,112.39,111.56,111.73,19794.0,107.7929,107.7929,106.9969,107.1599,19794.0
2023-02-27 11:00:00,111.73,112.03,111.61,111.94,20014.0,107.1599,107.4477,107.0449,107.3614,20014.0
2023-02-27 11:30:00,111.88,111.88,111.46,111.72,14981.0,107.3038,107.3038,106.901,107.1504,14981.0
2023-02-27 12:00:00,111.72,111.77,111.41,111.64,15124.0,107.1504,107.1983,106.853,107.0736,15124.0
2023-02-27 12:30:00,111.64,111.85,111.58,111.85,12262.0,107.0736,107.275,107.0161,107.275,12262.0
2023-02-27 13:00:00,111.8,111.9,111.7,111.76,15453.0,107.2271,107.323,107.1312,107.1887,15453.0
2023-02-27 13:30:00,111.8,111.81,111.51,111.55,11230.0,107.2271,107.2367,106.9489,106.9873,11230.0
2023-02-27 14:00:00,111.51,111.54,111.03,111.19,10557.0,106.9489,106.9777,106.4886,106.642,10557.0
2023-02-27 14:30:00,111.19,111.25,110.98,111.08,11421.0,106.642,106.6996,106.4406,106.5365,11421.0
2023-02-27 15:00:00,111.05,111.05,110.61,110.94,18919.0,106.5078,106.5078,106.0858,106.4023,18919.0
2023-02-27 15:30:00,110.94,110.97,110.69,110.71,66707.0,106.4023,106.431,106.1625,106.1817,66707.0
2023-02-28 09:30:00,110.9,111.56,110.75,110.99,51518.0,106.3639,106.9969,106.22,106.4502,51518.0
2023-02-28 10:00:00,111.04,111.46,110.95,111.33,32740.0,106.4982,106.901,106.4118,106.7763,32740.0
2023-02-28 10:30:00,111.39,111.45,110.45,110.58,40034.0,106.8339,106.8914,105.9323,106.057,40034.0
2023-02-28 11:00:00,110.58,111.32,110.58,110.85,23802.0,106.057,106.7667,106.057,106.3159,23802.0
2023-02-28 11:30:00,110.9,111.0,110.39,110.67,25910.0,106.3639,106.4598,105.8748,106.1433,25910.0
2023-02-28 12:00:00,110.69,111.18,110.51,111.14,29478.0,106.1625,106.6324,105.9898,106.5941,29478.0
2023-02-28 12:30:00,111.17,111.26,110.91,111.23,34161.0,106.6228,106.7092,106.3735,106.6804,34161.0
2023-02-28 13:00:00,111.23,111.27,110.96,111.15,43979.0,106.6804,106.7188,106.4214,106.6037,43979.0
2023-02-28 13:30:00,111.18,111.35,111.06,111.1,43040.0,106.6324,106.7955,106.5173,106.5557,43040.0
2023-02-28 14:00:00,111.11,111.21,110.81,111.21,46831.0,106.5653,106.6612,106.2776,106.6612,46831.0
2023-02-28 14:30:00,111.24,111.33,110.75,110.77,52203.0,106.69,106.7763,106.22,106.2392,52203.0
2023-02-28 15:00:00,110.74,110.95,110.5,110.58,73401.0,106.2104,106.4118,105.9803,106.057,73401.0
2023-02-28 15:30:00,110.56,111.09,110.26,110.45,318301.0,106.0378,106.5461,105.7501,105.9323,318301.0
2023-03-01 09:30:00,109.93,111.05,109.93,110.44,18890.0,105.4336,106.5078,105.4336,105.9227,18890.0
2023-03-01 10:00:00,110.56,110.93,109.77,110.07,21329.0,106.0378,106.3927,105.2801,105.5678,21329.0
2023-03-01 10:30:00,110.03,110.27,109.78,110.27,14761.0,105.5295,105.7597,105.2897,105.7597,14761.0
2023-03-01 11:00:00,110.25,110.33,109.41,109.43,13746.0,105.7405,105.8172,104.9348,104.954,13746.0
2023-03-01 11:30:00,109.46,109.95,109.45,109.74,12618.0,104.9828,105.4528,104.9732,105.2513,12618.0
2023-03-01 12:00:00,109.76,110.17,109.74,110.06,13263.0,105.2705,105.6638,105.2513,105.5583,13263.0
2023-03-01 12:30:00,110.01,110.23,109.93,110.12,15023.0,105.5103,105.7213,105.4336,105.6158,15023.0
2023-03-01 13:00:00,110.1,110.28,109.97,110.27,17804.0,105.5966,105.7693,105.4719,105.7597,17804.0
2023-03-01 13:30:00,110.23,110.53,110.18,110.31,15407.0,105.7213,106.009,105.6733,105.798,15407.0
2023-03-01 14:00:00,110.22,110.27,109.95,109.95,17234.0,105.7117,105.7597,105.4528,105.4528,17234.0
2023-03-01 14:30:00,109.9,110.1,109.79,109.95,19584.0,105.4048,105.5966,105.2993,105.4528,19584.0
2023-03-01 15:00:00,109.94,110.39,109.94,110.39,19603.0,105.4432,105.8748,105.4432,105.8748,19603.0
2023-03-01 15:30:00,110.38,110.8,110.28,110.76,94787.0,105.8652,106.268,105.7693,106.2296,94787.0
2023-03-02 09:30:00,110.55,110.69,110.04,110.31,13555.0,106.0282,106.1625,105.5391,105.798,13555.0
2023-03-02 10:00:00,110.49,110.72,110.34,110.67,14433.0,105.9707,106.1913,105.8268,106.1433,14433.0
2023-03-02 10:30:00,110.71,111.1,110.58,111.01,10966.0,106.1817,106.5557,106.057,106.4694,10966.0
2023-03-02 11:00:00,111.0,111.05,110.66,110.66,10437.0,106.4598,106.5078,106.1337,106.1337,10437.0
2023-03-02 11:30:00,110.75,110.96,110.59,110.67,19767.0,106.22,106.4214,106.0666,106.1433,19767.0
2023-03-02 12:00:00,110.67,110.96,110.6,110.68,21570.0,106.1433,106.4214,106.0762,106.1529,21570.0
2023-03-02 12:30:00,110.68,111.02,110.65,111.02,11069.0,106.1529,106.479,106.1241,106.479,11069.0
2023-03-02 13:00:00,111.03,111.07,110.53,110.54,21901.0,106.4886,106.5269,106.009,106.0186,21901.0
2023-03-02 13:30:00,110.57,110.91,110.55,110.91,37693.0,106.0474,106.3735,106.0282,106.3735,37693.0
2023-03-02 14:00:00,110.95,111.26,110.91,111.24,18002.0,106.4118,106.7092,106.3735,106.69,18002.0
2023-03-02 14:30:00,111.25,111.31,111.09,111.22,15463.0,106.6996,106.7571,106.5461,106.6708,15463.0
2023-03-02 15:00:00,111.24,111.48,111.04,111.47,33314.0,106.69,106.9202,106.4982,106.9106,33314.0
2023-03-02 15:30:00,111.47,111.9,111.46,111.79,96141.0,106.9106,107.323,106.901,107.2175,96141.0
2023-03-03 09:30:00,111.94,112.66,111.82,112.19,10673.0,107.3614,108.0519,107.2463,107.6011,10673.0
2023-03-03 10:00:00,112.27,112.72,111.88,112.67,14935.0,107.6779,108.1095,107.3038,108.0615,14935.0
2023-03-03 10:30:00,112.67,112.72,112.5,112.61,11236.0,108.0615,108.1095,107.8984,108.0039,11236.0
2023-03-03 11:00:00,112.63,112.73,112.59,112.71,5983.0,108.0231,108.119,107.9848,108.0999,5983.0
2023-03-03 11:30:00,112.72,113.21,112.72,113.21,8975.0,108.1095,108.5794,108.1095,108.5794,8975.0
2023-03-03 12:00:00,113.11,113.34,113.07,113.32,9096.0,108.4835,108.7041,108.4451,108.6849,9096.0
2023-03-03 12:30:00,113.29,113.39,113.15,113.36,10865.0,108.6561,108.752,108.5219,108.7233,10865.0
2023-03-03 13:00:00,113.51,113.57,113.44,113.51,8437.0,108.8671,108.9247,108.8,108.8671,8437.0
2023-03-03 13:30:00,113.56,113.79,113.54,113.68,8815.0,108.9151,109.1357,108.8959,109.0302,8815.0
2023-03-03 14:00:00,113.67,113.79,113.47,113.73,15294.0,109.0206,109.1357,108.8288,109.0781,15294.0
2023-03-03 14:30:00,113.72,113.91,113.67,113.86,14266.0,109.0685,109.2508,109.0206,109.2028,14266.0
2023-03-03 15:00:00,113.87,114.22,113.86,114.01,30223.0,109.2124,109.5481,109.2028,109.3467,30223.0
2023-03-03 15:30:00,113.98,114.26,113.73,113.81,104115.0,109.3179,109.5865,109.0781,109.1549,104115.0
2023-03-06 09:30:00,113.79,114.52,113.75,114.44,9375.0,109.1357,109.8358,109.0973,109.7591,9375.0
2023-03-06 10:00:00,114.5,114.81,114.29,114.32,14560.0,109.8166,110.114,109.6152,109.644,14560.0
2023-03-06 10:30:00,114.37,114.49,114.24,114.33,7505.0,109.692,109.8071,109.5673,109.6536,7505.0
2023-03-06 11:00:00,114.34,114.34,114.06,114.08,11187.0,109.6632,109.6632,109.3946,109.4138,11187.0
2023-03-06 11:30:00,114.15,114.18,113.68,113.83,9274.0,109.481,109.5097,109.0302,109.174,9274.0
2023-03-06 12:00:00,113.83,113.93,113.57,113.62,12702.0,109.174,109.27,108.9247,108.9726,12702.0
2023-03-06 12:30:00,113.61,113.61,113.11,113.22,17767.0,108.963,108.963,108.4835,108.589,17767.0
2023-03-06 13:00:00,113.18,113.22,112.89,112.97,9134.0,108.5506,108.589,108.2725,108.3492,9134.0
2023-03-06 13:30:00,112.91,113.11,112.84,112.88,11070.0,108.2917,108.4835,108.2245,108.2629,11070.0
2023-03-06 14:00:00,112.87,112.89,112.64,112.69,10529.0,108.2533,108.2725,108.0327,108.0807,10529.0
2023-03-06 14:30:00,112.75,112.84,112.55,112.62,13545.0,108.1382,108.2245,107.9464,108.0135,13545.0
2023-03-06 15:00:00,112.64,112.75,112.51,112.51,18293.0,108.0327,108.1382,107.908,107.908,18293.0
2023-03-06 15:30:00,112.51,112.79,112.42,112.72,79380.0,107.908,108.1766,107.8217,108.1095,79380.0
2023-03-07 09:30:00,112.89,113.43,112.7,113.43,20400.0,108.2725,108.7904,108.0903,108.7904,20400.0
2023-03-07 10:00:00,113.36,113.66,112.86,113.46,27187.0,108.7233,109.011,108.2437,108.8192,27187.0
2023-03-07 10:30:00,113.52,113.74,113.22,113.22,21718.0,108.8767,109.0877,108.589,108.589,21718.0
2023-03-07 11:00:00,113.2,113.82,113.17,113.72,31157.0,108.5698,109.1645,108.541,109.0685,31157.0
2023-03-07 11:30:00,113.75,114.11,113.47,113.61,26382.0,109.0973,109.4426,108.8288,108.963,26382.0
2023-03-07 12:00:00,113.6,114.26,113.52,114.17,25770.0,108.9535,109.5865,108.8767,109.5001,25770.0
2023-03-07 12:30:00,114.13,114.13,113.65,113.67,15075.0,109.4618,109.4618,109.0014,109.0206,15075.0
2023-03-07 13:00:00,113.65,113.72,113.38,113.68,36069.0,109.0014,109.0685,108.7425,109.0302,36069.0
2023-03-07 13:30:00,113.69,113.77,113.07,113.07,34157.0,109.0398,109.1165,108.4451,108.4451,34157.0
2023-03-07 14:00:00,113.18,113.31,113.04,113.09,28934.0,108.5506,108.6753,108.4164,108.4643,28934.0
2023-03-07 14:30:00,113.14,113.21,113.01,113.06,22452.0,108.5123,108.5794,108.3876,108.4355,22452.0
2023-03-07 15:00:00,113.06,113.46,113.06,113.29,34567.0,108.4355,108.8192,108.4355,108.6561,34567.0
2023-03-07 15:30:00,113.31,113.72,113.16,113.2,95922.0,108.6753,109.0685,108.5315,108.5698,95922.0
2023-03-08 09:30:00,113.62,114.27,113.22,114.22,17190.0,108.9726,109.5961,108.589,109.5481,17190.0
2023-03-08 10:00:00,114.22,114.69,113.68,114.0,38063.0,109.5481,109.9989,109.0302,109.3371,38063.0
2023-03-08 10:30:00,113.88,114.06,113.53,113.73,19513.0,109.222,109.3946,108.8863,109.0781,19513.0
2023-03-08 11:00:00,113.73,113.83,113.15,113.53,35547.0,109.0781,109.174,108.5219,108.8863,35547.0
2023-03-08 11:30:00,113.54,113.82,113.31,113.6,17843.0,108.8959,109.1645,108.6753,108.9535,17843.0
2023-03-08 12:00:00,113.7,113.76,113.34,113.42,18229.0,109.0494,109.1069,108.7041,108.7808,18229.0
2023-03-08 12:30:00,113.28,113.43,113.06,113.06,13964.0,108.6465,108.7904,108.4355,108.4355,13964.0
2023-03-08 13:00:00,113.05,113.16,112.6,112.61,16614.0,108.426,108.5315,107.9944,108.0039,16614.0
2023-03-08 13:30:00,112.64,112.85,112.43,112.79,17775.0,108.0327,108.2341,107.8313,108.1766,17775.0
2023-03-08 14:00:00,112.79,113.01,112.68,112.76,17124.0,108.1766,108.3876,108.0711,108.1478,17124.0
2023-03-08 14:30:00,112.81,112.9,112.44,112.55,22840.0,108.1958,108.2821,107.8409,107.9464,22840.0
2023-03-08 15:00:00,112.55,112.72,112.46,112.72,24700.0,107.9464,108.1095,107.8601,108.1095,24700.0
2023-03-08 15:30:00,112.71,113.31,112.7,113.21,98891.0,108.0999,108.6753,108.0903,108.5794,98891.0
2023-03-09 09:30:00,113.68,115.0,112.47,113.72,76576.0,109.0302,110.2962,107.8697,109.0685,76576.0
2023-03-09 10:00:00,113.83,115.76,113.68,115.25,66399.0,109.174,111.0251,109.0302,110.536,66399.0
2023-03-09 10:30:00,115.27,115.66,114.46,114.75,29783.0,110.5551,110.9292,109.7783,110.0564,29783.0
2023-03-09 11:00:00,114.65,115.29,114.31,114.77,16532.0,109.9605,110.5743,109.6344,110.0756,16532.0
2023-03-09 11:30:00,114.89,115.43,114.65,115.36,18215.0,110.1907,110.7086,109.9605,110.6415,18215.0
2023-03-09 12:00:00,115.36,117.17,115.33,116.79,96570.0,110.6415,112.3774,110.6127,112.013,96570.0
2023-03-09 12:30:00,116.79,117.03,114.86,115.49,41730.0,112.013,112.2432,110.1619,110.7661,41730.0
2023-03-09 13:00:00,115.62,116.07,115.61,115.73,20634.0,110.8908,111.3224,110.8812,110.9963,20634.0
2023-03-09 13:30:00,115.77,116.06,115.26,115.83,65822.0,111.0347,111.3128,110.5456,111.0922,65822.0
2023-03-09 14:00:00,115.89,116.41,115.83,116.17,27468.0,111.1498,111.6485,111.0922,111.4183,27468.0
2023-03-09 14:30:00,116.16,116.48,115.8,116.48,39214.0,111.4087,111.7157,111.0635,111.7157,39214.0
2023-03-09 15:00:00,116.48,116.81,115.53,116.09,99089.0,111.7157,112.0322,110.8045,111.3416,99089.0
2023-03-09 15:30:00,116.06,116.46,115.72,115.9,239685.0,111.3128,111.6965,110.9867,111.1594,239685.0
2023-03-10 09:30:00,116.13,116.13,113.54,113.57,29974.0,111.38,111.38,108.8959,108.9247,29974.0
2023-03-10 10:00:00,113.55,113.59,110.68,111.09,30094.0,108.9055,108.9439,106.1529,106.5461,30094.0
2023-03-10 10:30:00,111.02,111.71,110.52,111.7,17807.0,106.479,107.1408,105.9994,107.1312,17807.0
2023-03-10 11:00:00,111.62,111.74,111.18,111.74,17240.0,107.0544,107.1695,106.6324,107.1695,17240.0
2023-03-10 11:30:00,111.72,111.94,110.53,110.54,21619.0,107.1504,107.3614,106.009,106.0186,21619.0
2023-03-10 12:00:00,110.55,110.67,109.39,109.69,23657.0,106.0282,106.1433,104.9157,105.2034,23657.0
2023-03-10 12:30:00,109.67,110.21,109.5,109.61,15938.0,105.1842,105.7021,105.0212,105.1267,15938.0
2023-03-10 13:00:00,109.61,109.86,109.13,109.52,25941.0,105.1267,105.3664,104.6663,105.0403,25941.0
2023-03-10 13:30:00,109.48,109.49,108.78,109.08,25161.0,105.002,105.0116,104.3306,104.6183,25161.0
2023-03-10 14:00:00,109.16,109.51,108.66,108.72,18723.0,104.6951,105.0307,104.2155,104.2731,18723.0
2023-03-10 14:30:00,108.77,109.72,108.77,109.43,23883.0,104.321,105.2322,104.321,104.954,23883.0
2023-03-10 15:00:00,109.37,109.46,108.85,109.14,24355.0,104.8965,104.9828,104.3977,104.6759,24355.0
2023-03-10 15:30:00,109.12,109.32,108.61,109.27,95105.0,104.6567,104.8485,104.1676,104.8006,95105.0
2023-03-13 09:30:00,107.46,108.57,107.2,108.07,21474.0,103.0646,104.1292,102.8152,103.6496,21474.0
2023-03-13 10:00:00,108.04,108.16,106.83,106.83,17483.0,103.6209,103.736,102.4604,102.4604,17483.0
2023-03-13 10:30:00,106.9,107.92,106.79,107.71,23942.0,102.5275,103.5058,102.422,103.3044,23942.0
2023-03-13 11:00:00,107.78,109.01,107.7,109.01,16908.0,103.3715,104.5512,103.2948,104.5512,16908.0
2023-03-13 11:30:00,109.09,109.65,108.44,109.62,41216.0,104.6279,105.165,104.0045,105.1362,41216.0
2023-03-13 12:00:00,109.74,110.06,109.36,109.65,43435.0,105.2513,105.5583,104.8869,105.165,43435.0
2023-03-13 12:30:00,109.64,109.76,108.55,108.72,26435.0,105.1554,105.2705,104.11,104.2731,26435.0
2023-03-13 13:00:00,108.74,108.75,108.37,108.53,9041.0,104.2922,104.3018,103.9374,104.0908,9041.0
2023-03-13 13:30:00,108.53,108.96,108.34,108.88,8820.0,104.0908,104.5032,103.9086,104.4265,8820.0
2023-03-13 14:00:00,108.95,109.35,108.91,109.21,10853.0,104.4937,104.8773,104.4553,104.743,10853.0
2023-03-13 14:30:00,109.29,109.52,109.09,109.15,10952.0,104.8197,105.0403,104.6279,104.6855,10952.0
2023-03-13 15:00:00,109.26,109.27,108.45,108.62,16794.0,104.791,104.8006,104.0141,104.1772,16794.0
2023-03-13 15:30:00,108.72,109.15,108.64,108.85,76850.0,104.2731,104.6855,104.1963,104.3977,76850.0
2023-03-14 09:30:00,110.5,111.32,110.33,110.39,11867.0,105.9803,106.7667,105.8172,105.8748,11867.0
2023-03-14 10:00:00,110.62,111.19,110.33,111.19,11861.0,106.0953,106.642,105.8172,106.642,11861.0
2023-03-14 10:30:00,111.19,111.72,111.06,111.48,13267.0,106.642,107.1504,106.5173,106.9202,13267.0
2023-03-14 11:00:00,111.33,111.52,111.08,111.3,28102.0,106.7763,106.9585,106.5365,106.7475,28102.0
2023-03-14 11:30:00,111.34,111.63,111.25,111.57,17572.0,106.7859,107.064,106.6996,107.0065,17572.0
2023-03-14 12:00:00,111.57,111.62,111.09,111.1,12140.0,107.0065,107.0544,106.5461,106.5557,12140.0
2023-03-14 12:30:00,111.06,111.32,110.8,110.81,5553.0,106.5173,106.7667,106.268,106.2776,5553.0
2023-03-14 13:00:00,110.87,110.89,109.86,109.94,6419.0,106.3351,106.3543,105.3664,105.4432,6419.0
2023-03-14 13:30:00,109.92,110.16,109.56,109.59,19299.0,105.424,105.6542,105.0787,105.1075,19299.0
2023-03-14 14:00:00,109.61,109.61,109.04,109.39,7056.0,105.1267,105.1267,104.58,104.9157,7056.0
2023-03-14 14:30:00,109.34,109.68,109.3,109.3,12197.0,104.8677,105.1938,104.8293,104.8293,12197.0
2023-03-14 15:00:00,109.32,109.42,108.82,109.17,11939.0,104.8485,104.9444,104.369,104.7047,11939.0
2023-03-14 15:30:00,109.12,110.51,109.12,110.49,47370.0,104.6567,105.9898,104.6567,105.9707,47370.0
2023-03-15 09:30:00,108.6,109.61,107.66,107.8,33038.0,104.158,105.1267,103.2564,103.3907,33038.0
2023-03-15 10:00:00,107.99,108.17,107.1,107.51,16723.0,103.5729,103.7456,102.7193,103.1126,16723.0
2023-03-15 10:30:00,107.46,107.66,107.18,107.59,9269.0,103.0646,103.2564,102.7961,103.1893,9269.0
2023-03-15 11:00:00,107.64,107.91,107.49,107.89,15883.0,103.2372,103.4962,103.0934,103.477,15883.0
2023-03-15 11:30:00,107.83,107.86,106.7,106.8,14534.0,103.4195,103.4482,102.3357,102.4316,14534.0
2023-03-15 12:00:00,106.85,106.91,106.22,106.36,7683.0,102.4795,102.5371,101.8753,102.0096,7683.0
2023-03-15 12:30:00,106.45,106.5,105.94,106.14,8002.0,102.0959,102.1439,101.6068,101.7986,8002.0
2023-03-15 13:00:00,106.02,106.52,105.9,106.52,10233.0,101.6835,102.163,101.5684,102.163,10233.0
2023-03-15 13:30:00,106.45,106.92,106.38,106.76,13136.0,102.0959,102.5467,102.0288,102.3932,13136.0
2023-03-15 14:00:00,106.8,107.5,106.22,107.37,33465.0,102.4316,103.103,101.8753,102.9783,33465.0
2023-03-15 14:30:00,107.31,107.31,106.69,106.8,14305.0,102.9207,102.9207,102.3261,102.4316,14305.0
2023-03-15 15:00:00,106.88,107.14,106.64,107.08,15662.0,102.5083,102.7577,102.2781,102.7001,15662.0
2023-03-15 15:30:00,106.99,107.17,106.29,106.9,66291.0,102.6138,102.7865,101.9425,102.5275,66291.0
2023-03-16 09:30:00,106.03,106.9,105.45,106.9,54300.0,101.6931,102.5275,101.1368,102.5275,54300.0
2023-03-16 10:00:00,106.95,106.99,105.55,105.98,18529.0,102.5755,102.6138,101.2327,101.6451,18529.0
2023-03-16 10:30:00,106.04,107.23,105.98,107.02,31740.0,101.7027,102.844,101.6451,102.6426,31740.0
2023-03-16 11:00:00,107.13,107.5,106.77,107.2,37281.0,102.7481,103.103,102.4028,102.8152,37281.0
2023-03-16 11:30:00,107.24,107.45,107.1,107.17,22956.0,102.8536,103.055,102.7193,102.7865,22956.0
2023-03-16 12:00:00,107.17,107.22,106.6,106.97,127119.0,102.7865,102.8344,102.2398,102.5946,127119.0
2023-03-16 12:30:00,107.04,107.51,106.37,107.48,40409.0,102.6618,103.1126,102.0192,103.0838,40409.0
2023-03-16 13:00:00,107.48,107.54,107.1,107.43,16366.0,103.0838,103.1413,102.7193,103.0358,16366.0
2023-03-16 13:30:00,107.33,107.33,107.0,107.3,12806.0,102.9399,102.9399,102.6234,102.9111,12806.0
2023-03-16 14:00:00,107.28,107.35,107.04,107.2,11674.0,102.892,102.9591,102.6618,102.8152,11674.0
2023-03-16 14:30:00,107.27,107.46,107.1,107.43,11270.0,102.8824,103.0646,102.7193,103.0358,11270.0
2023-03-16 15:00:00,107.39,107.88,107.37,107.84,12022.0,102.9975,103.4674,102.9783,103.4291,12022.0
2023-03-16 15:30:00,107.81,107.85,107.45,107.84,71015.0,103.4003,103.4386,103.055,103.4291,71015.0
2023-03-17 09:30:00,107.07,107.07,105.76,105.76,84267.0,102.6906,102.6906,101.4341,101.4341,84267.0
2023-03-17 10:00:00,105.82,106.45,105.82,106.03,6653.0,101.4917,102.0959,101.4917,101.6931,6653.0
2023-03-17 10:30:00,106.01,106.01,105.24,105.38,5840.0,101.6739,101.6739,100.9354,101.0697,5840.0
2023-03-17 11:00:00,105.36,105.56,104.93,105.06,13890.0,101.0505,101.2423,100.6381,100.7628,13890.0
2023-03-17 11:30:00,105.11,105.22,104.75,104.84,7307.0,100.8107,100.9162,100.4654,100.5518,7307.0
2023-03-17 12:00:00,104.91,105.12,104.62,104.85,13991.0,100.6189,100.8203,100.3408,100.5614,13991.0
2023-03-17 12:30:00,104.83,105.09,104.56,104.69,12339.0,100.5422,100.7915,100.2832,100.4079,12339.0
2023-03-17 13:00:00,104.69,105.03,104.57,104.87,37138.0,100.4079,100.734,100.2928,100.5805,37138.0
2023-03-17 13:30:00,104.87,104.95,104.48,104.95,19726.0,100.5805,100.6573,100.2065,100.6573,19726.0
2023-03-17 14:00:00,104.95,105.05,104.74,104.82,33851.0,100.6573,100.7532,100.4559,100.5326,33851.0
2023-03-17 14:30:00,104.78,105.34,104.73,105.24,12070.0,100.4942,101.0313,100.4463,100.9354,12070.0
2023-03-17 15:00:00,105.27,105.66,105.19,105.55,28340.0,100.9642,101.3382,100.8874,101.2327,28340.0
2023-03-17 15:30:00,105.52,105.98,105.14,105.98,130466.0,101.2039,101.6451,100.8395,101.6451,130466.0
2023-03-20 09:30:00,106.86,108.5,106.65,108.2,12333.0,102.4891,104.0621,102.2877,103.7743,12333.0
2023-03-20 10:00:00,108.4,108.53,107.98,108.38,11799.0,103.9661,104.0908,103.5633,103.947,11799.0
2023-03-20 10:30:00,108.39,109.0,108.32,109.0,7688.0,103.9566,104.5416,103.8894,104.5416,7688.0
2023-03-20 11:00:00,108.88,108.88,108.38,108.77,10314.0,104.4265,104.4265,103.947,104.321,10314.0
2023-03-20 11:30:00,108.71,108.71,108.41,108.48,8794.0,104.2635,104.2635,103.9757,104.0429,8794.0
2023-03-20 12:00:00,108.54,108.54,107.93,108.37,6400.0,104.1004,104.1004,103.5154,103.9374,6400.0
2023-03-20 12:30:00,108.38,108.89,108.36,108.72,7270.0,103.947,104.4361,103.9278,104.2731,7270.0
2023-03-20 13:00:00,108.84,109.25,108.84,109.24,7249.0,104.3882,104.7814,104.3882,104.7718,7249.0
2023-03-20 13:30:00,109.27,109.34,108.85,109.1,10901.0,104.8006,104.8677,104.3977,104.6375,10901.0
2023-03-20 14:00:00,109.08,109.1,108.88,108.96,4855.0,104.6183,104.6375,104.4265,104.5032,4855.0
2023-03-20 14:30:00,108.98,109.21,108.84,109.14,11606.0,104.5224,104.743,104.3882,104.6759,11606.0
2023-03-20 15:00:00,109.13,109.23,108.86,108.96,16744.0,104.6663,104.7622,104.4073,104.5032,16744.0
2023-03-20 15:30:00,108.93,109.18,108.48,108.53,64952.0,104.4745,104.7142,104.0429,104.0908,64952.0
2023-03-21 09:30:00,110.01,110.84,110.01,110.7,9158.0,105.5103,106.3063,105.5103,106.1721,9158.0
2023-03-21 10:00:00,110.85,111.21,110.57,110.74,10542.0,106.3159,106.6612,106.0474,106.2104,10542.0
2023-03-21 10:30:00,110.83,111.0,110.48,110.5,7224.0,106.2968,106.4598,105.9611,105.9803,7224.0
2023-03-21 11:00:00,110.53,110.82,110.22,110.7,8537.0,106.009,106.2872,105.7117,106.1721,8537.0
2023-03-21 11:30:00,110.77,110.88,110.3,110.34,9876.0,106.2392,106.3447,105.7884,105.8268,9876.0
2023-03-21 12:00:00,110.34,110.42,110.16,110.33,7296.0,105.8268,105.9035,105.6542,105.8172,7296.0
2023-03-21 12:30:00,110.32,110.32,109.96,110.11,4905.0,105.8076,105.8076,105.4623,105.6062,4905.0
2023-03-21 13:00:00,110.09,110.18,109.98,109.98,9850.0,105.587,105.6733,105.4815,105.4815,9850.0
2023-03-21 13:30:00,110.04,110.04,109.65,109.65,6336.0,105.5391,105.5391,105.165,105.165,6336.0
2023-03-21 14:00:00,109.69,109.79,109.54,109.79,9421.0,105.2034,105.2993,105.0595,105.2993,9421.0
2023-03-21 14:30:00,109.75,109.94,109.71,109.83,15951.0,105.2609,105.4432,105.2226,105.3377,15951.0
2023-03-21 15:00:00,109.94,110.17,109.92,110.11,18271.0,105.4432,105.6638,105.424,105.6062,18271.0
2023-03-21 15:30:00,110.1,110.53,110.05,110.53,72859.0,105.5966,106.009,105.5487,106.009,72859.0
2023-03-22 09:30:00,110.71,111.0,110.32,110.53,16753.0,106.1817,106.4598,105.8076,106.009,16753.0
2023-03-22 10:00:00,110.59,111.11,110.39,110.98,10064.0,106.0666,106.5653,105.8748,106.4406,10064.0
2023-03-22 10:30:00,111.03,111.26,110.89,111.24,8713.0,106.4886,106.7092,106.3543,106.69,8713.0
2023-03-22 11:00:00,111.16,111.17,110.6,110.6,8909.0,106.6133,106.6228,106.0762,106.0762,8909.0
2023-03-22 11:30:00,110.69,110.75,110.33,110.48,7819.0,106.1625,106.22,105.8172,105.9611,7819.0
2023-03-22 12:00:00,110.48,110.56,110.12,110.43,8036.0,105.9611,106.0378,105.6158,105.9131,8036.0
2023-03-22 12:30:00,110.43,110.47,110.25,110.25,5675.0,105.9131,105.9515,105.7405,105.7405,5675.0
2023-03-22 13:00:00,110.22,110.3,110.11,110.13,6119.0,105.7117,105.7884,105.6062,105.6254,6119.0
2023-03-22 13:30:00,110.2,110.27,110.07,110.27,5938.0,105.6925,105.7597,105.5678,105.7597,5938.0
2023-03-22 14:00:00,110.27,110.93,110.21,110.59,8835.0,105.7597,106.3927,105.7021,106.0666,8835.0
2023-03-22 14:30:00,110.59,111.31,110.17,110.64,15861.0,106.0666,106.7571,105.6638,106.1145,15861.0
2023-03-22 15:00:00,110.52,110.6,109.6,110.36,14615.0,105.9994,106.0762,105.1171,105.846,14615.0
2023-03-22 15:30:00,110.32,110.32,108.7,108.7,49550.0,105.8076,105.8076,104.2539,104.2539,49550.0
2023-03-23 09:30:00,108.86,109.81,108.81,109.18,6278.0,104.4073,105.3185,104.3594,104.7142,6278.0
2023-03-23 10:00:00,109.4,109.97,109.35,109.73,6758.0,104.9252,105.4719,104.8773,105.2417,6758.0
2023-03-23 10:30:00,109.8,110.15,109.66,110.06,4285.0,105.3089,105.6446,105.1746,105.5583,4285.0
2023-03-23 11:00:00,110.13,110.3,110.12,110.14,7378.0,105.6254,105.7884,105.6158,105.635,7378.0
2023-03-23 11:30:00,110.15,110.3,110.02,110.02,7828.0,105.6446,105.7884,105.5199,105.5199,7828.0
2023-03-23 12:00:00,109.98,110.09,109.62,109.67,3005.0,105.4815,105.587,105.1362,105.1842,3005.0
2023-03-23 12:30:00,109.6,109.6,109.06,109.2,4320.0,105.1171,105.1171,104.5992,104.7334,4320.0
2023-03-23 13:00:00,109.15,109.17,108.61,108.75,7040.0,104.6855,104.7047,104.1676,104.3018,7040.0
2023-03-23 13:30:00,108.86,109.08,108.7,108.7,3833.0,104.4073,104.6183,104.2539,104.2539,3833.0
2023-03-23 14:00:00,108.86,108.91,108.29,108.29,5034.0,104.4073,104.4553,103.8606,103.8606,5034.0
2023-03-23 14:30:00,108.22,108.24,107.51,107.75,17883.0,103.7935,103.8127,103.1126,103.3427,17883.0
2023-03-23 15:00:00,107.91,108.47,107.67,107.79,7209.0,103.4962,104.0333,103.266,103.3811,7209.0
2023-03-23 15:30:00,107.71,108.69,107.67,108.34,29701.0,103.3044,104.2443,103.266,103.9086,29701.0
2023-03-24 09:30:00,107.32,107.61,106.33,106.82,9637.0,102.9303,103.2085,101.9808,102.4508,9637.0
2023-03-24 10:00:00,106.95,107.81,106.95,107.7,10772.0,102.5755,103.4003,102.5755,103.2948,10772.0
2023-03-24 10:30:00,107.65,107.66,106.63,106.75,6296.0,103.2468,103.2564,102.2685,102.3836,6296.0
2023-03-24 11:00:00,106.69,106.76,106.43,106.76,3205.0,102.3261,102.3932,102.0767,102.3932,3205.0
2023-03-24 11:30:00,106.69,107.55,106.63,107.52,4939.0,102.3261,103.1509,102.2685,103.1221,4939.0
2023-03-24 12:00:00,107.55,107.58,107.23,107.35,3949.0,103.1509,103.1797,102.844,102.9591,3949.0
2023-03-24 12:30:00,107.48,107.87,107.44,107.87,5021.0,103.0838,103.4578,103.0454,103.4578,5021.0
2023-03-24 13:00:00,107.81,107.93,107.65,107.84,6511.0,103.4003,103.5154,103.2468,103.4291,6511.0
2023-03-24 13:30:00,107.91,107.91,107.58,107.67,4376.0,103.4962,103.4962,103.1797,103.266,4376.0
2023-03-24 14:00:00,107.7,107.84,107.54,107.6,10494.0,103.2948,103.4291,103.1413,103.1989,10494.0
2023-03-24 14:30:00,107.62,107.79,107.42,107.63,11038.0,103.2181,103.3811,103.0262,103.2276,11038.0
2023-03-24 15:00:00,107.59,107.94,107.49,107.94,9705.0,103.1893,103.525,103.0934,103.525,9705.0
2023-03-24 15:30:00,107.95,108.05,107.53,107.71,42096.0,103.5346,103.6305,103.1317,103.3044,42096.0
2023-03-27 09:30:00,108.96,109.87,108.84,109.57,12701.0,104.5032,105.376,104.3882,105.0883,12701.0
2023-03-27 10:00:00,109.69,109.82,109.18,109.31,21338.0,105.2034,105.3281,104.7142,104.8389,21338.0
2023-03-27 10:30:00,109.38,109.38,108.63,108.76,8005.0,104.9061,104.9061,104.1867,104.3114,8005.0
2023-03-27 11:00:00,108.85,108.95,108.43,108.9,8214.0,104.3977,104.4937,103.9949,104.4457,8214.0
2023-03-27 11:30:00,108.89,108.99,108.68,108.72,8298.0,104.4361,104.532,104.2347,104.2731,8298.0
2023-03-27 12:00:00,108.91,109.04,108.79,109.01,5480.0,104.4553,104.58,104.3402,104.5512,5480.0
2023-03-27 12:30:00,109.04,109.33,109.03,109.3,9113.0,104.58,104.8581,104.5704,104.8293,9113.0
2023-03-27 13:00:00,109.3,109.54,109.2,109.53,9346.0,104.8293,105.0595,104.7334,105.0499,9346.0
2023-03-27 13:30:00,109.58,109.76,109.52,109.67,10831.0,105.0979,105.2705,105.0403,105.1842,10831.0
2023-03-27 14:00:00,109.69,109.75,109.3,109.51,3940.0,105.2034,105.2609,104.8293,105.0307,3940.0
2023-03-27 14:30:00,109.6,109.78,109.57,109.67,6427.0,105.1171,105.2897,105.0883,105.1842,6427.0
2023-03-27 15:00:00,109.68,109.71,109.48,109.71,8047.0,105.1938,105.2226,105.002,105.2226,8047.0
2023-03-27 15:30:00,109.64,109.82,109.23,109.45,35024.0,105.1554,105.3281,104.7622,104.9732,35024.0
2023-03-28 09:30:00,109.49,110.91,109.17,110.22,13428.0,105.0116,106.3735,104.7047,105.7117,13428.0
2023-03-28 10:00:00,110.21,110.66,110.13,110.3,9887.0,105.7021,106.1337,105.6254,105.7884,9887.0
2023-03-28 10:30:00,110.22,110.22,109.62,109.8,5958.0,105.7117,105.7117,105.1362,105.3089,5958.0
2023-03-28 11:00:00,109.84,110.05,109.76,109.84,9259.0,105.3472,105.5487,105.2705,105.3472,9259.0
2023-03-28 11:30:00,109.91,110.09,109.82,109.82,7845.0,105.4144,105.587,105.3281,105.3281,7845.0
2023-03-28 12:00:00,109.93,110.14,109.93,110.03,4618.0,105.4336,105.635,105.4336,105.5295,4618.0
2023-03-28 12:30:00,109.98,110.13,109.92,109.97,4158.0,105.4815,105.6254,105.424,105.4719,4158.0
2023-03-28 13:00:00,109.97,109.97,109.65,109.7,2900.0,105.4719,105.4719,105.165,105.213,2900.0
2023-03-28 13:30:00,109.64,109.69,109.32,109.34,7611.0,105.1554,105.2034,104.8485,104.8677,7611.0
2023-03-28 14:00:00,109.39,109.53,109.21,109.32,4935.0,104.9157,105.0499,104.743,104.8485,4935.0
2023-03-28 14:30:00,109.35,109.56,109.31,109.44,6048.0,104.8773,105.0787,104.8389,104.9636,6048.0
2023-03-28 15:00:00,109.53,109.63,109.31,109.32,6759.0,105.0499,105.1458,104.8389,104.8485,6759.0
2023-03-28 15:30:00,109.34,109.86,109.34,109.7,37078.0,104.8677,105.3664,104.8677,105.213,37078.0
2023-03-29 09:30:00,110.72,110.88,109.83,109.87,15497.0,106.1913,106.3447,105.3377,105.376,15497.0
2023-03-29 10:00:00,110.02,110.51,109.96,110.24,8366.0,105.5199,105.9898,105.4623,105.7309,8366.0
2023-03-29 10:30:00,110.38,110.6,109.86,109.86,8473.0,105.8652,106.0762,105.3664,105.3664,8473.0
2023-03-29 11:00:00,109.69,109.79,109.42,109.52,23040.0,105.2034,105.2993,104.9444,105.0403,23040.0
2023-03-29 11:30:00,109.38,109.41,109.14,109.31,4897.0,104.9061,104.9348,104.6759,104.8389,4897.0
2023-03-29 12:00:00,109.29,109.52,109.24,109.26,6622.0,104.8197,105.0403,104.7718,104.791,6622.0
2023-03-29 12:30:00,109.37,109.45,109.19,109.32,5209.0,104.8965,104.9732,104.7238,104.8485,5209.0
2023-03-29 13:00:00,109.38,109.5,109.33,109.44,3492.0,104.9061,105.0212,104.8581,104.9636,3492.0
2023-03-29 13:30:00,109.45,109.45,109.19,109.19,7915.0,104.9732,104.9732,104.7238,104.7238,7915.0
2023-03-29 14:00:00,109.26,109.4,109.21,109.38,4684.0,104.791,104.9252,104.743,104.9061,4684.0
2023-03-29 14:30:00,109.38,109.45,109.34,109.39,5023.0,104.9061,104.9732,104.8677,104.9157,5023.0
2023-03-29 15:00:00,109.39,109.66,109.22,109.56,14360.0,104.9157,105.1746,104.7526,105.0787,14360.0
2023-03-29 15:30:00,109.54,109.54,109.07,109.17,42691.0,105.0595,105.0595,104.6087,104.7047,42691.0
2023-03-30 09:30:00,109.73,110.31,109.69,110.18,3704.0,105.2417,105.798,105.2034,105.6733,3704.0
2023-03-30 10:00:00,110.13,110.34,109.96,110.2,6318.0,105.6254,105.8268,105.4623,105.6925,6318.0
2023-03-30 10:30:00,110.3,110.34,110.01,110.02,6566.0,105.7884,105.8268,105.5103,105.5199,6566.0
2023-03-30 11:00:00,109.96,110.05,109.81,109.83,3023.0,105.4623,105.5487,105.3185,105.3377,3023.0
2023-03-30 11:30:00,109.75,109.75,109.32,109.39,4409.0,105.2609,105.2609,104.8485,104.9157,4409.0
2023-03-30 12:00:00,109.37,109.52,109.25,109.46,5313.0,104.8965,105.0403,104.7814,104.9828,5313.0
2023-03-30 12:30:00,109.37,109.38,108.98,109.14,4178.0,104.8965,104.9061,104.5224,104.6759,4178.0
2023-03-30 13:00:00,109.17,109.27,109.1,109.12,3700.0,104.7047,104.8006,104.6375,104.6567,3700.0
2023-03-30 13:30:00,109.1,109.19,108.84,109.18,6173.0,104.6375,104.7238,104.3882,104.7142,6173.0
2023-03-30 14:00:00,109.27,109.38,109.22,109.25,6855.0,104.8006,104.9061,104.7526,104.7814,6855.0
2023-03-30 14:30:00,109.3,109.33,109.03,109.2,8524.0,104.8293,104.8581,104.5704,104.7334,8524.0
2023-03-30 15:00:00,109.18,109.24,108.9,109.03,8375.0,104.7142,104.7718,104.4457,104.5704,8375.0
2023-03-30 15:30:00,109.02,109.03,108.6,109.01,28207.0,104.5608,104.5704,104.158,104.5512,28207.0
2023-03-31 09:30:00,109.5,110.35,109.5,110.1,7592.0,105.0212,105.8364,105.0212,105.5966,7592.0
2023-03-31 10:00:00,110.26,110.52,109.93,110.06,14408.0,105.7501,105.9994,105.4336,105.5583,14408.0
2023-03-31 10:30:00,110.05,110.88,110.05,110.88,4572.0,105.5487,106.3447,105.5487,106.3447,4572.0
2023-03-31 11:00:00,110.79,110.88,110.67,110.78,8907.0,106.2584,106.3447,106.1433,106.2488,8907.0
2023-03-31 11:30:00,110.78,110.81,110.37,110.54,12442.0,106.2488,106.2776,105.8556,106.0186,12442.0
2023-03-31 12:00:00,110.57,111.15,110.53,110.79,10987.0,106.0474,106.6037,106.009,106.2584,10987.0
2023-03-31 12:30:00,110.78,110.88,110.5,110.62,7977.0,106.2488,106.3447,105.9803,106.0953,7977.0
2023-03-31 13:00:00,110.63,110.69,110.27,110.33,11923.0,106.1049,106.1625,105.7597,105.8172,11923.0
2023-03-31 13:30:00,110.34,110.37,109.99,110.11,8005.0,105.8268,105.8556,105.4911,105.6062,8005.0
2023-03-31 14:00:00,110.17,110.46,110.1,110.23,10354.0,105.6638,105.9419,105.5966,105.7213,10354.0
2023-03-31 14:30:00,110.29,110.39,110.16,110.34,11353.0,105.7788,105.8748,105.6542,105.8268,11353.0
2023-03-31 15:00:00,110.37,110.76,110.37,110.65,13467.0,105.8556,106.2296,105.8556,106.1241,13467.0
2023-03-31 15:30:00,110.67,111.24,110.56,111.17,76695.0,106.1433,106.69,106.0378,106.6228,76695.0
2023-04-03 09:30:00,110.93,111.85,110.7,111.27,14291.0,106.3927,107.275,106.1721,106.7188,14291.0
2023-04-03 10:00:00,111.23,111.28,110.68,111.13,5393.0,106.6804,106.7283,106.1529,106.5845,5393.0
2023-04-03 10:30:00,111.14,111.14,109.65,109.88,12326.0,106.5941,106.5941,105.165,105.3856,12326.0
2023-04-03 11:00:00,109.82,109.88,109.31,109.63,6038.0,105.3281,105.3856,104.8389,105.1458,6038.0
2023-04-03 11:30:00,109.59,109.86,109.43,109.63,11174.0,105.1075,105.3664,104.954,105.1458,11174.0
2023-04-03 12:00:00,109.62,109.89,109.31,109.41,14705.0,105.1362,105.3952,104.8389,104.9348,14705.0
2023-04-03 12:30:00,109.32,109.5,109.17,109.29,12434.0,104.8485,105.0212,104.7047,104.8197,12434.0
2023-04-03 13:00:00,109.24,109.38,109.05,109.09,12524.0,104.7718,104.9061,104.5896,104.6279,12524.0
2023-04-03 13:30:00,109.07,109.26,109.04,109.13,8287.0,104.6087,104.791,104.58,104.6663,8287.0
2023-04-03 14:00:00,109.12,109.33,109.02,109.19,21720.0,104.6567,104.8581,104.5608,104.7238,21720.0
2023-04-03 14:30:00,109.24,109.35,109.0,109.04,12718.0,104.7718,104.8773,104.5416,104.58,12718.0
2023-04-03 15:00:00,109.06,109.54,108.93,109.48,41137.0,104.5992,105.0595,104.4745,105.002,41137.0
2023-04-03 15:30:00,109.44,109.76,109.27,109.74,72505.0,104.9636,105.2705,104.8006,105.2513,72505.0
2023-04-04 09:30:00,111.74,111.74,110.03,110.63,36815.0,107.1695,107.1695,105.5295,106.1049,36815.0
2023-04-04 10:00:00,110.62,110.79,108.98,109.15,24428.0,106.0953,106.2584,104.5224,104.6855,24428.0
2023-04-04 10:30:00,109.17,109.24,107.71,107.71,24075.0,104.7047,104.7718,103.3044,103.3044,24075.0
2023-04-04 11:00:00,107.69,107.78,106.55,106.77,27360.0,103.2852,103.3715,102.1918,102.4028,27360.0
2023-04-04 11:30:00,106.89,107.05,105.35,105.35,21454.0,102.5179,102.6714,101.0409,101.0409,21454.0
2023-04-04 12:00:00,105.4,105.58,105.15,105.39,24153.0,101.0889,101.2615,100.8491,101.0793,24153.0
2023-04-04 12:30:00,105.4,105.88,105.14,105.54,23230.0,101.0889,101.5492,100.8395,101.2231,23230.0
2023-04-04 13:00:00,105.59,106.4,105.59,106.31,7473.0,101.2711,102.048,101.2711,101.9616,7473.0
2023-04-04 13:30:00,106.31,106.32,105.71,105.8,14330.0,101.9616,101.9712,101.3862,101.4725,14330.0
2023-04-04 14:00:00,105.83,106.1,105.57,105.57,13514.0,101.5013,101.7602,101.2519,101.2519,13514.0
2023-04-04 14:30:00,105.47,105.72,105.33,105.36,20926.0,101.156,101.3958,101.0217,101.0505,20926.0
2023-04-04 15:00:00,105.34,105.47,104.99,105.0,27375.0,101.0313,101.156,100.6956,100.7052,27375.0
2023-04-04 15:30:00,105.01,105.48,104.97,105.4,93271.0,100.7148,101.1656,100.6764,101.0889,93271.0
2023-04-05 09:30:00,104.04,104.44,103.54,103.86,26226.0,100.1179,100.5028,99.6368,99.9447,26226.0
2023-04-05 10:00:00,103.93,103.93,102.99,103.29,29963.0,100.0121,100.0121,99.1075,99.3962,29963.0
2023-04-05 10:30:00,103.26,103.58,102.95,103.02,13866.0,99.3673,99.6753,99.069,99.1364,13866.0
2023-04-05 11:00:00,102.99,103.08,102.51,102.57,14032.0,99.1075,99.1941,98.6456,98.7033,14032.0
2023-04-05 11:30:00,102.57,102.75,101.89,102.01,13095.0,98.7033,98.8765,98.049,98.1644,13095.0
2023-04-05 12:00:00,102.06,102.07,100.95,101.09,40138.0,98.2126,98.2222,97.1444,97.2791,40138.0
2023-04-05 12:30:00,101.08,101.29,100.7,100.95,16201.0,97.2695,97.4716,96.9038,97.1444,16201.0
2023-04-05 13:00:00,100.98,101.5,100.98,101.33,21132.0,97.1733,97.6737,97.1733,97.5101,21132.0
2023-04-05 13:30:00,101.22,101.22,100.57,100.98,11529.0,97.4042,97.4042,96.7787,97.1733,11529.0
2023-04-05 14:00:00,100.95,101.27,100.87,101.12,25175.0,97.1444,97.4523,97.0674,97.308,25175.0
2023-04-05 14:30:00,101.13,101.38,101.13,101.34,14252.0,97.3176,97.5582,97.3176,97.5197,14252.0
2023-04-05 15:00:00,101.4,101.46,100.91,101.2,32182.0,97.5774,97.6352,97.1059,97.385,32182.0
2023-04-05 15:30:00,101.25,101.9,101.2,101.75,84435.0,97.4331,98.0586,97.385,97.9142,84435.0
2023-04-06 09:30:00,101.71,101.71,100.94,101.25,14316.0,97.8758,97.8758,97.1348,97.4331,14316.0
2023-04-06 10:00:00,101.64,102.0,101.63,101.63,7662.0,97.8084,98.1548,97.7988,97.7988,7662.0
2023-04-06 10:30:00,101.77,101.84,101.31,101.32,4916.0,97.9335,98.0009,97.4908,97.5005,4916.0
2023-04-06 11:00:00,101.18,101.39,101.06,101.06,4566.0,97.3657,97.5678,97.2503,97.2503,4566.0
2023-04-06 11:30:00,101.09,101.09,100.79,100.9,5919.0,97.2791,97.2791,96.9904,97.0963,5919.0
2023-04-06 12:00:00,100.95,101.28,100.95,101.25,7132.0,97.1444,97.462,97.1444,97.4331,7132.0
2023-04-06 12:30:00,101.25,101.31,100.95,100.98,5910.0,97.4331,97.4908,97.1444,97.1733,5910.0
2023-04-06 13:00:00,101.01,101.15,100.97,101.1,5897.0,97.2021,97.3369,97.1636,97.2887,5897.0
2023-04-06 13:30:00,101.13,101.25,100.64,100.64,8262.0,97.3176,97.4331,96.8461,96.8461,8262.0
2023-04-06 14:00:00,100.63,101.05,100.57,101.05,7631.0,96.8365,97.2406,96.7787,97.2406,7631.0
2023-04-06 14:30:00,101.04,101.13,100.9,100.93,14631.0,97.231,97.3176,97.0963,97.1252,14631.0
2023-04-06 15:00:00,100.97,101.05,100.53,100.63,13638.0,97.1636,97.2406,96.7402,96.8365,13638.0
2023-04-06 15:30:00,100.7,101.0,100.53,100.99,45030.0,96.9038,97.1925,96.7402,97.1829,45030.0
2023-04-10 09:30:00,100.9,102.25,100.9,101.74,6517.0,97.0963,98.3954,97.0963,97.9046,6517.0
2023-04-10 10:00:00,101.74,102.29,101.74,102.21,7685.0,97.9046,98.4339,97.9046,98.3569,7685.0
2023-04-10 10:30:00,102.43,102.63,102.18,102.18,8083.0,98.5686,98.7611,98.328,98.328,8083.0
2023-04-10 11:00:00,102.15,102.34,102.13,102.34,5377.0,98.2992,98.482,98.2799,98.482,5377.0
2023-04-10 11:30:00,102.46,102.57,102.14,102.16,5298.0,98.5975,98.7033,98.2895,98.3088,5298.0
2023-04-10 12:00:00,102.13,102.39,102.12,102.39,3366.0,98.2799,98.5301,98.2703,98.5301,3366.0
2023-04-10 12:30:00,102.4,102.59,102.31,102.59,5611.0,98.5397,98.7226,98.4531,98.7226,5611.0
2023-04-10 13:00:00,102.64,102.73,102.43,102.46,7582.0,98.7707,98.8573,98.5686,98.5975,7582.0
2023-04-10 13:30:00,102.53,102.54,102.29,102.32,5613.0,98.6648,98.6745,98.4339,98.4628,5613.0
2023-04-10 14:00:00,102.36,102.58,102.29,102.45,5339.0,98.5012,98.713,98.4339,98.5879,5339.0
2023-04-10 14:30:00,102.54,102.68,102.47,102.62,7403.0,98.6745,98.8092,98.6071,98.7514,7403.0
2023-04-10 15:00:00,102.65,102.79,102.45,102.62,12854.0,98.7803,98.915,98.5879,98.7514,12854.0
2023-04-10 15:30:00,102.66,103.09,102.55,102.98,52646.0,98.7899,99.2037,98.6841,99.0979,52646.0
2023-04-11 09:30:00,103.43,104.47,103.43,103.73,11792.0,99.5309,100.5317,99.5309,99.8196,11792.0
2023-04-11 10:00:00,103.61,103.8,103.49,103.67,5336.0,99.7041,99.887,99.5887,99.7619,5336.0
2023-04-11 10:30:00,103.62,103.85,103.4,103.62,7002.0,99.7138,99.9351,99.502,99.7138,7002.0
2023-04-11 11:00:00,103.68,103.91,103.63,103.87,5789.0,99.7715,99.9928,99.7234,99.9543,5789.0
2023-04-11 11:30:00,103.97,104.5,103.9,104.33,7277.0,100.0506,100.5606,99.9832,100.397,7277.0
2023-04-11 12:00:00,104.33,104.33,104.03,104.06,3630.0,100.397,100.397,100.1083,100.1372,3630.0
2023-04-11 12:30:00,104.05,104.05,103.78,103.89,3836.0,100.1275,100.1275,99.8677,99.9736,3836.0
2023-04-11 13:00:00,103.85,104.08,103.81,103.89,4691.0,99.9351,100.1564,99.8966,99.9736,4691.0
2023-04-11 13:30:00,103.9,104.17,103.89,104.07,6169.0,99.9832,100.243,99.9736,100.1468,6169.0
2023-04-11 14:00:00,104.06,104.1,103.79,103.91,6477.0,100.1372,100.1757,99.8773,99.9928,6477.0
2023-04-11 14:30:00,103.82,104.03,103.81,103.85,8461.0,99.9062,100.1083,99.8966,99.9351,8461.0
2023-04-11 15:00:00,103.86,104.05,103.81,103.95,8647.0,99.9447,100.1275,99.8966,100.0313,8647.0
2023-04-11 15:30:00,103.97,104.0,103.38,103.67,41385.0,100.0506,100.0794,99.4828,99.7619,41385.0
2023-04-12 09:30:00,104.09,105.0,104.09,104.8,12221.0,100.166,101.0417,100.166,100.8493,12221.0
2023-04-12 10:00:00,104.75,104.75,104.06,104.34,17630.0,100.8012,100.8012,100.1372,100.4066,17630.0
2023-04-12 10:30:00,104.41,104.41,104.15,104.22,5806.0,100.474,100.474,100.2238,100.2911,5806.0
2023-04-12 11:00:00,104.1,104.26,103.97,104.21,16870.0,100.1757,100.3296,100.0506,100.2815,16870.0
2023-04-12 11:30:00,104.22,104.34,104.0,104.19,5513.0,100.2911,100.4066,100.0794,100.2623,5513.0
2023-04-12 12:00:00,104.22,104.34,104.05,104.34,2786.0,100.2911,100.4066,100.1275,100.4066,2786.0
2023-04-12 12:30:00,104.25,104.25,104.11,104.19,1772.0,100.32,100.32,100.1853,100.2623,1772.0
2023-04-12 13:00:00,104.24,104.43,104.13,104.43,7584.0,100.3104,100.4932,100.2045,100.4932,7584.0
2023-04-12 13:30:00,104.45,104.71,104.31,104.71,13143.0,100.5125,100.7627,100.3777,100.7627,13143.0
2023-04-12 14:00:00,104.73,104.89,104.46,104.46,5037.0,100.7819,100.9359,100.5221,100.5221,5037.0
2023-04-12 14:30:00,104.4,104.4,103.98,104.17,5269.0,100.4643,100.4643,100.0602,100.243,5269.0
2023-04-12 15:00:00,104.15,104.16,103.91,104.07,11622.0,100.2238,100.2334,99.9928,100.1468,11622.0
2023-04-12 15:30:00,104.11,104.42,104.03,104.16,26292.0,100.1853,100.4836,100.1083,100.2334,26292.0
2023-04-13 09:30:00,104.23,104.24,103.05,103.06,17568.0,100.3008,100.3104,99.1652,99.1749,17568.0
2023-04-13 10:00:00,102.92,103.78,102.91,103.6,9963.0,99.0401,99.8677,99.0305,99.6945,9963.0
2023-04-13 10:30:00,103.5,103.57,103.1,103.22,7454.0,99.5983,99.6656,99.2134,99.3288,7454.0
2023-04-13 11:00:00,103.27,103.54,103.19,103.47,6712.0,99.3769,99.6368,99.3,99.5694,6712.0
2023-04-13 11:30:00,103.46,103.66,103.37,103.62,12323.0,99.5598,99.7522,99.4732,99.7138,12323.0
2023-04-13 12:00:00,103.7,103.86,103.6,103.76,4704.0,99.7907,99.9447,99.6945,99.8485,4704.0
2023-04-13 12:30:00,103.77,103.98,103.73,103.97,4956.0,99.8581,100.0602,99.8196,100.0506,4956.0
2023-04-13 13:00:00,103.94,104.07,103.94,104.01,2546.0,100.0217,100.1468,100.0217,100.089,2546.0
2023-04-13 13:30:00,103.96,104.25,103.95,104.2,5120.0,100.0409,100.32,100.0313,100.2719,5120.0
2023-04-13 14:00:00,104.3,104.49,104.22,104.36,5636.0,100.3681,100.551,100.2911,100.4259,5636.0
2023-04-13 14:30:00,104.38,104.52,104.24,104.52,9076.0,100.4451,100.5798,100.3104,100.5798,9076.0
2023-04-13 15:00:00,104.55,104.55,104.24,104.34,4765.0,100.6087,100.6087,100.3104,100.4066,4765.0
2023-04-13 15:30:00,104.31,104.62,104.25,104.61,47292.0,100.3777,100.6761,100.32,100.6664,47292.0
2023-04-14 09:30:00,104.66,105.76,104.66,105.56,3285.0,100.7145,101.7731,100.7145,101.5806,3285.0
2023-04-14 10:00:00,105.3,105.65,105.23,105.3,5570.0,101.3304,101.6672,101.2631,101.3304,5570.0
2023-04-14 10:30:00,105.25,105.73,105.23,105.36,7181.0,101.2823,101.7442,101.2631,101.3882,7181.0
2023-04-14 11:00:00,105.36,105.36,104.48,104.7,7341.0,101.3882,101.3882,100.5413,100.753,7341.0
2023-04-14 11:30:00,104.72,104.85,104.66,104.83,4501.0,100.7723,100.8974,100.7145,100.8781,4501.0
2023-04-14 12:00:00,104.87,105.08,104.6,104.69,6085.0,100.9166,101.1187,100.6568,100.7434,6085.0
2023-04-14 12:30:00,104.66,104.72,104.21,104.21,8968.0,100.7145,100.7723,100.2815,100.2815,8968.0
2023-04-14 13:00:00,104.26,104.47,104.11,104.12,3743.0,100.3296,100.5317,100.1853,100.1949,3743.0
2023-04-14 13:30:00,103.97,104.33,103.97,104.25,4388.0,100.0506,100.397,100.0506,100.32,4388.0
2023-04-14 14:00:00,104.29,104.61,104.25,104.48,4185.0,100.3585,100.6664,100.32,100.5413,4185.0
2023-04-14 14:30:00,104.55,104.61,104.43,104.44,5116.0,100.6087,100.6664,100.4932,100.5028,5116.0
2023-04-14 15:00:00,104.4,104.44,104.15,104.36,10412.0,100.4643,100.5028,100.2238,100.4259,10412.0
2023-04-14 15:30:00,104.36,104.9,104.31,104.73,79779.0,100.4259,100.9455,100.3777,100.7819,79779.0
2023-04-17 09:30:00,105.0,105.38,104.99,105.11,13567.0,101.0417,101.4074,101.0321,101.1476,13567.0
2023-04-17 10:00:00,105.23,105.43,104.97,105.31,5346.0,101.2631,101.4555,101.0129,101.34,5346.0
2023-04-17 10:30:00,105.23,105.25,104.76,104.88,5444.0,101.2631,101.2823,100.8108,100.9263,5444.0
2023-04-17 11:00:00,105.03,105.03,104.67,104.82,3894.0,101.0706,101.0706,100.7242,100.8685,3894.0
2023-04-17 11:30:00,104.75,104.75,104.33,104.49,6134.0,100.8012,100.8012,100.397,100.551,6134.0
2023-04-17 12:00:00,104.53,104.62,104.34,104.34,3608.0,100.5894,100.6761,100.4066,100.4066,3608.0
2023-04-17 12:30:00,104.37,104.39,104.14,104.29,3767.0,100.4355,100.4547,100.2141,100.3585,3767.0
2023-04-17 13:00:00,104.24,104.44,104.13,104.34,2814.0,100.3104,100.5028,100.2045,100.4066,2814.0
2023-04-17 13:30:00,104.43,104.57,104.24,104.39,7312.0,100.4932,100.6279,100.3104,100.4547,7312.0
2023-04-17 14:00:00,104.4,104.56,104.37,104.41,5768.0,100.4643,100.6183,100.4355,100.474,5768.0
2023-04-17 14:30:00,104.44,105.04,104.44,104.96,8934.0,100.5028,101.0802,100.5028,101.0032,8934.0
2023-04-17 15:00:00,104.9,105.04,104.89,104.95,12721.0,100.9455,101.0802,100.9359,100.9936,12721.0
2023-04-17 15:30:00,104.96,105.39,104.74,105.35,99159.0,101.0032,101.417,100.7915,101.3785,99159.0
2023-04-18 09:30:00,105.98,106.48,105.52,105.52,19290.0,101.9848,102.4659,101.5421,101.5421,19290.0
2023-04-18 10:00:00,105.5,106.04,105.49,105.78,10471.0,101.5229,102.0425,101.5133,101.7923,10471.0
2023-04-18 10:30:00,105.78,106.0,105.42,105.58,10863.0,101.7923,102.004,101.4459,101.5999,10863.0
2023-04-18 11:00:00,105.56,105.86,105.44,105.65,16818.0,101.5806,101.8693,101.4651,101.6672,16818.0
2023-04-18 11:30:00,105.65,105.75,105.15,105.25,15980.0,101.6672,101.7635,101.1861,101.2823,15980.0
2023-04-18 12:00:00,105.28,105.47,105.19,105.2,11446.0,101.3112,101.494,101.2246,101.2342,11446.0
2023-04-18 12:30:00,105.21,105.33,105.07,105.07,7203.0,101.2438,101.3593,101.1091,101.1091,7203.0
2023-04-18 13:00:00,105.14,105.27,105.04,105.19,9185.0,101.1764,101.3015,101.0802,101.2246,9185.0
2023-04-18 13:30:00,105.21,105.55,105.21,105.3,7083.0,101.2438,101.571,101.2438,101.3304,7083.0
2023-04-18 14:00:00,105.3,105.82,105.22,105.82,7294.0,101.3304,101.8308,101.2534,101.8308,7294.0
2023-04-18 14:30:00,105.74,105.75,105.39,105.7,11256.0,101.7538,101.7635,101.417,101.7153,11256.0
2023-04-18 15:00:00,105.75,106.08,105.69,106.08,10657.0,101.7635,102.081,101.7057,102.081,10657.0
2023-04-18 15:30:00,106.08,106.08,105.67,105.87,70659.0,102.081,102.081,101.6865,101.8789,70659.0
2023-04-19 09:30:00,105.61,105.9,105.17,105.34,14224.0,101.6287,101.9078,101.2053,101.3689,14224.0
2023-04-19 10:00:00,105.25,105.37,104.98,105.19,13649.0,101.2823,101.3978,101.0225,101.2246,13649.0
2023-04-19 10:30:00,105.17,105.19,104.63,104.63,9914.0,101.2053,101.2246,100.6857,100.6857,9914.0
2023-04-19 11:00:00,104.64,104.76,103.79,103.81,15833.0,100.6953,100.8108,99.8773,99.8966,15833.0
2023-04-19 11:30:00,103.74,104.45,103.72,104.25,47635.0,99.8292,100.5125,99.81,100.32,47635.0
2023-04-19 12:00:00,104.27,104.38,104.11,104.27,35628.0,100.3392,100.4451,100.1853,100.3392,35628.0
2023-04-19 12:30:00,104.28,104.37,104.08,104.09,14398.0,100.3489,100.4355,100.1564,100.166,14398.0
2023-04-19 13:00:00,104.16,104.21,103.96,104.05,24880.0,100.2334,100.2815,100.0409,100.1275,24880.0
2023-04-19 13:30:00,104.05,104.32,103.96,104.25,12710.0,100.1275,100.3874,100.0409,100.32,12710.0
2023-04-19 14:00:00,104.3,104.32,103.96,104.31,31768.0,100.3681,100.3874,100.0409,100.3777,31768.0
2023-04-19 14:30:00,104.31,104.55,104.16,104.55,41761.0,100.3777,100.6087,100.2334,100.6087,41761.0
2023-04-19 15:00:00,104.51,104.52,104.24,104.37,29716.0,100.5702,100.5798,100.3104,100.4355,29716.0
2023-04-19 15:30:00,104.36,104.56,103.99,104.52,77639.0,100.4259,100.6183,100.0698,100.5798,77639.0
2023-04-20 09:30:00,104.48,104.86,104.07,104.35,8729.0,100.5413,100.907,100.1468,100.4162,8729.0
2023-04-20 10:00:00,104.44,104.44,104.0,104.22,9574.0,100.5028,100.5028,100.0794,100.2911,9574.0
2023-04-20 10:30:00,104.22,104.43,104.21,104.4,9904.0,100.2911,100.4932,100.2815,100.4643,9904.0
2023-04-20 11:00:00,104.4,104.59,103.98,104.08,8736.0,100.4643,100.6472,100.0602,100.1564,8736.0
2023-04-20 11:30:00,104.06,104.4,104.02,104.37,8497.0,100.1372,100.4643,100.0987,100.4355,8497.0
2023-04-20 12:00:00,104.37,104.61,104.3,104.38,10963.0,100.4355,100.6664,100.3681,100.4451,10963.0
2023-04-20 12:30:00,104.41,104.44,104.2,104.24,7872.0,100.474,100.5028,100.2719,100.3104,7872.0
2023-04-20 13:00:00,104.24,104.44,104.23,104.32,10139.0,100.3104,100.5028,100.3008,100.3874,10139.0
2023-04-20 13:30:00,104.32,104.51,104.3,104.32,8238.0,100.3874,100.5702,100.3681,100.3874,8238.0
2023-04-20 14:00:00,104.31,104.33,104.1,104.16,9817.0,100.3777,100.397,100.1757,100.2334,9817.0
2023-04-20 14:30:00,104.1,104.1,103.92,104.05,16152.0,100.1757,100.1757,100.0024,100.1275,16152.0
2023-04-20 15:00:00,104.05,104.05,103.73,103.83,16079.0,100.1275,100.1275,99.8196,99.9158,16079.0
2023-04-20 15:30:00,103.88,104.45,103.88,104.35,43768.0,99.9639,100.5125,99.9639,100.4162,43768.0
2023-04-21 09:30:00,104.43,104.77,104.0,104.47,6985.0,100.4932,100.8204,100.0794,100.5317,6985.0
2023-04-21 10:00:00,104.47,104.66,104.27,104.64,5242.0,100.5317,100.7145,100.3392,100.6953,5242.0
2023-04-21 10:30:00,104.62,104.62,103.99,104.14,6155.0,100.6761,100.6761,100.0698,100.2141,6155.0
2023-04-21 11:00:00,104.29,104.56,104.28,104.56,4703.0,100.3585,100.6183,100.3489,100.6183,4703.0
2023-04-21 11:30:00,104.58,104.66,104.41,104.55,3835.0,100.6376,100.7145,100.474,100.6087,3835.0
2023-04-21 12:00:00,104.54,104.69,104.51,104.57,2287.0,100.5991,100.7434,100.5702,100.6279,2287.0
2023-04-21 12:30:00,104.54,104.66,104.52,104.6,2220.0,100.5991,100.7145,100.5798,100.6568,2220.0
2023-04-21 13:00:00,104.64,104.83,104.55,104.58,3060.0,100.6953,100.8781,100.6087,100.6376,3060.0
2023-04-21 13:30:00,104.72,104.95,104.72,104.93,2928.0,100.7723,100.9936,100.7723,100.9744,2928.0
2023-04-21 14:00:00,104.91,105.02,104.88,104.98,4290.0,100.9551,101.061,100.9263,101.0225,4290.0
2023-04-21 14:30:00,105.04,105.08,104.79,104.91,6150.0,101.0802,101.1187,100.8396,100.9551,6150.0
2023-04-21 15:00:00,104.91,104.99,104.83,104.92,5071.0,100.9551,101.0321,100.8781,100.9647,5071.0
2023-04-21 15:30:00,104.95,105.21,104.86,105.13,24065.0,100.9936,101.2438,100.907,101.1668,24065.0
2023-04-24 09:30:00,104.94,106.06,104.94,105.25,7861.0,100.984,102.0618,100.984,101.2823,7861.0
2023-04-24 10:00:00,105.25,105.57,105.19,105.49,7923.0,101.2823,101.5902,101.2246,101.5133,7923.0
2023-04-24 10:30:00,105.46,105.52,104.92,105.02,6411.0,101.4844,101.5421,100.9647,101.061,6411.0
2023-04-24 11:00:00,105.02,105.03,104.82,105.03,1071.0,101.061,101.0706,100.8685,101.0706,1071.0
2023-04-24 11:30:00,105.1,105.13,104.89,104.89,1832.0,101.138,101.1668,100.9359,100.9359,1832.0
2023-04-24 12:00:00,104.91,104.95,104.85,104.87,948.0,100.9551,100.9936,100.8974,100.9166,948.0
2023-04-24 12:30:00,104.86,104.86,104.61,104.72,3500.0,100.907,100.907,100.6664,100.7723,3500.0
2023-04-24 13:00:00,104.69,104.69,104.48,104.5,4665.0,100.7434,100.7434,100.5413,100.5606,4665.0
2023-04-24 13:30:00,104.52,104.67,104.51,104.55,3195.0,100.5798,100.7242,100.5702,100.6087,3195.0
2023-04-24 14:00:00,104.6,104.6,104.18,104.35,2693.0,100.6568,100.6568,100.2526,100.4162,2693.0
2023-04-24 14:30:00,104.28,104.42,104.27,104.37,1837.0,100.3489,100.4836,100.3392,100.4355,1837.0
2023-04-24 15:00:00,104.44,104.58,104.32,104.49,3348.0,100.5028,100.6376,100.3874,100.551,3348.0
2023-04-24 15:30:00,104.5,104.59,104.1,104.51,40207.0,100.5606,100.6472,100.1757,100.5702,40207.0
2023-04-25 09:30:00,104.0,104.28,104.0,104.28,6001.0,100.0794,100.3489,100.0794,100.3489,6001.0
2023-04-25 10:00:00,104.17,104.53,104.01,104.14,32298.0,100.243,100.5894,100.089,100.2141,32298.0
2023-04-25 10:30:00,104.03,104.26,104.0,104.26,8456.0,100.1083,100.3296,100.0794,100.3296,8456.0
2023-04-25 11:00:00,104.24,104.3,104.01,104.09,5678.0,100.3104,100.3681,100.089,100.166,5678.0
2023-04-25 11:30:00,104.03,104.05,103.48,103.48,11198.0,100.1083,100.1275,99.579,99.579,11198.0
2023-04-25 12:00:00,103.5,103.9,103.49,103.9,7535.0,99.5983,99.9832,99.5887,99.9832,7535.0
2023-04-25 12:30:00,103.95,104.13,103.75,103.94,5549.0,100.0313,100.2045,99.8388,100.0217,5549.0
2023-04-25 13:00:00,103.95,103.95,103.36,103.46,12279.0,100.0313,100.0313,99.4636,99.5598,12279.0
2023-04-25 13:30:00,103.48,103.86,103.44,103.86,11502.0,99.579,99.9447,99.5405,99.9447,11502.0
2023-04-25 14:00:00,103.89,103.89,103.46,103.58,8018.0,99.9736,99.9736,99.5598,99.6753,8018.0
2023-04-25 14:30:00,103.58,103.59,103.3,103.48,9200.0,99.6753,99.6849,99.4058,99.579,9200.0
2023-04-25 15:00:00,103.52,103.66,103.44,103.58,5133.0,99.6175,99.7522,99.5405,99.6753,5133.0
2023-04-25 15:30:00,103.54,103.61,102.98,103.0,61510.0,99.6368,99.7041,99.0979,99.1171,61510.0
2023-04-26 09:30:00,101.94,102.72,101.94,102.42,8466.0,98.0971,98.8477,98.0971,98.559,8466.0
2023-04-26 10:00:00,102.27,102.62,101.91,102.0,7637.0,98.4146,98.7514,98.0682,98.1548,7637.0
2023-04-26 10:30:00,102.0,102.06,101.71,102.05,3448.0,98.1548,98.2126,97.8758,98.2029,3448.0
2023-04-26 11:00:00,101.99,102.46,101.85,101.93,5429.0,98.1452,98.5975,98.0105,98.0875,5429.0
2023-04-26 11:30:00,102.03,102.03,101.74,101.83,2984.0,98.1837,98.1837,97.9046,97.9912,2984.0
2023-04-26 12:00:00,102.05,102.18,101.94,102.02,3544.0,98.2029,98.328,98.0971,98.1741,3544.0
2023-04-26 12:30:00,102.03,102.03,101.77,101.96,3248.0,98.1837,98.1837,97.9335,98.1163,3248.0
2023-04-26 13:00:00,101.93,102.07,101.71,102.02,5189.0,98.0875,98.2222,97.8758,98.1741,5189.0
2023-04-26 13:30:00,101.96,102.04,101.47,101.47,5773.0,98.1163,98.1933,97.6448,97.6448,5773.0
2023-04-26 14:00:00,101.53,101.6,101.3,101.54,5272.0,97.7025,97.7699,97.4812,97.7122,5272.0
2023-04-26 14:30:00,101.52,101.53,101.17,101.34,5657.0,97.6929,97.7025,97.3561,97.5197,5657.0
2023-04-26 15:00:00,101.3,101.49,101.01,101.17,15965.0,97.4812,97.664,97.2021,97.3561,15965.0
2023-04-26 15:30:00,101.21,101.42,100.89,101.16,37874.0,97.3946,97.5967,97.0867,97.3465,37874.0
2023-04-27 09:30:00,101.31,102.38,101.31,102.38,7695.0,97.4908,98.5205,97.4908,98.5205,7695.0
2023-04-27 10:00:00,102.27,102.75,102.08,102.55,5427.0,98.4146,98.8765,98.2318,98.6841,5427.0
2023-04-27 10:30:00,102.63,102.97,102.51,102.52,6403.0,98.7611,99.0883,98.6456,98.6552,6403.0
2023-04-27 11:00:00,102.47,102.58,102.0,102.46,7629.0,98.6071,98.713,98.1548,98.5975,7629.0
2023-04-27 11:30:00,102.52,102.94,102.45,102.94,2820.0,98.6552,99.0594,98.5879,99.0594,2820.0
2023-04-27 12:00:00,102.96,103.35,102.94,103.32,4416.0,99.0786,99.4539,99.0594,99.4251,4416.0
2023-04-27 12:30:00,103.31,103.35,103.2,103.2,2714.0,99.4154,99.4539,99.3096,99.3096,2714.0
2023-04-27 13:00:00,103.26,103.54,103.25,103.32,4095.0,99.3673,99.6368,99.3577,99.4251,4095.0
2023-04-27 13:30:00,103.39,103.79,103.34,103.61,3619.0,99.4924,99.8773,99.4443,99.7041,3619.0
2023-04-27 14:00:00,103.6,103.77,103.53,103.76,6371.0,99.6945,99.8581,99.6271,99.8485,6371.0
2023-04-27 14:30:00,103.82,103.94,103.7,103.94,4049.0,99.9062,100.0217,99.7907,100.0217,4049.0
2023-04-27 15:00:00,103.89,103.95,103.77,103.78,7234.0,99.9736,100.0313,99.8581,99.8677,7234.0
2023-04-27 15:30:00,103.82,104.05,103.71,103.89,31441.0,99.9062,100.1275,99.8004,99.9736,31441.0
2023-04-28 09:30:00,103.47,104.78,103.47,104.32,5648.0,99.5694,100.83,99.5694,100.3874,5648.0
2023-04-28 10:00:00,104.08,104.56,104.0,104.21,5801.0,100.1564,100.6183,100.0794,100.2815,5801.0
2023-04-28 10:30:00,104.15,104.41,104.03,104.03,5555.0,100.2238,100.474,100.1083,100.1083,5555.0
2023-04-28 11:00:00,103.89,104.32,103.75,104.23,3389.0,99.9736,100.3874,99.8388,100.3008,3389.0
2023-04-28 11:30:00,104.26,104.31,104.13,104.25,3527.0,100.3296,100.3777,100.2045,100.32,3527.0
2023-04-28 12:00:00,104.23,104.29,104.02,104.29,2209.0,100.3008,100.3585,100.0987,100.3585,2209.0
2023-04-28 12:30:00,104.26,104.35,104.13,104.35,2247.0,100.3296,100.4162,100.2045,100.4162,2247.0
2023-04-28 13:00:00,104.23,104.36,104.16,104.36,4303.0,100.3008,100.4259,100.2334,100.4259,4303.0
2023-04-28 13:30:00,104.31,104.4,104.0,104.03,2522.0,100.3777,100.4643,100.0794,100.1083,2522.0
2023-04-28 14:00:00,104.1,104.21,103.98,104.12,2815.0,100.1757,100.2815,100.0602,100.1949,2815.0
2023-04-28 14:30:00,104.07,104.07,103.92,104.05,4022.0,100.1468,100.1468,100.0024,100.1275,4022.0
2023-04-28 15:00:00,104.1,104.33,104.08,104.16,8954.0,100.1757,100.397,100.1564,100.2334,8954.0
2023-04-28 15:30:00,104.19,104.5,104.13,104.24,31432.0,100.2623,100.5606,100.2045,100.3104,31432.0
2023-05-01 09:30:00,104.53,105.68,104.35,105.41,18908.0,100.5894,101.6961,100.4162,101.4363,18908.0
2023-05-01 10:00:00,104.86,105.48,104.77,104.94,12373.0,100.907,101.5036,100.8204,100.984,12373.0
2023-05-01 10:30:00,104.96,105.59,104.91,105.39,5828.0,101.0032,101.6095,100.9551,101.417,5828.0
2023-05-01 11:00:00,105.3,105.54,105.26,105.41,5894.0,101.3304,101.5614,101.2919,101.4363,5894.0
2023-05-01 11:30:00,105.44,105.53,105.31,105.33,2795.0,101.4651,101.5517,101.34,101.3593,2795.0
2023-05-01 12:00:00,105.3,105.52,105.3,105.46,6197.0,101.3304,101.5421,101.3304,101.4844,6197.0
2023-05-01 12:30:00,105.54,105.62,105.42,105.52,4348.0,101.5614,101.6384,101.4459,101.5421,4348.0
2023-05-01 13:00:00,105.49,105.57,105.34,105.34,5917.0,101.5133,101.5902,101.3689,101.3689,5917.0
2023-05-01 13:30:00,105.38,105.78,105.34,105.78,10061.0,101.4074,101.7923,101.3689,101.7923,10061.0
2023-05-01 14:00:00,105.8,105.82,105.63,105.75,8114.0,101.8116,101.8308,101.648,101.7635,8114.0
2023-05-01 14:30:00,105.78,105.79,105.38,105.47,6189.0,101.7923,101.8019,101.4074,101.494,6189.0
2023-05-01 15:00:00,105.53,105.75,105.4,105.49,19928.0,101.5517,101.7635,101.4266,101.5133,19928.0
2023-05-01 15:30:00,105.5,105.68,105.26,105.29,28213.0,101.5229,101.6961,101.2919,101.3208,28213.0
2023-05-02 09:30:00,104.02,105.04,103.84,104.7,20402.0,100.0987,101.0802,99.9255,100.753,20402.0
2023-05-02 10:00:00,104.86,104.86,103.28,103.29,8458.0,100.907,100.907,99.3866,99.3962,8458.0
2023-05-02 10:30:00,103.38,103.39,102.71,102.97,7987.0,99.4828,99.4924,98.8381,99.0883,7987.0
2023-05-02 11:00:00,102.92,103.35,102.89,103.35,4280.0,99.0401,99.4539,99.0113,99.4539,4280.0
2023-05-02 11:30:00,103.32,103.46,102.97,103.29,9170.0,99.4251,99.5598,99.0883,99.3962,9170.0
2023-05-02 12:00:00,103.24,103.27,102.94,103.15,6147.0,99.3481,99.3769,99.0594,99.2615,6147.0
2023-05-02 12:30:00,103.18,103.57,103.0,103.49,6407.0,99.2903,99.6656,99.1171,99.5887,6407.0
2023-05-02 13:00:00,103.52,103.63,103.25,103.41,14589.0,99.6175,99.7234,99.3577,99.5117,14589.0
2023-05-02 13:30:00,103.41,103.8,103.41,103.64,6648.0,99.5117,99.887,99.5117,99.733,6648.0
2023-05-02 14:00:00,103.48,103.56,103.29,103.32,10069.0,99.579,99.656,99.3962,99.4251,10069.0
2023-05-02 14:30:00,103.34,103.75,103.21,103.72,13399.0,99.4443,99.8388,99.3192,99.81,13399.0
2023-05-02 15:00:00,103.7,104.13,103.62,104.01,12160.0,99.7907,100.2045,99.7138,100.089,12160.0
2023-05-02 15:30:00,103.99,104.35,103.81,104.25,40928.0,100.0698,100.4162,99.8966,100.32,40928.0
2023-05-03 09:30:00,104.84,105.65,104.84,105.35,10211.0,100.8878,101.6672,100.8878,101.3785,10211.0
2023-05-03 10:00:00,105.24,105.49,105.02,105.28,9956.0,101.2727,101.5133,101.061,101.3112,9956.0
2023-05-03 10:30:00,105.4,105.42,104.67,105.06,11798.0,101.4266,101.4459,100.7242,101.0995,11798.0
2023-05-03 11:00:00,105.09,105.14,104.9,105.06,16132.0,101.1283,101.1764,100.9455,101.0995,16132.0
2023-05-03 11:30:00,105.11,105.25,105.03,105.25,4903.0,101.1476,101.2823,101.0706,101.2823,4903.0
2023-05-03 12:00:00,105.31,105.5,105.23,105.33,5208.0,101.34,101.5229,101.2631,101.3593,5208.0
2023-05-03 12:30:00,105.33,105.49,105.18,105.49,6901.0,101.3593,101.5133,101.2149,101.5133,6901.0
2023-05-03 13:00:00,105.49,105.87,105.44,105.87,7664.0,101.5133,101.8789,101.4651,101.8789,7664.0
2023-05-03 13:30:00,105.82,105.93,105.71,105.72,13546.0,101.8308,101.9367,101.725,101.7346,13546.0
2023-05-03 14:00:00,105.66,106.41,105.52,106.18,14060.0,101.6768,102.3986,101.5421,102.1772,14060.0
2023-05-03 14:30:00,106.17,106.55,105.73,106.32,14348.0,102.1676,102.5333,101.7442,102.312,14348.0
2023-05-03 15:00:00,106.25,106.4,105.1,105.3,9706.0,102.2446,102.389,101.138,101.3304,9706.0
2023-05-03 15:30:00,105.29,105.34,104.71,104.85,42292.0,101.3208,101.3689,100.7627,100.8974,42292.0
2023-05-04 09:30:00,104.75,104.75,103.69,103.8,4213.0,100.8012,100.8012,99.7811,99.887,4213.0
2023-05-04 10:00:00,103.8,103.94,103.43,103.46,8072.0,99.887,100.0217,99.5309,99.5598,8072.0
2023-05-04 10:30:00,103.43,103.71,103.27,103.35,3948.0,99.5309,99.8004,99.3769,99.4539,3948.0
2023-05-04 11:00:00,103.4,103.78,103.4,103.53,2924.0,99.502,99.8677,99.502,99.6271,2924.0
2023-05-04 11:30:00,103.55,103.62,103.3,103.3,6062.0,99.6464,99.7138,99.4058,99.4058,6062.0
2023-05-04 12:00:00,103.38,103.38,102.87,103.23,3679.0,99.4828,99.4828,98.992,99.3385,3679.0
2023-05-04 12:30:00,103.24,103.55,103.22,103.5,3294.0,99.3481,99.6464,99.3288,99.5983,3294.0
2023-05-04 13:00:00,103.5,103.9,103.5,103.8,6624.0,99.5983,99.9832,99.5983,99.887,6624.0
2023-05-04 13:30:00,103.78,103.78,103.52,103.64,8188.0,99.8677,99.8677,99.6175,99.733,8188.0
2023-05-04 14:00:00,103.65,103.66,103.43,103.45,6834.0,99.7426,99.7522,99.5309,99.5502,6834.0
2023-05-04 14:30:00,103.35,103.54,103.31,103.34,5399.0,99.4539,99.6368,99.4154,99.4443,5399.0
2023-05-04 15:00:00,103.45,103.71,103.16,103.25,13197.0,99.5502,99.8004,99.2711,99.3577,13197.0
2023-05-04 15:30:00,103.26,103.47,103.02,103.27,40087.0,99.3673,99.5694,99.1364,99.3769,40087.0
2023-05-05 09:30:00,104.42,105.12,104.42,104.83,3685.0,100.4836,101.1572,100.4836,100.8781,3685.0
2023-05-05 10:00:00,104.87,105.0,104.6,105.0,3968.0,100.9166,101.0417,100.6568,101.0417,3968.0
2023-05-05 10:30:00,105.04,105.04,104.59,104.59,4872.0,101.0802,101.0802,100.6472,100.6472,4872.0
2023-05-05 11:00:00,104.66,104.87,104.57,104.87,4203.0,100.7145,100.9166,100.6279,100.9166,4203.0
2023-05-05 11:30:00,104.79,104.96,104.66,104.8,3879.0,100.8396,101.0032,100.7145,100.8493,3879.0
2023-05-05 12:00:00,104.87,105.14,104.81,105.14,2060.0,100.9166,101.1764,100.8589,101.1764,2060.0
2023-05-05 12:30:00,105.08,105.24,104.87,105.21,3071.0,101.1187,101.2727,100.9166,101.2438,3071.0
2023-05-05 13:00:00,105.14,105.38,105.14,105.38,3041.0,101.1764,101.4074,101.1764,101.4074,3041.0
2023-05-05 13:30:00,105.33,105.51,105.32,105.47,5108.0,101.3593,101.5325,101.3497,101.494,5108.0
2023-05-05 14:00:00,105.46,105.84,105.45,105.84,5360.0,101.4844,101.8501,101.4748,101.8501,5360.0
2023-05-05 14:30:00,105.8,106.12,105.74,105.95,6077.0,101.8116,102.1195,101.7538,101.9559,6077.0
2023-05-05 15:00:00,105.98,106.05,105.72,105.81,6987.0,101.9848,102.0521,101.7346,101.8212,6987.0
2023-05-05 15:30:00,105.84,105.97,105.58,105.92,35632.0,101.8501,101.9752,101.5999,101.927,35632.0
2023-05-08 09:30:00,106.49,106.49,105.7,106.18,8992.0,102.4756,102.4756,101.7153,102.1772,8992.0
2023-05-08 10:00:00,105.9,105.9,105.2,105.31,3274.0,101.9078,101.9078,101.2342,101.34,3274.0
2023-05-08 10:30:00,105.41,105.59,104.98,105.35,19712.0,101.4363,101.6095,101.0225,101.3785,19712.0
2023-05-08 11:00:00,105.36,105.36,104.97,105.16,7579.0,101.3882,101.3882,101.0129,101.1957,7579.0
2023-05-08 11:30:00,105.05,105.28,104.98,105.28,2260.0,101.0898,101.3112,101.0225,101.3112,2260.0
2023-05-08 12:00:00,105.26,105.29,105.01,105.04,1868.0,101.2919,101.3208,101.0514,101.0802,1868.0
2023-05-08 12:30:00,105.08,105.22,105.04,105.05,1708.0,101.1187,101.2534,101.0802,101.0898,1708.0
2023-05-08 13:00:00,105.08,105.25,104.99,105.09,5554.0,101.1187,101.2823,101.0321,101.1283,5554.0
2023-05-08 13:30:00,105.15,105.42,105.14,105.41,2970.0,101.1861,101.4459,101.1764,101.4363,2970.0
2023-05-08 14:00:00,105.53,105.58,105.16,105.58,1826.0,101.5517,101.5999,101.1957,101.5999,1826.0
2023-05-08 14:30:00,105.58,105.8,105.58,105.65,3338.0,101.5999,101.8116,101.5999,101.6672,3338.0
2023-05-08 15:00:00,105.59,105.65,105.38,105.42,5664.0,101.6095,101.6672,101.4074,101.4459,5664.0
2023-05-08 15:30:00,105.42,105.73,105.19,105.71,33858.0,101.4459,101.7442,101.2246,101.725,33858.0
2023-05-09 09:30:00,105.34,105.56,105.08,105.26,3892.0,101.3689,101.5806,101.1187,101.2919,3892.0
2023-05-09 10:00:00,105.14,105.16,104.92,105.15,12545.0,101.1764,101.1957,100.9647,101.1861,12545.0
2023-05-09 10:30:00,105.02,105.28,104.99,105.27,5978.0,101.061,101.3112,101.0321,101.3015,5978.0
2023-05-09 11:00:00,105.32,105.52,105.31,105.52,4617.0,101.3497,101.5421,101.34,101.5421,4617.0
2023-05-09 11:30:00,105.53,105.79,105.33,105.33,2713.0,101.5517,101.8019,101.3593,101.3593,2713.0
2023-05-09 12:00:00,105.41,105.51,105.26,105.33,3081.0,101.4363,101.5325,101.2919,101.3593,3081.0
2023-05-09 12:30:00,105.33,105.44,105.19,105.37,4226.0,101.3593,101.4651,101.2246,101.3978,4226.0
2023-05-09 13:00:00,105.29,105.53,105.23,105.23,6376.0,101.3208,101.5517,101.2631,101.2631,6376.0
2023-05-09 13:30:00,105.26,105.36,105.25,105.36,3679.0,101.2919,101.3882,101.2823,101.3882,3679.0
2023-05-09 14:00:00,105.37,105.37,105.2,105.2,2945.0,101.3978,101.3978,101.2342,101.2342,2945.0
2023-05-09 14:30:00,105.2,105.21,104.94,105.07,12533.0,101.2342,101.2438,100.984,101.1091,12533.0
2023-05-09 15:00:00,105.07,105.28,105.01,105.26,7127.0,101.1091,101.3112,101.0514,101.2919,7127.0
2023-05-09 15:30:00,105.23,105.81,105.22,105.63,46054.0,101.2631,101.8212,101.2534,101.648,46054.0
2023-05-10 09:30:00,106.51,106.7,105.46,105.52,9592.0,102.4948,102.6776,101.4844,101.5421,9592.0
2023-05-10 10:00:00,105.49,105.71,105.2,105.35,6776.0,101.5133,101.725,101.2342,101.3785,6776.0
2023-05-10 10:30:00,105.39,105.61,105.06,105.59,4570.0,101.417,101.6287,101.0995,101.6095,4570.0
2023-05-10 11:00:00,105.61,106.21,105.61,106.12,4306.0,101.6287,102.2061,101.6287,102.1195,4306.0
2023-05-10 11:30:00,106.12,106.47,106.06,106.13,9117.0,102.1195,102.4563,102.0618,102.1291,9117.0
2023-05-10 12:00:00,106.13,106.14,105.78,105.78,4813.0,102.1291,102.1388,101.7923,101.7923,4813.0
2023-05-10 12:30:00,105.73,105.89,105.59,105.89,4833.0,101.7442,101.8982,101.6095,101.8982,4833.0
2023-05-10 13:00:00,105.75,105.82,105.04,105.05,5182.0,101.7635,101.8308,101.0802,101.0898,5182.0
2023-05-10 13:30:00,105.08,105.54,105.03,105.36,40171.0,101.1187,101.5614,101.0706,101.3882,40171.0
2023-05-10 14:00:00,105.39,105.52,105.21,105.52,6841.0,101.417,101.5421,101.2438,101.5421,6841.0
2023-05-10 14:30:00,105.68,106.03,105.68,105.9,1800.0,101.6961,102.0329,101.6961,101.9078,1800.0
2023-05-10 15:00:00,105.99,106.68,105.97,106.51,8492.0,101.9944,102.6584,101.9752,102.4948,8492.0
2023-05-10 15:30:00,106.55,106.77,106.44,106.47,40272.0,102.5333,102.745,102.4274,102.4563,40272.0
2023-05-11 09:30:00,105.68,105.92,105.14,105.35,8827.0,101.6961,101.927,101.1764,101.3785,8827.0
2023-05-11 10:00:00,105.25,105.25,104.54,104.74,13863.0,101.2823,101.2823,100.5991,100.7915,13863.0
2023-05-11 10:30:00,104.8,105.02,104.74,104.92,4398.0,100.8493,101.061,100.7915,100.9647,4398.0
2023-05-11 11:00:00,104.92,104.99,104.66,104.68,10610.0,100.9647,101.0321,100.7145,100.7338,10610.0
2023-05-11 11:30:00,104.69,105.02,104.61,104.84,9317.0,100.7434,101.061,100.6664,100.8878,9317.0
2023-05-11 12:00:00,104.88,104.98,104.55,104.98,15796.0,100.9263,101.0225,100.6087,101.0225,15796.0
2023-05-11 12:30:00,105.02,105.18,104.95,105.12,3653.0,101.061,101.2149,100.9936,101.1572,3653.0
2023-05-11 13:00:00,105.06,105.14,104.6,104.65,12887.0,101.0995,101.1764,100.6568,100.7049,12887.0
2023-05-11 13:30:00,104.6,104.69,104.1,104.37,22162.0,100.6568,100.7434,100.1757,100.4355,22162.0
2023-05-11 14:00:00,104.42,104.56,104.37,104.45,9614.0,100.4836,100.6183,100.4355,100.5125,9614.0
2023-05-11 14:30:00,104.56,105.0,104.55,104.94,13864.0,100.6183,101.0417,100.6087,100.984,13864.0
2023-05-11 15:00:00,104.97,105.15,104.87,104.94,20817.0,101.0129,101.1861,100.9166,100.984,20817.0
2023-05-11 15:30:00,104.98,105.27,104.82,105.03,47179.0,101.0225,101.3015,100.8685,101.0706,47179.0
2023-05-12 09:30:00,105.86,106.34,105.32,106.34,6022.0,101.8693,102.3312,101.3497,102.3312,6022.0
2023-05-12 10:00:00,105.93,105.98,105.49,105.5,3486.0,101.9367,101.9848,101.5133,101.5229,3486.0
2023-05-12 10:30:00,105.58,105.59,105.07,105.31,3414.0,101.5999,101.6095,101.1091,101.34,3414.0
2023-05-12 11:00:00,105.18,105.19,104.99,105.11,2915.0,101.2149,101.2246,101.0321,101.1476,2915.0
2023-05-12 11:30:00,105.13,105.27,105.03,105.17,1617.0,101.1668,101.3015,101.0706,101.2053,1617.0
2023-05-12 12:00:00,105.01,105.15,104.92,105.15,15867.0,101.0514,101.1861,100.9647,101.1861,15867.0
2023-05-12 12:30:00,105.2,105.32,105.08,105.16,3262.0,101.2342,101.3497,101.1187,101.1957,3262.0
2023-05-12 13:00:00,105.12,105.15,105.01,105.06,6832.0,101.1572,101.1861,101.0514,101.0995,6832.0
2023-05-12 13:30:00,105.06,105.15,104.98,105.07,17555.0,101.0995,101.1861,101.0225,101.1091,17555.0
2023-05-12 14:00:00,105.06,105.08,104.96,105.08,11449.0,101.0995,101.1187,101.0032,101.1187,11449.0
2023-05-12 14:30:00,105.05,105.05,104.68,104.93,7894.0,101.0898,101.0898,100.7338,100.9744,7894.0
2023-05-12 15:00:00,104.92,105.12,104.89,105.1,6100.0,100.9647,101.1572,100.9359,101.138,6100.0
2023-05-12 15:30:00,105.12,105.46,105.09,105.3,27326.0,101.1572,101.4844,101.1283,101.3304,27326.0
2023-05-15 09:30:00,105.28,105.48,104.71,105.45,29323.0,101.3112,101.5036,100.7627,101.4748,29323.0
2023-05-15 10:00:00,105.37,105.37,104.79,105.27,5914.0,101.3978,101.3978,100.8396,101.3015,5914.0
2023-05-15 10:30:00,105.33,105.55,105.3,105.3,4991.0,101.3593,101.571,101.3304,101.3304,4991.0
2023-05-15 11:00:00,105.27,105.52,105.19,105.37,3887.0,101.3015,101.5421,101.2246,101.3978,3887.0
2023-05-15 11:30:00,105.35,105.43,105.16,105.31,3326.0,101.3785,101.4555,101.1957,101.34,3326.0
2023-05-15 12:00:00,105.36,105.41,105.1,105.2,5684.0,101.3882,101.4363,101.138,101.2342,5684.0
2023-05-15 12:30:00,105.2,105.57,105.2,105.57,2604.0,101.2342,101.5902,101.2342,101.5902,2604.0
2023-05-15 13:00:00,105.66,105.78,105.26,105.33,7538.0,101.6768,101.7923,101.2919,101.3593,7538.0
2023-05-15 13:30:00,105.26,105.27,104.95,105.27,12324.0,101.2919,101.3015,100.9936,101.3015,12324.0
2023-05-15 14:00:00,105.27,105.39,105.06,105.22,5475.0,101.3015,101.417,101.0995,101.2534,5475.0
2023-05-15 14:30:00,105.16,105.25,105.1,105.15,7030.0,101.1957,101.2823,101.138,101.1861,7030.0
2023-05-15 15:00:00,105.15,105.29,105.05,105.22,5664.0,101.1861,101.3208,101.0898,101.2534,5664.0
2023-05-15 15:30:00,105.21,105.34,104.97,105.1,34677.0,101.2438,101.3689,101.0129,101.138,34677.0
2023-05-16 09:30:00,104.38,104.41,102.88,103.02,24180.0,100.4451,100.474,99.0016,99.1364,24180.0
2023-05-16 10:00:00,103.05,103.3,102.0,102.61,34899.0,99.1652,99.4058,98.1548,98.7418,34899.0
2023-05-16 10:30:00,102.67,103.11,102.65,102.78,13802.0,98.7996,99.223,98.7803,98.9054,13802.0
2023-05-16 11:00:00,102.78,102.95,102.65,102.87,17460.0,98.9054,99.069,98.7803,98.992,17460.0
2023-05-16 11:30:00,102.91,103.09,102.68,103.04,11705.0,99.0305,99.2037,98.8092,99.1556,11705.0
2023-05-16 12:00:00,103.04,103.23,102.99,103.09,9274.0,99.1556,99.3385,99.1075,99.2037,9274.0
2023-05-16 12:30:00,103.12,103.35,103.07,103.19,20619.0,99.2326,99.4539,99.1845,99.3,20619.0
2023-05-16 13:00:00,103.19,103.26,102.9,102.91,16421.0,99.3,99.3673,99.0209,99.0305,16421.0
2023-05-16 13:30:00,102.91,103.06,102.87,102.89,12402.0,99.0305,99.1749,98.992,99.0113,12402.0
2023-05-16 14:00:00,102.88,102.9,102.7,102.83,12725.0,99.0016,99.0209,98.8284,98.9535,12725.0
2023-05-16 14:30:00,102.81,102.9,102.73,102.8,16370.0,98.9343,99.0209,98.8573,98.9247,16370.0
2023-05-16 15:00:00,102.78,103.43,102.78,103.43,30717.0,98.9054,99.5309,98.9054,99.5309,30717.0
2023-05-16 15:30:00,103.43,103.43,102.56,102.65,67703.0,99.5309,99.5309,98.6937,98.7803,67703.0
2023-05-17 09:30:00,103.51,103.65,102.87,103.45,6839.0,99.6079,99.7426,98.992,99.5502,6839.0
2023-05-17 10:00:00,103.44,103.84,103.39,103.73,8222.0,99.5405,99.9255,99.4924,99.8196,8222.0
2023-05-17 10:30:00,103.72,103.92,103.62,103.86,6013.0,99.81,100.0024,99.7138,99.9447,6013.0
2023-05-17 11:00:00,103.93,104.24,103.89,104.15,8718.0,100.0121,100.3104,99.9736,100.2238,8718.0
2023-05-17 11:30:00,104.16,104.42,104.16,104.26,9448.0,100.2334,100.4836,100.2334,100.3296,9448.0
2023-05-17 12:00:00,104.26,104.46,104.25,104.45,8900.0,100.3296,100.5221,100.32,100.5125,8900.0
2023-05-17 12:30:00,104.45,104.73,104.39,104.69,8382.0,100.5125,100.7819,100.4547,100.7434,8382.0
2023-05-17 13:00:00,104.76,105.07,104.74,105.07,6226.0,100.8108,101.1091,100.7915,101.1091,6226.0
2023-05-17 13:30:00,105.05,105.14,104.9,105.14,9227.0,101.0898,101.1764,100.9455,101.1764,9227.0
2023-05-17 14:00:00,105.12,105.12,104.56,104.59,8454.0,101.1572,101.1572,100.6183,100.6472,8454.0
2023-05-17 14:30:00,104.58,104.58,104.33,104.33,10455.0,100.6376,100.6376,100.397,100.397,10455.0
2023-05-17 15:00:00,104.37,104.64,104.35,104.35,16048.0,100.4355,100.6953,100.4162,100.4162,16048.0
2023-05-17 15:30:00,104.38,104.67,104.27,104.4,49426.0,100.4451,100.7242,100.3392,100.4643,49426.0
2023-05-18 09:30:00,104.51,104.88,104.46,104.82,8058.0,100.5702,100.9263,100.5221,100.8685,8058.0
2023-05-18 10:00:00,104.93,105.81,104.9,105.79,4798.0,100.9744,101.8212,100.9455,101.8019,4798.0
2023-05-18 10:30:00,105.79,105.98,105.78,105.98,4208.0,101.8019,101.9848,101.7923,101.9848,4208.0
2023-05-18 11:00:00,105.99,106.04,105.71,105.81,5504.0,101.9944,102.0425,101.725,101.8212,5504.0
2023-05-18 11:30:00,105.74,105.91,105.25,105.35,7249.0,101.7538,101.9174,101.2823,101.3785,7249.0
2023-05-18 12:00:00,105.38,105.61,105.32,105.58,7694.0,101.4074,101.6287,101.3497,101.5999,7694.0
2023-05-18 12:30:00,105.68,105.68,105.32,105.52,5696.0,101.6961,101.6961,101.3497,101.5421,5696.0
2023-05-18 13:00:00,105.63,105.66,105.48,105.48,4539.0,101.648,101.6768,101.5036,101.5036,4539.0
2023-05-18 13:30:00,105.57,105.64,105.38,105.39,5552.0,101.5902,101.6576,101.4074,101.417,5552.0
2023-05-18 14:00:00,105.45,105.84,105.42,105.79,5980.0,101.4748,101.8501,101.4459,101.8019,5980.0
2023-05-18 14:30:00,105.84,106.0,105.83,105.91,6350.0,101.8501,102.004,101.8404,101.9174,6350.0
2023-05-18 15:00:00,105.95,106.3,105.9,106.22,6391.0,101.9559,102.2927,101.9078,102.2157,6391.0
2023-05-18 15:30:00,106.24,106.77,106.2,106.64,24777.0,102.235,102.745,102.1965,102.6199,24777.0
2023-05-19 09:30:00,108.26,108.5,107.44,108.05,28984.0,104.1788,104.4098,103.3897,103.9767,28984.0
2023-05-19 10:00:00,107.93,107.96,106.05,106.08,21975.0,103.8613,103.8901,102.0521,102.081,21975.0
2023-05-19 10:30:00,106.28,106.28,105.84,105.89,12402.0,102.2735,102.2735,101.8501,101.8982,12402.0
2023-05-19 11:00:00,105.89,106.23,105.45,105.45,12586.0,101.8982,102.2254,101.4748,101.4748,12586.0
2023-05-19 11:30:00,105.45,105.65,105.05,105.52,5969.0,101.4748,101.6672,101.0898,101.5421,5969.0
2023-05-19 12:00:00,105.53,105.58,105.38,105.38,4238.0,101.5517,101.5999,101.4074,101.4074,4238.0
2023-05-19 12:30:00,105.26,105.7,105.12,105.51,4570.0,101.2919,101.7153,101.1572,101.5325,4570.0
2023-05-19 13:00:00,105.4,105.61,105.21,105.25,7846.0,101.4266,101.6287,101.2438,101.2823,7846.0
2023-05-19 13:30:00,105.2,105.41,105.13,105.22,9353.0,101.2342,101.4363,101.1668,101.2534,9353.0
2023-05-19 14:00:00,105.21,105.31,104.9,105.09,9575.0,101.2438,101.34,100.9455,101.1283,9575.0
2023-05-19 14:30:00,105.05,105.27,104.98,105.25,10381.0,101.0898,101.3015,101.0225,101.2823,10381.0
2023-05-19 15:00:00,105.24,105.27,104.97,105.18,12812.0,101.2727,101.3015,101.0129,101.2149,12812.0
2023-05-19 15:30:00,105.16,105.48,105.11,105.28,38668.0,101.1957,101.5036,101.1476,101.3112,38668.0
2023-05-22 09:30:00,105.14,106.2,105.14,105.22,11148.0,101.1764,102.1965,101.1764,101.2534,11148.0
2023-05-22 10:00:00,105.21,105.21,104.38,105.0,16770.0,101.2438,101.2438,100.4451,101.0417,16770.0
2023-05-22 10:30:00,105.04,105.08,104.69,104.89,10108.0,101.0802,101.1187,100.7434,100.9359,10108.0
2023-05-22 11:00:00,105.0,105.23,105.0,105.18,19422.0,101.0417,101.2631,101.0417,101.2149,19422.0
2023-05-22 11:30:00,105.12,105.56,104.99,105.56,10206.0,101.1572,101.5806,101.0321,101.5806,10206.0
2023-05-22 12:00:00,105.5,105.76,105.35,105.35,5101.0,101.5229,101.7731,101.3785,101.3785,5101.0
2023-05-22 12:30:00,105.39,105.41,105.06,105.13,7889.0,101.417,101.4363,101.0995,101.1668,7889.0
2023-05-22 13:00:00,105.12,105.4,105.05,105.37,5895.0,101.1572,101.4266,101.0898,101.3978,5895.0
2023-05-22 13:30:00,105.42,105.63,105.33,105.49,7353.0,101.4459,101.648,101.3593,101.5133,7353.0
2023-05-22 14:00:00,105.5,105.81,105.43,105.77,5368.0,101.5229,101.8212,101.4555,101.7827,5368.0
2023-05-22 14:30:00,105.75,105.93,105.67,105.85,7695.0,101.7635,101.9367,101.6865,101.8597,7695.0
2023-05-22 15:00:00,105.94,106.03,105.64,105.64,9042.0,101.9463,102.0329,101.6576,101.6576,9042.0
2023-05-22 15:30:00,105.64,105.72,105.31,105.42,56316.0,101.6576,101.7346,101.34,101.4459,56316.0
2023-05-23 09:30:00,104.8,104.8,103.54,104.6,14044.0,100.8493,100.8493,99.6368,100.6568,14044.0
2023-05-23 10:00:00,104.73,105.27,104.39,105.27,29065.0,100.7819,101.3015,100.4547,101.3015,29065.0
2023-05-23 10:30:00,105.28,105.37,104.8,104.81,13770.0,101.3112,101.3978,100.8493,100.8589,13770.0
2023-05-23 11:00:00,104.83,105.17,104.79,105.17,7732.0,100.8781,101.2053,100.8396,101.2053,7732.0
2023-05-23 11:30:00,105.23,105.4,105.18,105.32,13283.0,101.2631,101.4266,101.2149,101.3497,13283.0
2023-05-23 12:00:00,105.33,105.34,104.88,105.13,11031.0,101.3593,101.3689,100.9263,101.1668,11031.0
2023-05-23 12:30:00,105.13,105.2,104.96,105.15,10107.0,101.1668,101.2342,101.0032,101.1861,10107.0
2023-05-23 13:00:00,105.15,105.17,104.87,104.87,19043.0,101.1861,101.2053,100.9166,100.9166,19043.0
2023-05-23 13:30:00,104.74,105.26,104.74,105.26,13534.0,100.7915,101.2919,100.7915,101.2919,13534.0
2023-05-23 14:00:00,105.3,105.33,104.79,104.83,16874.0,101.3304,101.3593,100.8396,100.8781,16874.0
2023-05-23 14:30:00,104.83,104.85,104.16,104.73,23520.0,100.8781,100.8974,100.2334,100.7819,23520.0
2023-05-23 15:00:00,104.73,104.73,104.35,104.72,13889.0,100.7819,100.7819,100.4162,100.7723,13889.0
2023-05-23 15:30:00,104.77,105.06,104.6,104.66,60010.0,100.8204,101.0995,100.6568,100.7145,60010.0
2023-05-24 09:30:00,104.18,104.4,103.33,103.64,16468.0,100.2526,100.4643,99.4347,99.733,16468.0
2023-05-24 10:00:00,103.7,103.74,103.24,103.46,10634.0,99.7907,99.8292,99.3481,99.5598,10634.0
2023-05-24 10:30:00,103.47,104.05,103.39,103.42,8517.0,99.5694,100.1275,99.4924,99.5213,8517.0
2023-05-24 11:00:00,103.31,103.55,102.98,103.26,11645.0,99.4154,99.6464,99.0979,99.3673,11645.0
2023-05-24 11:30:00,103.32,103.51,103.17,103.34,6804.0,99.4251,99.6079,99.2807,99.4443,6804.0
2023-05-24 12:00:00,103.38,103.38,103.1,103.11,2075.0,99.4828,99.4828,99.2134,99.223,2075.0
2023-05-24 12:30:00,103.24,103.34,103.16,103.19,3574.0,99.3481,99.4443,99.2711,99.3,3574.0
2023-05-24 13:00:00,103.17,103.26,102.98,103.02,3189.0,99.2807,99.3673,99.0979,99.1364,3189.0
2023-05-24 13:30:00,103.11,103.22,102.95,103.02,8049.0,99.223,99.3288,99.069,99.1364,8049.0
2023-05-24 14:00:00,102.96,103.17,102.75,102.89,7556.0,99.0786,99.2807,98.8765,99.0113,7556.0
2023-05-24 14:30:00,102.89,103.18,102.87,102.97,7094.0,99.0113,99.2903,98.992,99.0883,7094.0
2023-05-24 15:00:00,102.95,103.32,102.79,103.13,15192.0,99.069,99.4251,98.915,99.2422,15192.0
2023-05-24 15:30:00,103.14,103.25,102.81,102.93,39891.0,99.2518,99.3577,98.9343,99.0498,39891.0
2023-05-25 09:30:00,102.92,104.33,102.8,104.33,6229.0,99.0401,100.397,98.9247,100.397,6229.0
2023-05-25 10:00:00,104.19,104.19,103.29,103.6,6378.0,100.2623,100.2623,99.3962,99.6945,6378.0
2023-05-25 10:30:00,103.49,103.62,103.16,103.18,4839.0,99.5887,99.7138,99.2711,99.2903,4839.0
2023-05-25 11:00:00,103.36,103.56,102.87,102.87,5015.0,99.4636,99.656,98.992,98.992,5015.0
2023-05-25 11:30:00,102.91,103.06,102.73,103.0,5573.0,99.0305,99.1749,98.8573,99.1171,5573.0
2023-05-25 12:00:00,103.11,103.42,103.08,103.34,3764.0,99.223,99.5213,99.1941,99.4443,3764.0
2023-05-25 12:30:00,103.29,103.39,103.12,103.12,5045.0,99.3962,99.4924,99.2326,99.2326,5045.0
2023-05-25 13:00:00,103.21,103.73,103.15,103.7,4069.0,99.3192,99.8196,99.2615,99.7907,4069.0
2023-05-25 13:30:00,103.7,103.72,103.29,103.4,4140.0,99.7907,99.81,99.3962,99.502,4140.0
2023-05-25 14:00:00,103.4,103.82,103.4,103.71,5207.0,99.502,99.9062,99.502,99.8004,5207.0
2023-05-25 14:30:00,103.72,103.79,103.43,103.53,5931.0,99.81,99.8773,99.5309,99.6271,5931.0
2023-05-25 15:00:00,103.59,103.79,103.54,103.78,10480.0,99.6849,99.8773,99.6368,99.8677,10480.0
2023-05-25 15:30:00,103.73,103.88,103.5,103.64,29455.0,99.8196,99.9639,99.5983,99.733,29455.0
2023-05-26 09:30:00,103.95,104.47,103.46,103.9,7429.0,100.0313,100.5317,99.5598,99.9832,7429.0
2023-05-26 10:00:00,103.95,104.83,103.72,104.82,6582.0,100.0313,100.8781,99.81,100.8685,6582.0
2023-05-26 10:30:00,104.78,104.9,104.27,104.39,5658.0,100.83,100.9455,100.3392,100.4547,5658.0
2023-05-26 11:00:00,104.42,104.59,103.95,104.06,7661.0,100.4836,100.6472,100.0313,100.1372,7661.0
2023-05-26 11:30:00,104.05,104.22,104.02,104.14,5821.0,100.1275,100.2911,100.0987,100.2141,5821.0
2023-05-26 12:00:00,104.14,104.91,104.14,104.89,6536.0,100.2141,100.9551,100.2141,100.9359,6536.0
2023-05-26 12:30:00,104.97,104.98,104.79,104.85,4495.0,101.0129,101.0225,100.8396,100.8974,4495.0
2023-05-26 13:00:00,104.93,105.17,104.93,105.02,6486.0,100.9744,101.2053,100.9744,101.061,6486.0
2023-05-26 13:30:00,105.07,105.09,104.41,104.66,4535.0,101.1091,101.1283,100.474,100.7145,4535.0
2023-05-26 14:00:00,104.67,104.75,104.56,104.71,5993.0,100.7242,100.8012,100.6183,100.7627,5993.0
2023-05-26 14:30:00,104.76,104.87,104.61,104.61,6433.0,100.8108,100.9166,100.6664,100.6664,6433.0
2023-05-26 15:00:00,104.62,104.92,104.57,104.74,17041.0,100.6761,100.9647,100.6279,100.7915,17041.0
2023-05-26 15:30:00,104.65,104.82,104.18,104.36,57927.0,100.7049,100.8685,100.2526,100.4259,57927.0
2023-05-30 09:30:00,104.35,105.3,101.9,102.13,36458.0,100.4162,101.3304,98.0586,98.2799,36458.0
2023-05-30 10:00:00,101.93,101.98,100.27,100.92,31032.0,98.0875,98.1356,96.49,97.1155,31032.0
2023-05-30 10:30:00,100.99,102.06,100.71,101.96,17412.0,97.1829,98.2126,96.9135,98.1163,17412.0
2023-05-30 11:00:00,102.0,102.15,101.55,101.79,12307.0,98.1548,98.2992,97.7218,97.9527,12307.0
2023-05-30 11:30:00,101.79,102.13,101.66,102.13,8843.0,97.9527,98.2799,97.8276,98.2799,8843.0
2023-05-30 12:00:00,102.28,102.38,101.99,102.27,9354.0,98.4243,98.5205,98.1452,98.4146,9354.0
2023-05-30 12:30:00,102.2,102.4,101.95,102.38,6769.0,98.3473,98.5397,98.1067,98.5205,6769.0
2023-05-30 13:00:00,102.31,102.47,101.67,101.7,8313.0,98.4531,98.6071,97.8373,97.8661,8313.0
2023-05-30 13:30:00,101.67,101.74,101.49,101.55,11206.0,97.8373,97.9046,97.664,97.7218,11206.0
2023-05-30 14:00:00,101.52,101.73,101.44,101.65,12455.0,97.6929,97.895,97.6159,97.818,12455.0
2023-05-30 14:30:00,101.64,101.81,101.25,101.27,14926.0,97.8084,97.972,97.4331,97.4523,14926.0
2023-05-30 15:00:00,101.21,101.41,101.14,101.32,26005.0,97.3946,97.5871,97.3272,97.5005,26005.0
2023-05-30 15:30:00,101.34,101.34,100.79,100.9,57301.0,97.5197,97.5197,96.9904,97.0963,57301.0
2023-05-31 09:30:00,100.18,100.5,98.15,98.45,34777.0,96.4034,96.7114,94.45,94.7386,34777.0
2023-05-31 10:00:00,98.53,98.63,97.65,97.65,76065.0,94.8156,94.9119,93.9688,93.9688,76065.0
2023-05-31 10:30:00,97.6,98.08,97.53,97.73,55413.0,93.9207,94.3826,93.8533,94.0458,55413.0
2023-05-31 11:00:00,97.8,98.9,97.8,98.5,17952.0,94.1132,95.1717,94.1132,94.7868,17952.0
2023-05-31 11:30:00,98.53,98.68,98.08,98.5,35775.0,94.8156,94.96,94.3826,94.7868,35775.0
2023-05-31 12:00:00,98.53,98.68,98.37,98.47,38532.0,94.8156,94.96,94.6617,94.7579,38532.0
2023-05-31 12:30:00,98.54,98.94,98.51,98.94,23399.0,94.8253,95.2102,94.7964,95.2102,23399.0
2023-05-31 13:00:00,98.95,99.01,98.78,98.86,16782.0,95.2198,95.2775,95.0562,95.1332,16782.0
2023-05-31 13:30:00,98.86,99.18,98.75,99.04,24954.0,95.1332,95.4411,95.0273,95.3064,24954.0
2023-05-31 14:00:00,99.07,99.08,98.69,98.78,25365.0,95.3353,95.3449,94.9696,95.0562,25365.0
2023-05-31 14:30:00,98.79,98.81,98.35,98.35,34342.0,95.0658,95.0851,94.6424,94.6424,34342.0
2023-05-31 15:00:00,98.35,98.6,98.17,98.32,27891.0,94.6424,94.883,94.4692,94.6135,27891.0
2023-05-31 15:30:00,98.34,98.41,97.53,97.76,246491.0,94.6328,94.7002,93.8533,94.0747,246491.0
2023-06-01 09:30:00,97.83,98.01,96.87,97.18,17115.0,94.142,94.3152,93.2182,93.5165,17115.0
2023-06-01 10:00:00,97.12,97.81,96.97,97.58,17449.0,93.4588,94.1228,93.3144,93.9014,17449.0
2023-06-01 10:30:00,97.59,98.7,97.59,98.58,23771.0,93.9111,94.9792,93.9111,94.8637,23771.0
2023-06-01 11:00:00,98.58,98.8,98.5,98.8,18260.0,94.8637,95.0755,94.7868,95.0755,18260.0
2023-06-01 11:30:00,98.75,98.93,98.67,98.67,6778.0,95.0273,95.2006,94.9504,94.9504,6778.0
2023-06-01 12:00:00,98.66,98.81,98.58,98.81,4148.0,94.9407,95.0851,94.8637,95.0851,4148.0
2023-06-01 12:30:00,98.77,98.77,98.44,98.45,4501.0,95.0466,95.0466,94.729,94.7386,4501.0
2023-06-01 13:00:00,98.54,98.54,98.1,98.15,13692.0,94.8253,94.8253,94.4018,94.45,13692.0
2023-06-01 13:30:00,98.14,98.3,98.09,98.23,15554.0,94.4403,94.5943,94.3922,94.5269,15554.0
2023-06-01 14:00:00,98.22,98.25,98.02,98.15,15063.0,94.5173,94.5462,94.3249,94.45,15063.0
2023-06-01 14:30:00,98.16,98.16,97.76,98.08,11789.0,94.4596,94.4596,94.0747,94.3826,11789.0
2023-06-01 15:00:00,98.08,98.2,98.03,98.12,16153.0,94.3826,94.4981,94.3345,94.4211,16153.0
2023-06-01 15:30:00,98.12,98.14,97.48,97.68,126779.0,94.4211,94.4403,93.8052,93.9977,126779.0
2023-06-02 09:30:00,98.85,99.14,97.96,98.78,41025.0,95.1236,95.4026,94.2671,95.0562,41025.0
2023-06-02 10:00:00,98.68,99.47,98.54,99.46,18802.0,94.96,95.7202,94.8253,95.7106,18802.0
2023-06-02 10:30:00,99.48,99.66,99.35,99.53,19948.0,95.7298,95.903,95.6047,95.7779,19948.0
2023-06-02 11:00:00,99.5,99.75,99.41,99.65,29405.0,95.7491,95.9896,95.6625,95.8934,29405.0
2023-06-02 11:30:00,99.64,100.24,99.52,100.23,17116.0,95.8838,96.4612,95.7683,96.4515,17116.0
2023-06-02 12:00:00,100.25,100.46,100.17,100.46,16702.0,96.4708,96.6729,96.3938,96.6729,16702.0
2023-06-02 12:30:00,100.48,100.57,100.45,100.52,9362.0,96.6921,96.7787,96.6633,96.7306,9362.0
2023-06-02 13:00:00,100.54,101.17,100.47,100.95,12432.0,96.7499,97.3561,96.6825,97.1444,12432.0
2023-06-02 13:30:00,101.03,101.11,100.86,101.02,15158.0,97.2214,97.2984,97.0578,97.2118,15158.0
2023-06-02 14:00:00,101.04,101.42,100.99,101.31,15184.0,97.231,97.5967,97.1829,97.4908,15184.0
2023-06-02 14:30:00,101.34,101.71,101.28,101.69,19305.0,97.5197,97.8758,97.462,97.8565,19305.0
2023-06-02 15:00:00,101.69,101.75,101.61,101.69,16095.0,97.8565,97.9142,97.7795,97.8565,16095.0
2023-06-02 15:30:00,101.69,102.23,101.66,102.03,98474.0,97.8565,98.3762,97.8276,98.1837,98474.0
2023-06-05 09:30:00,100.59,101.08,99.94,100.06,35433.0,96.798,97.2695,96.1725,96.288,35433.0
2023-06-05 10:00:00,100.12,100.45,99.55,99.85,17178.0,96.3457,96.6633,95.7972,96.0859,17178.0
2023-06-05 10:30:00,99.83,100.09,99.57,99.62,47028.0,96.0666,96.3168,95.8164,95.8645,47028.0
2023-06-05 11:00:00,99.6,99.71,99.54,99.68,26679.0,95.8453,95.9511,95.7876,95.9223,26679.0
2023-06-05 11:30:00,99.69,100.08,99.66,99.89,31338.0,95.9319,96.3072,95.903,96.1244,31338.0
2023-06-05 12:00:00,99.93,100.08,99.78,99.96,11689.0,96.1629,96.3072,96.0185,96.1917,11689.0
2023-06-05 12:30:00,100.08,100.96,99.96,100.81,15242.0,96.3072,97.154,96.1917,97.0097,15242.0
2023-06-05 13:00:00,100.77,100.83,100.31,100.41,13161.0,96.9712,97.0289,96.5285,96.6248,13161.0
2023-06-05 13:30:00,100.45,100.77,100.32,100.77,7512.0,96.6633,96.9712,96.5382,96.9712,7512.0
2023-06-05 14:00:00,100.84,100.84,100.57,100.69,13107.0,97.0386,97.0386,96.7787,96.8942,13107.0
2023-06-05 14:30:00,100.76,100.97,100.55,100.94,26062.0,96.9616,97.1636,96.7595,97.1348,26062.0
2023-06-05 15:00:00,100.93,101.07,100.79,101.0,34706.0,97.1252,97.2599,96.9904,97.1925,34706.0
2023-06-05 15:30:00,100.98,101.11,100.91,101.03,100457.0,97.1733,97.2984,97.1059,97.2214,100457.0
2023-06-06 09:30:00,101.0,103.0,101.0,102.99,58532.0,97.1925,99.1171,97.1925,99.1075,58532.0
2023-06-06 10:00:00,102.99,103.64,102.79,103.04,59919.0,99.1075,99.733,98.915,99.1556,59919.0
2023-06-06 10:30:00,103.06,103.48,103.06,103.38,8211.0,99.1749,99.579,99.1749,99.4828,8211.0
2023-06-06 11:00:00,103.45,103.66,103.31,103.57,35540.0,99.5502,99.7522,99.4154,99.6656,35540.0
2023-06-06 11:30:00,103.96,104.38,103.7,103.79,14644.0,100.0409,100.4451,99.7907,99.8773,14644.0
2023-06-06 12:00:00,103.73,103.98,103.57,103.91,5536.0,99.8196,100.0602,99.6656,99.9928,5536.0
2023-06-06 12:30:00,103.82,103.95,103.72,103.73,6024.0,99.9062,100.0313,99.81,99.8196,6024.0
2023-06-06 13:00:00,103.71,103.87,103.39,103.45,4982.0,99.8004,99.9543,99.4924,99.5502,4982.0
2023-06-06 13:30:00,103.45,103.64,103.29,103.45,7312.0,99.5502,99.733,99.3962,99.5502,7312.0
2023-06-06 14:00:00,103.4,103.79,103.27,103.79,8718.0,99.502,99.8773,99.3769,99.8773,8718.0
2023-06-06 14:30:00,103.84,104.16,103.73,104.07,18951.0,99.9255,100.2334,99.8196,100.1468,18951.0
2023-06-06 15:00:00,104.14,104.15,103.95,104.02,19236.0,100.2141,100.2238,100.0313,100.0987,19236.0
2023-06-06 15:30:00,104.08,104.17,103.89,104.06,85201.0,100.1564,100.243,99.9736,100.1372,85201.0
2023-06-07 09:30:00,104.06,104.89,103.29,104.42,13840.0,100.1372,100.9359,99.3962,100.4836,13840.0
2023-06-07 10:00:00,104.35,104.52,104.06,104.25,33526.0,100.4162,100.5798,100.1372,100.32,33526.0
2023-06-07 10:30:00,104.32,104.48,104.18,104.4,10503.0,100.3874,100.5413,100.2526,100.4643,10503.0
2023-06-07 11:00:00,104.43,104.55,104.25,104.48,18219.0,100.4932,100.6087,100.32,100.5413,18219.0
2023-06-07 11:30:00,104.46,104.74,104.35,104.43,13140.0,100.5221,100.7915,100.4162,100.4932,13140.0
2023-06-07 12:00:00,104.56,104.72,104.52,104.59,11937.0,100.6183,100.7723,100.5798,100.6472,11937.0
2023-06-07 12:30:00,104.55,104.65,104.31,104.31,11887.0,100.6087,100.7049,100.3777,100.3777,11887.0
2023-06-07 13:00:00,104.32,104.63,104.3,104.58,17047.0,100.3874,100.6857,100.3681,100.6376,17047.0
2023-06-07 13:30:00,104.53,104.62,104.46,104.59,15228.0,100.5894,100.6761,100.5221,100.6472,15228.0
2023-06-07 14:00:00,104.58,104.98,104.55,104.9,27534.0,100.6376,101.0225,100.6087,100.9455,27534.0
2023-06-07 14:30:00,104.9,105.05,104.74,104.91,19303.0,100.9455,101.0898,100.7915,100.9551,19303.0
2023-06-07 15:00:00,104.94,105.19,104.9,105.19,43303.0,100.984,101.2246,100.9455,101.2246,43303.0
2023-06-07 15:30:00,105.17,105.27,104.54,104.62,132885.0,101.2053,101.3015,100.5991,100.6761,132885.0
2023-06-08 09:30:00,102.0,102.17,98.69,99.75,124488.0,98.1548,98.3184,94.9696,95.9896,124488.0
2023-06-08 10:00:00,99.61,99.72,97.73,97.96,54340.0,95.8549,95.9608,94.0458,94.2671,54340.0
2023-06-08 10:30:00,97.97,98.92,97.89,98.76,47289.0,94.2767,95.1909,94.1998,95.037,47289.0
2023-06-08 11:00:00,98.76,98.93,96.58,96.58,42836.0,95.037,95.2006,92.9391,92.9391,42836.0
2023-06-08 11:30:00,96.6,96.99,95.98,96.61,36511.0,92.9584,93.3337,92.3618,92.968,36511.0
2023-06-08 12:00:00,96.72,96.75,96.19,96.72,30862.0,93.0739,93.1027,92.5638,93.0739,30862.0
2023-06-08 12:30:00,96.68,96.81,96.08,96.53,49269.0,93.0354,93.1605,92.458,92.891,49269.0
2023-06-08 13:00:00,96.55,96.61,95.9,95.9,55956.0,92.9103,92.968,92.2848,92.2848,55956.0
2023-06-08 13:30:00,96.03,96.33,95.58,96.15,25450.0,92.4099,92.6986,91.9768,92.5254,25450.0
2023-06-08 14:00:00,96.19,96.6,95.83,96.17,26923.0,92.5638,92.9584,92.2174,92.5446,26923.0
2023-06-08 14:30:00,96.18,96.53,96.05,96.42,24671.0,92.5542,92.891,92.4291,92.7852,24671.0
2023-06-08 15:00:00,96.46,96.58,95.96,96.58,72939.0,92.8237,92.9391,92.3425,92.9391,72939.0
2023-06-08 15:30:00,96.52,97.05,96.26,97.03,245378.0,92.8814,93.3914,92.6312,93.3722,245378.0
2023-06-09 09:30:00,95.2,97.71,95.0,97.14,104413.0,91.6112,94.0265,91.4187,93.478,104413.0
2023-06-09 10:00:00,97.18,97.39,97.01,97.3,41014.0,93.5165,93.7186,93.3529,93.632,41014.0
2023-06-09 10:30:00,97.19,97.22,96.93,97.12,36528.0,93.5261,93.555,93.2759,93.4588,36528.0
2023-06-09 11:00:00,97.11,97.16,96.58,96.63,49170.0,93.4492,93.4973,92.9391,92.9873,49170.0
2023-06-09 11:30:00,96.63,96.67,95.57,95.61,27153.0,92.9873,93.0258,91.9672,92.0057,27153.0
2023-06-09 12:00:00,95.69,96.21,95.2,95.23,62988.0,92.0827,92.5831,91.6112,91.64,62988.0
2023-06-09 12:30:00,95.26,95.85,95.03,95.6,26127.0,91.6689,92.2367,91.4476,91.9961,26127.0
2023-06-09 13:00:00,95.6,96.18,95.56,95.92,13586.0,91.9961,92.5542,91.9576,92.304,13586.0
2023-06-09 13:30:00,95.91,96.05,95.51,95.64,24154.0,92.2944,92.4291,91.9095,92.0346,24154.0
2023-06-09 14:00:00,95.7,96.05,95.51,95.92,14093.0,92.0923,92.4291,91.9095,92.304,14093.0
2023-06-09 14:30:00,95.95,96.25,95.74,96.12,13366.0,92.3329,92.6216,92.1308,92.4965,13366.0
2023-06-09 15:00:00,96.23,96.44,96.1,96.2,21976.0,92.6023,92.8044,92.4772,92.5735,21976.0
2023-06-09 15:30:00,96.2,96.79,96.08,96.74,92480.0,92.5735,93.1412,92.458,93.0931,92480.0
2023-06-12 09:30:00,96.82,97.0,95.9,96.52,16043.0,93.1701,93.3433,92.2848,92.8814,16043.0
2023-06-12 10:00:00,96.55,96.93,96.41,96.44,12642.0,92.9103,93.2759,92.7756,92.8044,12642.0
2023-06-12 10:30:00,96.27,96.57,95.93,96.57,6881.0,92.6408,92.9295,92.3136,92.9295,6881.0
2023-06-12 11:00:00,96.63,97.18,96.6,97.07,7928.0,92.9873,93.5165,92.9584,93.4107,7928.0
2023-06-12 11:30:00,97.16,97.32,97.12,97.32,6530.0,93.4973,93.6512,93.4588,93.6512,6530.0
2023-06-12 12:00:00,97.34,97.5,97.26,97.26,7388.0,93.6705,93.8245,93.5935,93.5935,7388.0
2023-06-12 12:30:00,97.3,97.5,97.04,97.37,31638.0,93.632,93.8245,93.3818,93.6994,31638.0
2023-06-12 13:00:00,97.37,97.41,96.98,97.18,17199.0,93.6994,93.7379,93.3241,93.5165,17199.0
2023-06-12 13:30:00,97.16,97.47,96.98,97.43,14958.0,93.4973,93.7956,93.3241,93.7571,14958.0
2023-06-12 14:00:00,97.45,97.52,97.25,97.25,10689.0,93.7763,93.8437,93.5839,93.5839,10689.0
2023-06-12 14:30:00,97.3,97.39,97.2,97.31,10170.0,93.632,93.7186,93.5358,93.6416,10170.0
2023-06-12 15:00:00,97.28,97.59,97.26,97.45,22510.0,93.6128,93.9111,93.5935,93.7763,22510.0
2023-06-12 15:30:00,97.48,97.49,97.19,97.32,62579.0,93.8052,93.8148,93.5261,93.6512,62579.0
2023-06-13 09:30:00,97.72,98.98,97.72,98.63,22775.0,94.0362,95.2487,94.0362,94.9119,22775.0
2023-06-13 10:00:00,98.7,99.16,98.57,99.11,13754.0,94.9792,95.4219,94.8541,95.3738,13754.0
2023-06-13 10:30:00,99.01,99.22,98.84,98.92,13088.0,95.2775,95.4796,95.1139,95.1909,13088.0
2023-06-13 11:00:00,98.96,99.16,98.83,98.96,11737.0,95.2294,95.4219,95.1043,95.2294,11737.0
2023-06-13 11:30:00,99.02,99.04,98.69,98.76,8749.0,95.2872,95.3064,94.9696,95.037,8749.0
2023-06-13 12:00:00,98.7,98.78,98.4,98.41,21175.0,94.9792,95.0562,94.6905,94.7002,21175.0
2023-06-13 12:30:00,98.45,98.7,98.43,98.45,13861.0,94.7386,94.9792,94.7194,94.7386,13861.0
2023-06-13 13:00:00,98.43,98.47,98.21,98.21,9368.0,94.7194,94.7579,94.5077,94.5077,9368.0
2023-06-13 13:30:00,98.22,98.36,98.08,98.19,31570.0,94.5173,94.652,94.3826,94.4884,31570.0
2023-06-13 14:00:00,98.17,98.19,97.68,97.74,12418.0,94.4692,94.4884,93.9977,94.0554,12418.0
2023-06-13 14:30:00,97.72,97.9,97.72,97.87,19120.0,94.0362,94.2094,94.0362,94.1805,19120.0
2023-06-13 15:00:00,97.86,98.19,97.85,97.95,16053.0,94.1709,94.4884,94.1613,94.2575,16053.0
2023-06-13 15:30:00,97.94,98.04,97.67,98.04,74487.0,94.2479,94.3441,93.9881,94.3441,74487.0
2023-06-14 09:30:00,97.83,98.65,97.83,98.4,48854.0,94.142,94.9311,94.142,94.6905,48854.0
2023-06-14 10:00:00,98.4,98.48,97.01,97.1,19929.0,94.6905,94.7675,93.3529,93.4395,19929.0
2023-06-14 10:30:00,97.08,97.23,96.99,97.23,23952.0,93.4203,93.5646,93.3337,93.5646,23952.0
2023-06-14 11:00:00,97.22,97.73,97.15,97.54,22472.0,93.555,94.0458,93.4877,93.863,22472.0
2023-06-14 11:30:00,97.54,97.7,97.23,97.25,17111.0,93.863,94.0169,93.5646,93.5839,17111.0
2023-06-14 12:00:00,97.25,97.4,97.17,97.26,14380.0,93.5839,93.7282,93.5069,93.5935,14380.0
2023-06-14 12:30:00,97.26,97.27,96.99,97.15,20663.0,93.5935,93.6031,93.3337,93.4877,20663.0
2023-06-14 13:00:00,97.14,97.14,96.8,96.84,7290.0,93.478,93.478,93.1508,93.1893,7290.0
2023-06-14 13:30:00,96.84,97.08,96.66,96.66,13911.0,93.1893,93.4203,93.0161,93.0161,13911.0
2023-06-14 14:00:00,96.6,96.64,95.95,96.09,21206.0,92.9584,92.9969,92.3329,92.4676,21206.0
2023-06-14 14:30:00,96.09,96.75,95.96,96.63,58252.0,92.4676,93.1027,92.3425,92.9873,58252.0
2023-06-14 15:00:00,96.67,97.04,96.51,96.72,19182.0,93.0258,93.3818,92.8718,93.0739,19182.0
2023-06-14 15:30:00,96.74,96.9,96.38,96.76,76823.0,93.0931,93.2471,92.7467,93.1124,76823.0
2023-06-15 09:30:00,96.54,97.31,96.33,97.31,13241.0,92.9007,93.6416,92.6986,93.6416,13241.0
2023-06-15 10:00:00,97.38,97.46,96.59,96.6,25202.0,93.709,93.786,92.9488,92.9584,25202.0
2023-06-15 10:30:00,96.57,96.83,96.31,96.66,13682.0,92.9295,93.1797,92.6793,93.0161,13682.0
2023-06-15 11:00:00,96.67,97.05,96.63,97.05,7331.0,93.0258,93.3914,92.9873,93.3914,7331.0
2023-06-15 11:30:00,97.12,97.47,97.05,97.32,8710.0,93.4588,93.7956,93.3914,93.6512,8710.0
2023-06-15 12:00:00,97.33,97.37,97.19,97.26,7423.0,93.6609,93.6994,93.5261,93.5935,7423.0
2023-06-15 12:30:00,97.21,97.37,97.06,97.13,8887.0,93.5454,93.6994,93.401,93.4684,8887.0
2023-06-15 13:00:00,97.11,97.11,96.88,97.02,8509.0,93.4492,93.4492,93.2278,93.3626,8509.0
2023-06-15 13:30:00,97.05,97.44,97.02,97.44,10897.0,93.3914,93.7667,93.3626,93.7667,10897.0
2023-06-15 14:00:00,97.44,97.52,97.24,97.46,13641.0,93.7667,93.8437,93.5743,93.786,13641.0
2023-06-15 14:30:00,97.5,97.98,97.49,97.91,16476.0,93.8245,94.2864,93.8148,94.219,16476.0
2023-06-15 15:00:00,97.97,98.05,97.45,97.69,25552.0,94.2767,94.3537,93.7763,94.0073,25552.0
2023-06-15 15:30:00,97.74,97.75,97.34,97.68,100892.0,94.0554,94.065,93.6705,93.9977,100892.0
2023-06-16 09:30:00,97.91,97.91,96.25,96.35,67827.0,94.219,94.219,92.6216,92.7178,67827.0
2023-06-16 10:00:00,96.47,97.01,96.45,96.8,21792.0,92.8333,93.3529,92.814,93.1508,21792.0
2023-06-16 10:30:00,96.83,97.4,96.83,97.36,11849.0,93.1797,93.7282,93.1797,93.6897,11849.0
2023-06-16 11:00:00,97.36,97.56,96.77,96.97,50379.0,93.6897,93.8822,93.122,93.3144,50379.0
2023-06-16 11:30:00,96.95,96.95,96.74,96.91,17252.0,93.2952,93.2952,93.0931,93.2567,17252.0
2023-06-16 12:00:00,96.92,97.23,96.91,97.23,6055.0,93.2663,93.5646,93.2567,93.5646,6055.0
2023-06-16 12:30:00,97.23,97.39,97.16,97.37,8012.0,93.5646,93.7186,93.4973,93.6994,8012.0
2023-06-16 13:00:00,97.35,97.5,97.27,97.34,11070.0,93.6801,93.8245,93.6031,93.6705,11070.0
2023-06-16 13:30:00,97.35,97.39,97.0,97.03,9741.0,93.6801,93.7186,93.3433,93.3722,9741.0
2023-06-16 14:00:00,97.01,97.02,96.85,96.91,10004.0,93.3529,93.3626,93.199,93.2567,10004.0
2023-06-16 14:30:00,96.88,97.0,96.77,96.92,12508.0,93.2278,93.3433,93.122,93.2663,12508.0
2023-06-16 15:00:00,96.91,97.07,96.87,96.98,24893.0,93.2567,93.4107,93.2182,93.3241,24893.0
2023-06-16 15:30:00,96.98,97.43,96.82,97.39,93140.0,93.3241,93.7571,93.1701,93.7186,93140.0
2023-06-20 09:30:00,96.46,97.2,96.13,96.49,13863.0,93.1481,93.8627,92.8295,93.1771,13863.0
2023-06-20 10:00:00,96.52,96.57,95.99,96.19,10237.0,93.2061,93.2543,92.6943,92.8874,10237.0
2023-06-20 10:30:00,96.17,96.75,96.09,96.75,6908.0,92.8681,93.4282,92.7908,93.4282,6908.0
2023-06-20 11:00:00,96.82,96.98,96.73,96.96,9558.0,93.4958,93.6503,93.4089,93.631,9558.0
2023-06-20 11:30:00,96.98,97.44,96.95,97.33,5458.0,93.6503,94.0945,93.6213,93.9883,5458.0
2023-06-20 12:00:00,97.27,97.48,97.23,97.42,8284.0,93.9303,94.1331,93.8917,94.0752,8284.0
2023-06-20 12:30:00,97.33,97.71,97.33,97.66,11513.0,93.9883,94.3552,93.9883,94.3069,11513.0
2023-06-20 13:00:00,97.7,97.73,97.31,97.32,8507.0,94.3456,94.3745,93.9689,93.9786,8507.0
2023-06-20 13:30:00,97.3,97.37,97.09,97.22,8700.0,93.9593,94.0269,93.7565,93.882,8700.0
2023-06-20 14:00:00,97.25,97.35,97.13,97.32,8235.0,93.911,94.0076,93.7951,93.9786,8235.0
2023-06-20 14:30:00,97.36,97.36,97.2,97.26,9526.0,94.0172,94.0172,93.8627,93.9207,9526.0
2023-06-20 15:00:00,97.28,97.38,97.19,97.28,11483.0,93.94,94.0365,93.8531,93.94,11483.0
2023-06-20 15:30:00,97.34,97.37,97.13,97.26,50932.0,93.9979,94.0269,93.7951,93.9207,50932.0
2023-06-21 09:30:00,96.61,96.68,96.01,96.55,21219.0,93.293,93.3606,92.7136,93.235,21219.0
2023-06-21 10:00:00,96.59,97.73,96.53,97.64,37043.0,93.2737,94.3745,93.2157,94.2876,37043.0
2023-06-21 10:30:00,97.65,97.95,97.43,97.88,27251.0,94.2973,94.587,94.0848,94.5194,27251.0
2023-06-21 11:00:00,97.86,98.17,97.84,98.05,15363.0,94.5001,94.7994,94.4807,94.6835,15363.0
2023-06-21 11:30:00,98.0,98.0,97.57,97.84,14385.0,94.6353,94.6353,94.22,94.4807,14385.0
2023-06-21 12:00:00,97.89,98.16,97.85,98.16,7944.0,94.529,94.7898,94.4904,94.7898,7944.0
2023-06-21 12:30:00,98.12,98.14,97.57,97.6,9461.0,94.7511,94.7704,94.22,94.249,9461.0
2023-06-21 13:00:00,97.59,97.73,97.5,97.59,10553.0,94.2393,94.3745,94.1524,94.2393,10553.0
2023-06-21 13:30:00,97.59,98.03,97.59,98.03,9570.0,94.2393,94.6642,94.2393,94.6642,9570.0
2023-06-21 14:00:00,98.07,98.34,97.88,98.23,12118.0,94.7028,94.9636,94.5194,94.8574,12118.0
2023-06-21 14:30:00,98.23,98.48,98.23,98.34,23793.0,94.8574,95.0988,94.8574,94.9636,23793.0
2023-06-21 15:00:00,98.35,98.62,98.06,98.06,25900.0,94.9732,95.234,94.6932,94.6932,25900.0
2023-06-21 15:30:00,98.09,98.13,97.64,97.8,51178.0,94.7222,94.7608,94.2876,94.4421,51178.0
2023-06-22 09:30:00,99.0,99.19,97.73,99.11,72842.0,95.6009,95.7844,94.3745,95.7071,72842.0
2023-06-22 10:00:00,99.06,99.5,98.95,99.37,32967.0,95.6589,96.0837,95.5526,95.9582,32967.0
2023-06-22 10:30:00,99.43,99.93,99.32,99.84,31051.0,96.0162,96.499,95.9099,96.4121,31051.0
2023-06-22 11:00:00,99.86,99.98,99.46,99.55,29615.0,96.4314,96.5473,96.0451,96.132,29615.0
2023-06-22 11:30:00,99.56,99.77,99.36,99.59,20018.0,96.1417,96.3445,95.9486,96.1707,20018.0
2023-06-22 12:00:00,99.62,99.69,99.41,99.63,20603.0,96.1996,96.2672,95.9968,96.2093,20603.0
2023-06-22 12:30:00,99.62,99.87,99.59,99.7,17612.0,96.1996,96.441,96.1707,96.2769,17612.0
2023-06-22 13:00:00,99.72,100.31,99.67,100.27,38622.0,96.2962,96.8659,96.2479,96.8273,38622.0
2023-06-22 13:30:00,100.25,101.04,100.25,101.04,35854.0,96.808,97.5709,96.808,97.5709,35854.0
2023-06-22 14:00:00,101.04,101.04,100.69,100.89,19955.0,97.5709,97.5709,97.2329,97.426,19955.0
2023-06-22 14:30:00,100.88,101.0,100.78,100.89,23928.0,97.4164,97.5322,97.3198,97.426,23928.0
2023-06-22 15:00:00,100.9,100.9,99.93,99.93,43371.0,97.4357,97.4357,96.499,96.499,43371.0
2023-06-22 15:30:00,99.93,99.96,99.35,99.46,114282.0,96.499,96.528,95.9389,96.0451,114282.0
2023-06-23 09:30:00,98.44,98.93,97.83,98.86,17726.0,95.0601,95.5333,94.4711,95.4657,17726.0
2023-06-23 10:00:00,98.88,98.96,98.39,98.42,27073.0,95.485,95.5623,95.0119,95.0408,27073.0
2023-06-23 10:30:00,98.4,98.59,98.21,98.49,14545.0,95.0215,95.205,94.838,95.1084,14545.0
2023-06-23 11:00:00,98.6,98.62,98.02,98.15,17120.0,95.2147,95.234,94.6546,94.7801,17120.0
2023-06-23 11:30:00,98.32,98.53,98.03,98.21,6442.0,94.9443,95.1471,94.6642,94.838,6442.0
2023-06-23 12:00:00,98.27,98.43,98.18,98.29,8103.0,94.896,95.0505,94.8091,94.9153,8103.0
2023-06-23 12:30:00,98.28,98.28,97.83,97.93,20815.0,94.9056,94.9056,94.4711,94.5677,20815.0
2023-06-23 13:00:00,97.89,98.12,97.69,98.04,9492.0,94.529,94.7511,94.3359,94.6739,9492.0
2023-06-23 13:30:00,98.11,98.26,98.04,98.08,15385.0,94.7415,94.8863,94.6739,94.7125,15385.0
2023-06-23 14:00:00,98.06,98.1,97.67,97.77,18727.0,94.6932,94.7318,94.3166,94.4131,18727.0
2023-06-23 14:30:00,97.8,97.86,97.52,97.8,34291.0,94.4421,94.5001,94.1717,94.4421,34291.0
2023-06-23 15:00:00,97.75,97.77,97.55,97.67,18301.0,94.3938,94.4131,94.2007,94.3166,18301.0
2023-06-23 15:30:00,97.65,97.74,97.01,97.41,114973.0,94.2973,94.3842,93.6792,94.0655,114973.0
2023-06-26 09:30:00,97.57,98.82,97.57,98.08,14256.0,94.22,95.4271,94.22,94.7125,14256.0
2023-06-26 10:00:00,98.16,98.24,97.85,97.97,8582.0,94.7898,94.867,94.4904,94.6063,8582.0
2023-06-26 10:30:00,97.94,98.08,97.68,98.07,7242.0,94.5773,94.7125,94.3262,94.7028,7242.0
2023-06-26 11:00:00,98.07,98.27,97.93,97.95,25083.0,94.7028,94.896,94.5677,94.587,25083.0
2023-06-26 11:30:00,98.09,98.33,97.79,98.33,12322.0,94.7222,94.9539,94.4325,94.9539,12322.0
2023-06-26 12:00:00,98.34,98.35,97.9,98.15,54540.0,94.9636,94.9732,94.5387,94.7801,54540.0
2023-06-26 12:30:00,98.13,98.13,97.77,97.89,10928.0,94.7608,94.7608,94.4131,94.529,10928.0
2023-06-26 13:00:00,97.93,98.04,97.84,97.98,10641.0,94.5677,94.6739,94.4807,94.6159,10641.0
2023-06-26 13:30:00,98.0,98.09,97.89,97.93,14050.0,94.6353,94.7222,94.529,94.5677,14050.0
2023-06-26 14:00:00,97.95,98.0,97.68,97.83,5312.0,94.587,94.6353,94.3262,94.4711,5312.0
2023-06-26 14:30:00,97.83,98.05,97.74,97.88,8290.0,94.4711,94.6835,94.3842,94.5194,8290.0
2023-06-26 15:00:00,97.86,98.01,97.74,97.81,19617.0,94.5001,94.6449,94.3842,94.4518,19617.0
2023-06-26 15:30:00,97.82,97.95,97.58,97.63,53339.0,94.4614,94.587,94.2297,94.278,53339.0
2023-06-27 09:30:00,97.84,98.09,97.5,98.05,9755.0,94.4807,94.7222,94.1524,94.6835,9755.0
2023-06-27 10:00:00,98.09,98.88,98.06,98.87,9743.0,94.7222,95.485,94.6932,95.4754,9743.0
2023-06-27 10:30:00,98.89,99.53,98.89,99.52,9488.0,95.4947,96.1127,95.4947,96.1031,9488.0
2023-06-27 11:00:00,99.52,99.72,99.45,99.68,14476.0,96.1031,96.2962,96.0355,96.2576,14476.0
2023-06-27 11:30:00,99.64,99.9,99.63,99.69,7867.0,96.2189,96.47,96.2093,96.2672,7867.0
2023-06-27 12:00:00,99.69,99.89,99.52,99.71,8964.0,96.2672,96.4604,96.1031,96.2865,8964.0
2023-06-27 12:30:00,99.72,99.97,99.72,99.96,5721.0,96.2962,96.5376,96.2962,96.528,5721.0
2023-06-27 13:00:00,100.0,100.06,99.8,99.91,11625.0,96.5666,96.6245,96.3734,96.4797,11625.0
2023-06-27 13:30:00,99.93,100.17,99.92,100.03,7602.0,96.499,96.7307,96.4893,96.5956,7602.0
2023-06-27 14:00:00,99.99,100.02,99.75,99.77,7623.0,96.5569,96.5859,96.3252,96.3445,7623.0
2023-06-27 14:30:00,99.8,99.8,99.6,99.72,6448.0,96.3734,96.3734,96.1803,96.2962,6448.0
2023-06-27 15:00:00,99.72,100.02,99.67,99.97,10397.0,96.2962,96.5859,96.2479,96.5376,10397.0
2023-06-27 15:30:00,99.92,100.44,99.8,100.36,70734.0,96.4893,96.9915,96.3734,96.9142,70734.0
2023-06-28 09:30:00,100.6,100.8,99.43,100.53,11453.0,97.146,97.3391,96.0162,97.0784,11453.0
2023-06-28 10:00:00,100.56,100.56,99.51,99.62,9701.0,97.1074,97.1074,96.0934,96.1996,9701.0
2023-06-28 10:30:00,99.7,99.84,99.39,99.46,11367.0,96.2769,96.4121,95.9775,96.0451,11367.0
2023-06-28 11:00:00,99.39,99.87,99.39,99.55,8098.0,95.9775,96.441,95.9775,96.132,8098.0
2023-06-28 11:30:00,99.64,99.65,99.38,99.43,6226.0,96.2189,96.2286,95.9679,96.0162,6226.0
2023-06-28 12:00:00,99.46,99.84,99.41,99.61,9789.0,96.0451,96.4121,95.9968,96.19,9789.0
2023-06-28 12:30:00,99.65,99.85,99.36,99.46,10450.0,96.2286,96.4217,95.9486,96.0451,10450.0
2023-06-28 13:00:00,99.49,99.88,99.44,99.88,8851.0,96.0741,96.4507,96.0258,96.4507,8851.0
2023-06-28 13:30:00,100.04,100.05,99.83,99.99,6080.0,96.6052,96.6149,96.4024,96.5569,6080.0
2023-06-28 14:00:00,100.01,100.15,100.0,100.12,7316.0,96.5762,96.7114,96.5666,96.6825,7316.0
2023-06-28 14:30:00,100.15,100.24,100.01,100.02,9002.0,96.7114,96.7983,96.5762,96.5859,9002.0
2023-06-28 15:00:00,100.07,100.09,99.88,100.04,11816.0,96.6342,96.6535,96.4507,96.6052,11816.0
2023-06-28 15:30:00,100.07,100.23,99.96,100.04,64746.0,96.6342,96.7887,96.528,96.6052,64746.0
2023-06-29 09:30:00,99.58,99.94,98.96,99.94,19417.0,96.161,96.5086,95.5623,96.5086,19417.0
2023-06-29 10:00:00,99.71,99.87,98.99,98.99,22545.0,96.2865,96.441,95.5913,95.5913,22545.0
2023-06-29 10:30:00,98.9,99.12,98.65,98.94,4749.0,95.5043,95.7168,95.2629,95.543,4749.0
2023-06-29 11:00:00,98.9,99.16,98.85,99.03,4482.0,95.5043,95.7554,95.4561,95.6299,4482.0
2023-06-29 11:30:00,99.1,99.2,98.85,98.9,5398.0,95.6975,95.794,95.4561,95.5043,5398.0
2023-06-29 12:00:00,98.87,98.87,98.69,98.7,7446.0,95.4754,95.4754,95.3016,95.3112,7446.0
2023-06-29 12:30:00,98.7,98.99,98.57,98.58,8936.0,95.3112,95.5913,95.1857,95.1953,8936.0
2023-06-29 13:00:00,98.65,98.7,98.38,98.43,9770.0,95.2629,95.3112,95.0022,95.0505,9770.0
2023-06-29 13:30:00,98.41,98.44,98.01,98.07,9975.0,95.0312,95.0601,94.6449,94.7028,9975.0
2023-06-29 14:00:00,98.01,98.22,97.71,98.22,10015.0,94.6449,94.8477,94.3552,94.8477,10015.0
2023-06-29 14:30:00,98.26,98.88,98.13,98.55,32773.0,94.8863,95.485,94.7608,95.1664,32773.0
2023-06-29 15:00:00,98.59,99.09,98.57,99.07,19459.0,95.205,95.6878,95.1857,95.6685,19459.0
2023-06-29 15:30:00,99.07,99.27,98.97,99.2,78248.0,95.6685,95.8616,95.5719,95.794,78248.0
2023-06-30 09:30:00,100.0,100.62,99.72,100.38,28923.0,96.5666,97.1653,96.2962,96.9335,28923.0
2023-06-30 10:00:00,100.46,101.24,100.46,101.18,16631.0,97.0108,97.764,97.0108,97.7061,16631.0
2023-06-30 10:30:00,101.25,101.43,100.58,101.19,22048.0,97.7737,97.9475,97.1267,97.7157,22048.0
2023-06-30 11:00:00,101.17,101.68,101.08,101.56,9721.0,97.6964,98.1889,97.6095,98.073,9721.0
2023-06-30 11:30:00,101.68,101.79,101.46,101.75,17060.0,98.1889,98.2951,97.9765,98.2565,17060.0
2023-06-30 12:00:00,101.76,101.96,101.69,101.95,8660.0,98.2662,98.4593,98.1986,98.4496,8660.0
2023-06-30 12:30:00,101.96,101.97,101.84,101.95,11380.0,98.4593,98.4689,98.3434,98.4496,11380.0
2023-06-30 13:00:00,101.96,102.14,101.91,102.06,8860.0,98.4593,98.6331,98.411,98.5559,8860.0
2023-06-30 13:30:00,102.11,102.31,102.07,102.24,13874.0,98.6041,98.7973,98.5655,98.7297,13874.0
2023-06-30 14:00:00,102.37,102.49,102.27,102.39,16081.0,98.8552,98.9711,98.7586,98.8745,16081.0
2023-06-30 14:30:00,102.37,102.64,102.37,102.55,8124.0,98.8552,99.1159,98.8552,99.029,8124.0
2023-06-30 15:00:00,102.56,102.6,102.37,102.42,8511.0,99.0387,99.0773,98.8552,98.9035,8511.0
2023-06-30 15:30:00,102.37,102.4,101.58,101.65,58625.0,98.8552,98.8842,98.0923,98.1599,58625.0
2023-07-03 09:30:00,100.79,101.46,100.68,101.02,23248.0,97.3295,97.9765,97.2232,97.5516,23248.0
2023-07-03 10:00:00,101.05,101.22,100.44,101.17,17192.0,97.5805,97.7447,96.9915,97.6964,17192.0
2023-07-03 10:30:00,101.23,101.54,100.98,101.14,9441.0,97.7544,98.0537,97.5129,97.6674,9441.0
2023-07-03 11:00:00,101.12,101.34,100.49,100.61,8771.0,97.6481,97.8606,97.0398,97.1556,8771.0
2023-07-03 11:30:00,100.57,100.8,100.57,100.6,10387.0,97.117,97.3391,97.117,97.146,10387.0
2023-07-03 12:00:00,100.57,100.8,100.48,100.5,13082.0,97.117,97.3391,97.0301,97.0494,13082.0
2023-07-03 12:30:00,100.6,100.65,100.48,100.56,39679.0,97.146,97.1943,97.0301,97.1074,39679.0
2023-07-05 09:30:00,100.0,100.56,98.88,100.56,66614.0,96.5666,97.1074,95.485,97.1074,66614.0
2023-07-05 10:00:00,100.53,100.6,99.72,99.87,10863.0,97.0784,97.146,96.2962,96.441,10863.0
2023-07-05 10:30:00,99.67,100.31,99.67,100.21,18606.0,96.2479,96.8659,96.2479,96.7694,18606.0
2023-07-05 11:00:00,100.2,100.41,100.14,100.41,13226.0,96.7597,96.9625,96.7018,96.9625,13226.0
2023-07-05 11:30:00,100.44,100.72,100.4,100.45,7117.0,96.9915,97.2619,96.9528,97.0011,7117.0
2023-07-05 12:00:00,100.5,100.52,100.12,100.15,12160.0,97.0494,97.0687,96.6825,96.7114,12160.0
2023-07-05 12:30:00,100.09,100.32,99.88,100.27,16100.0,96.6535,96.8756,96.4507,96.8273,16100.0
2023-07-05 13:00:00,100.23,100.43,100.1,100.41,8461.0,96.7887,96.9818,96.6631,96.9625,8461.0
2023-07-05 13:30:00,100.45,100.52,100.37,100.44,9608.0,97.0011,97.0687,96.9239,96.9915,9608.0
2023-07-05 14:00:00,100.42,100.51,100.14,100.26,9784.0,96.9722,97.0591,96.7018,96.8177,9784.0
2023-07-05 14:30:00,100.26,100.36,99.97,100.29,21996.0,96.8177,96.9142,96.5376,96.8466,21996.0
2023-07-05 15:00:00,100.35,100.75,100.35,100.75,24171.0,96.9046,97.2908,96.9046,97.2908,24171.0
2023-07-05 15:30:00,100.73,101.03,100.42,100.94,78208.0,97.2715,97.5612,96.9722,97.4743,78208.0
2023-07-06 09:30:00,100.55,101.12,99.99,100.37,13749.0,97.0977,97.6481,96.5569,96.9239,13749.0
2023-07-06 10:00:00,100.44,100.5,99.47,99.71,28248.0,96.9915,97.0494,96.0548,96.2865,28248.0
2023-07-06 10:30:00,99.73,100.1,99.66,100.0,28795.0,96.3059,96.6631,96.2383,96.5666,28795.0
2023-07-06 11:00:00,100.0,100.1,99.87,99.98,33788.0,96.5666,96.6631,96.441,96.5473,33788.0
2023-07-06 11:30:00,99.98,100.23,99.95,100.18,9656.0,96.5473,96.7887,96.5183,96.7404,9656.0
2023-07-06 12:00:00,100.19,100.36,100.12,100.34,7544.0,96.7501,96.9142,96.6825,96.8949,7544.0
2023-07-06 12:30:00,100.35,100.7,100.35,100.68,8369.0,96.9046,97.2425,96.9046,97.2232,8369.0
2023-07-06 13:00:00,100.71,100.95,100.56,100.6,10907.0,97.2522,97.484,97.1074,97.146,10907.0
2023-07-06 13:30:00,100.64,100.73,100.59,100.73,10076.0,97.1846,97.2715,97.1363,97.2715,10076.0
2023-07-06 14:00:00,100.7,100.76,100.42,100.42,6713.0,97.2425,97.3005,96.9722,96.9722,6713.0
2023-07-06 14:30:00,100.47,100.71,100.42,100.63,13515.0,97.0204,97.2522,96.9722,97.175,13515.0
2023-07-06 15:00:00,100.59,100.7,100.49,100.5,9240.0,97.1363,97.2425,97.0398,97.0494,9240.0
2023-07-06 15:30:00,100.49,100.88,100.27,100.67,46818.0,97.0398,97.4164,96.8273,97.2136,46818.0
2023-07-07 09:30:00,100.63,101.21,100.39,101.15,6044.0,97.175,97.735,96.9432,97.6771,6044.0
2023-07-07 10:00:00,101.24,101.29,100.96,101.29,7066.0,97.764,97.8123,97.4936,97.8123,7066.0
2023-07-07 10:30:00,101.28,101.71,101.22,101.45,7180.0,97.8026,98.2179,97.7447,97.9668,7180.0
2023-07-07 11:00:00,101.48,101.85,101.4,101.8,6619.0,97.9958,98.3531,97.9185,98.3048,6619.0
2023-07-07 11:30:00,101.82,101.93,101.66,101.71,4175.0,98.3241,98.4303,98.1696,98.2179,4175.0
2023-07-07 12:00:00,101.71,101.71,101.41,101.68,3350.0,98.2179,98.2179,97.9282,98.1889,3350.0
2023-07-07 12:30:00,101.75,102.19,101.75,102.02,7315.0,98.2565,98.6814,98.2565,98.5172,7315.0
2023-07-07 13:00:00,102.04,102.19,101.78,101.78,7185.0,98.5365,98.6814,98.2855,98.2855,7185.0
2023-07-07 13:30:00,101.77,101.77,101.39,101.5,6141.0,98.2758,98.2758,97.9089,98.0151,6141.0
2023-07-07 14:00:00,101.5,101.63,101.44,101.61,4418.0,98.0151,98.1406,97.9571,98.1213,4418.0
2023-07-07 14:30:00,101.7,101.7,101.34,101.37,7644.0,98.2082,98.2082,97.8606,97.8895,7644.0
2023-07-07 15:00:00,101.4,101.4,101.26,101.38,6829.0,97.9185,97.9185,97.7833,97.8992,6829.0
2023-07-07 15:30:00,101.39,101.45,100.9,101.16,45236.0,97.9089,97.9668,97.4357,97.6868,45236.0
2023-07-10 09:30:00,101.08,102.24,101.05,102.08,6518.0,97.6095,98.7297,97.5805,98.5752,6518.0
2023-07-10 10:00:00,102.09,102.42,101.88,101.99,7273.0,98.5848,98.9035,98.382,98.4883,7273.0
2023-07-10 10:30:00,102.03,102.25,101.64,102.06,4334.0,98.5269,98.7393,98.1503,98.5559,4334.0
2023-07-10 11:00:00,102.1,102.23,101.69,101.83,6154.0,98.5945,98.72,98.1986,98.3338,6154.0
2023-07-10 11:30:00,101.86,102.11,101.66,102.11,5069.0,98.3627,98.6041,98.1696,98.6041,5069.0
2023-07-10 12:00:00,102.13,102.33,102.05,102.17,4067.0,98.6235,98.8166,98.5462,98.6621,4067.0
2023-07-10 12:30:00,102.18,102.18,101.97,102.03,4322.0,98.6717,98.6717,98.4689,98.5269,4322.0
2023-07-10 13:00:00,102.02,102.27,102.0,102.04,5736.0,98.5172,98.7586,98.4979,98.5365,5736.0
2023-07-10 13:30:00,102.02,102.22,102.01,102.17,4351.0,98.5172,98.7104,98.5076,98.6621,4351.0
2023-07-10 14:00:00,102.17,102.26,102.09,102.26,5567.0,98.6621,98.749,98.5848,98.749,5567.0
2023-07-10 14:30:00,102.27,102.27,102.05,102.19,4713.0,98.7586,98.7586,98.5462,98.6814,4713.0
2023-07-10 15:00:00,102.18,102.2,101.98,102.19,20944.0,98.6717,98.691,98.4786,98.6814,20944.0
2023-07-10 15:30:00,102.19,102.2,101.93,102.12,39702.0,98.6814,98.691,98.4303,98.6138,39702.0
2023-07-11 09:30:00,102.58,103.62,102.58,103.57,7726.0,99.058,100.0623,99.058,100.014,7726.0
2023-07-11 10:00:00,103.42,103.47,103.18,103.26,5102.0,99.8692,99.9174,99.6374,99.7147,5102.0
2023-07-11 10:30:00,103.26,103.26,102.96,103.15,6927.0,99.7147,99.7147,99.425,99.6084,6927.0
2023-07-11 11:00:00,103.21,103.72,103.21,103.41,6815.0,99.6664,100.1589,99.6664,99.8595,6815.0
2023-07-11 11:30:00,103.32,104.0,103.32,103.81,10226.0,99.7726,100.4292,99.7726,100.2458,10226.0
2023-07-11 12:00:00,103.81,104.23,103.81,103.93,25151.0,100.2458,100.6513,100.2458,100.3616,25151.0
2023-07-11 12:30:00,103.98,104.11,103.81,103.99,9965.0,100.4099,100.5355,100.2458,100.4196,9965.0
2023-07-11 13:00:00,103.99,104.22,103.94,104.19,14456.0,100.4196,100.6417,100.3713,100.6127,14456.0
2023-07-11 13:30:00,104.2,104.24,103.8,103.87,16786.0,100.6224,100.661,100.2361,100.3037,16786.0
2023-07-11 14:00:00,103.9,103.92,103.75,103.9,11260.0,100.3327,100.352,100.1878,100.3327,11260.0
2023-07-11 14:30:00,103.9,103.96,103.63,103.9,10915.0,100.3327,100.3906,100.0719,100.3327,10915.0
2023-07-11 15:00:00,103.97,104.11,103.9,104.09,16308.0,100.4003,100.5355,100.3327,100.5162,16308.0
2023-07-11 15:30:00,104.05,104.41,103.99,104.2,45453.0,100.4775,100.8252,100.4196,100.6224,45453.0
2023-07-12 09:30:00,105.09,105.3,104.25,105.29,12348.0,101.4818,101.6846,100.6707,101.675,12348.0
2023-07-12 10:00:00,105.41,106.16,105.23,106.11,31757.0,101.7908,102.5151,101.617,102.4668,31757.0
2023-07-12 10:30:00,106.19,106.34,106.0,106.34,16132.0,102.5441,102.6889,102.3606,102.6889,16132.0
2023-07-12 11:00:00,106.37,106.68,106.22,106.32,22236.0,102.7179,103.0172,102.573,102.6696,22236.0
2023-07-12 11:30:00,106.27,106.32,105.52,105.52,19512.0,102.6213,102.6696,101.8971,101.8971,19512.0
2023-07-12 12:00:00,105.52,105.59,105.09,105.15,18484.0,101.8971,101.9647,101.4818,101.5398,18484.0
2023-07-12 12:30:00,105.15,105.5,105.08,105.26,19576.0,101.5398,101.8777,101.4722,101.646,19576.0
2023-07-12 13:00:00,105.34,105.7,105.28,105.45,11910.0,101.7232,102.0709,101.6653,101.8295,11910.0
2023-07-12 13:30:00,105.44,105.62,105.44,105.59,8721.0,101.8198,101.9936,101.8198,101.9647,8721.0
2023-07-12 14:00:00,105.54,105.95,105.47,105.7,20725.0,101.9164,102.3123,101.8488,102.0709,20725.0
2023-07-12 14:30:00,105.7,105.7,105.18,105.3,13613.0,102.0709,102.0709,101.5687,101.6846,13613.0
2023-07-12 15:00:00,105.34,105.49,104.98,105.03,29025.0,101.7232,101.8681,101.3756,101.4239,29025.0
2023-07-12 15:30:00,105.05,105.4,104.84,104.96,138320.0,101.4432,101.7812,101.2404,101.3563,138320.0
2023-07-13 09:30:00,104.88,105.0,104.45,104.95,10580.0,101.279,101.3949,100.8638,101.3466,10580.0
2023-07-13 10:00:00,105.05,105.32,104.73,104.9,10828.0,101.4432,101.7039,101.1342,101.2983,10828.0
2023-07-13 10:30:00,104.9,105.07,104.58,104.65,3777.0,101.2983,101.4625,100.9893,101.0569,3777.0
2023-07-13 11:00:00,104.61,104.68,104.42,104.42,8801.0,101.0183,101.0859,100.8348,100.8348,8801.0
2023-07-13 11:30:00,104.4,104.4,104.1,104.35,5483.0,100.8155,100.8155,100.5258,100.7672,5483.0
2023-07-13 12:00:00,104.32,104.37,103.91,104.24,4063.0,100.7383,100.7865,100.3423,100.661,4063.0
2023-07-13 12:30:00,104.29,104.38,104.01,104.13,10861.0,100.7093,100.7962,100.4389,100.5548,10861.0
2023-07-13 13:00:00,104.15,104.22,103.98,104.2,3942.0,100.5741,100.6417,100.4099,100.6224,3942.0
2023-07-13 13:30:00,104.17,104.26,103.99,104.13,9328.0,100.5934,100.6803,100.4196,100.5548,9328.0
2023-07-13 14:00:00,104.04,104.24,103.99,104.01,5025.0,100.4679,100.661,100.4196,100.4389,5025.0
2023-07-13 14:30:00,103.96,104.36,103.96,104.36,8653.0,100.3906,100.7769,100.3906,100.7769,8653.0
2023-07-13 15:00:00,104.33,104.36,104.03,104.11,13893.0,100.7479,100.7769,100.4582,100.5355,13893.0
2023-07-13 15:30:00,104.13,104.2,103.92,104.0,36800.0,100.5548,100.6224,100.352,100.4292,36800.0
2023-07-14 09:30:00,104.16,104.16,103.03,103.75,5881.0,100.5838,100.5838,99.4925,100.1878,5881.0
2023-07-14 10:00:00,103.4,103.71,103.25,103.25,3987.0,99.8498,100.1492,99.705,99.705,3987.0
2023-07-14 10:30:00,103.22,103.32,102.75,103.32,4323.0,99.676,99.7726,99.2222,99.7726,4323.0
2023-07-14 11:00:00,103.35,103.62,103.27,103.58,4930.0,99.8016,100.0623,99.7243,100.0237,4930.0
2023-07-14 11:30:00,103.52,103.55,103.12,103.31,3115.0,99.9657,99.9947,99.5795,99.7629,3115.0
2023-07-14 12:00:00,103.38,103.38,103.04,103.22,7198.0,99.8305,99.8305,99.5022,99.676,7198.0
2023-07-14 12:30:00,103.24,103.38,103.21,103.34,2725.0,99.6953,99.8305,99.6664,99.7919,2725.0
2023-07-14 13:00:00,103.28,103.77,103.25,103.45,11341.0,99.734,100.2071,99.705,99.8981,11341.0
2023-07-14 13:30:00,103.43,103.58,103.34,103.44,4895.0,99.8788,100.0237,99.7919,99.8885,4895.0
2023-07-14 14:00:00,103.4,103.73,103.35,103.69,8788.0,99.8498,100.1685,99.8016,100.1299,8788.0
2023-07-14 14:30:00,103.64,103.7,103.51,103.66,5359.0,100.0816,100.1395,99.9561,100.1009,5359.0
2023-07-14 15:00:00,103.63,103.93,103.63,103.91,3725.0,100.0719,100.3616,100.0719,100.3423,3725.0
2023-07-14 15:30:00,103.93,104.09,103.73,103.94,32183.0,100.3616,100.5162,100.1685,100.3713,32183.0
2023-07-17 09:30:00,104.0,104.64,103.41,104.36,11227.0,100.4292,101.0473,99.8595,100.7769,11227.0
2023-07-17 10:00:00,104.45,104.45,104.13,104.27,4304.0,100.8638,100.8638,100.5548,100.69,4304.0
2023-07-17 10:30:00,104.14,104.14,103.54,103.59,7741.0,100.5644,100.5644,99.985,100.0333,7741.0
2023-07-17 11:00:00,103.56,103.7,103.47,103.67,6277.0,100.0044,100.1395,99.9174,100.1106,6277.0
2023-07-17 11:30:00,103.7,103.87,103.64,103.73,6357.0,100.1395,100.3037,100.0816,100.1685,6357.0
2023-07-17 12:00:00,103.81,104.02,103.64,103.75,4877.0,100.2458,100.4486,100.0816,100.1878,4877.0
2023-07-17 12:30:00,103.69,103.8,103.62,103.69,2889.0,100.1299,100.2361,100.0623,100.1299,2889.0
2023-07-17 13:00:00,103.65,103.69,103.48,103.55,6484.0,100.0913,100.1299,99.9271,99.9947,6484.0
2023-07-17 13:30:00,103.52,103.57,103.35,103.4,4721.0,99.9657,100.014,99.8016,99.8498,4721.0
2023-07-17 14:00:00,103.35,103.5,103.33,103.5,2950.0,99.8016,99.9464,99.7822,99.9464,2950.0
2023-07-17 14:30:00,103.46,103.46,103.16,103.4,3524.0,99.9078,99.9078,99.6181,99.8498,3524.0
2023-07-17 15:00:00,103.4,103.4,103.17,103.17,5050.0,99.8498,99.8498,99.6277,99.6277,5050.0
2023-07-17 15:30:00,103.17,103.18,102.87,103.03,38988.0,99.6277,99.6374,99.338,99.4925,38988.0
2023-07-18 09:30:00,102.94,103.31,102.56,103.26,10627.0,99.4056,99.7629,99.0387,99.7147,10627.0
2023-07-18 10:00:00,103.27,103.9,103.27,103.37,6997.0,99.7243,100.3327,99.7243,99.8209,6997.0
2023-07-18 10:30:00,103.39,103.39,102.96,103.03,7416.0,99.8402,99.8402,99.425,99.4925,7416.0
2023-07-18 11:00:00,102.96,103.13,102.9,103.02,5901.0,99.425,99.5891,99.367,99.4829,5901.0
2023-07-18 11:30:00,103.01,103.01,102.45,102.58,4391.0,99.4732,99.4732,98.9325,99.058,4391.0
2023-07-18 12:00:00,102.63,102.67,102.25,102.38,4242.0,99.1063,99.1449,98.7393,98.8649,4242.0
2023-07-18 12:30:00,102.24,102.71,102.24,102.65,4371.0,98.7297,99.1835,98.7297,99.1256,4371.0
2023-07-18 13:00:00,102.68,102.76,102.59,102.68,3699.0,99.1546,99.2318,99.0677,99.1546,3699.0
2023-07-18 13:30:00,102.6,102.88,102.41,102.88,18919.0,99.0773,99.3477,98.8938,99.3477,18919.0
2023-07-18 14:00:00,102.92,102.98,102.79,102.91,5577.0,99.3863,99.4443,99.2608,99.3767,5577.0
2023-07-18 14:30:00,102.91,102.99,102.78,102.95,5336.0,99.3767,99.4539,99.2511,99.4153,5336.0
2023-07-18 15:00:00,102.99,103.24,102.94,102.97,7424.0,99.4539,99.6953,99.4056,99.4346,7424.0
2023-07-18 15:30:00,102.92,103.35,102.84,103.21,38960.0,99.3863,99.8016,99.3091,99.6664,38960.0
2023-07-19 09:30:00,103.01,103.51,102.95,103.19,10202.0,99.4732,99.9561,99.4153,99.6471,10202.0
2023-07-19 10:00:00,103.18,103.2,102.84,102.84,4492.0,99.6374,99.6567,99.3091,99.3091,4492.0
2023-07-19 10:30:00,102.82,102.86,102.5,102.67,14622.0,99.2898,99.3284,98.9807,99.1449,14622.0
2023-07-19 11:00:00,102.64,102.87,102.64,102.83,4857.0,99.1159,99.338,99.1159,99.2994,4857.0
2023-07-19 11:30:00,102.95,103.03,102.76,102.89,3812.0,99.4153,99.4925,99.2318,99.3574,3812.0
2023-07-19 12:00:00,102.95,103.52,102.9,103.5,6232.0,99.4153,99.9657,99.367,99.9464,6232.0
2023-07-19 12:30:00,103.41,103.58,103.2,103.56,3672.0,99.8595,100.0237,99.6567,100.0044,3672.0
2023-07-19 13:00:00,103.63,103.67,103.43,103.56,4385.0,100.0719,100.1106,99.8788,100.0044,4385.0
2023-07-19 13:30:00,103.5,103.5,103.09,103.23,5459.0,99.9464,99.9464,99.5505,99.6857,5459.0
2023-07-19 14:00:00,103.26,103.26,103.06,103.17,7413.0,99.7147,99.7147,99.5215,99.6277,7413.0
2023-07-19 14:30:00,103.13,103.25,103.01,103.13,8534.0,99.5891,99.705,99.4732,99.5891,8534.0
2023-07-19 15:00:00,103.1,103.36,103.05,103.35,9335.0,99.5601,99.8112,99.5119,99.8016,9335.0
2023-07-19 15:30:00,103.3,103.95,103.27,103.8,44323.0,99.7533,100.381,99.7243,100.2361,44323.0
2023-07-20 09:30:00,104.26,104.26,102.6,102.96,7754.0,100.6803,100.6803,99.0773,99.425,7754.0
2023-07-20 10:00:00,103.21,103.21,102.51,102.7,6808.0,99.6664,99.6664,98.9904,99.1739,6808.0
2023-07-20 10:30:00,102.68,102.93,102.51,102.65,8366.0,99.1546,99.396,98.9904,99.1256,8366.0
2023-07-20 11:00:00,102.61,102.69,102.25,102.35,4123.0,99.087,99.1642,98.7393,98.8359,4123.0
2023-07-20 11:30:00,102.31,103.17,102.22,103.03,7144.0,98.7973,99.6277,98.7104,99.4925,7144.0
2023-07-20 12:00:00,102.89,103.12,102.77,102.77,4651.0,99.3574,99.5795,99.2415,99.2415,4651.0
2023-07-20 12:30:00,102.78,102.88,102.61,102.61,2640.0,99.2511,99.3477,99.087,99.087,2640.0
2023-07-20 13:00:00,102.66,102.94,102.47,102.94,3264.0,99.1353,99.4056,98.9518,99.4056,3264.0
2023-07-20 13:30:00,103.0,103.07,102.76,102.76,3934.0,99.4636,99.5312,99.2318,99.2318,3934.0
2023-07-20 14:00:00,102.75,103.1,102.75,102.88,3320.0,99.2222,99.5601,99.2222,99.3477,3320.0
2023-07-20 14:30:00,102.77,103.12,102.77,102.96,6052.0,99.2415,99.5795,99.2415,99.425,6052.0
2023-07-20 15:00:00,102.92,103.01,102.49,102.57,13590.0,99.3863,99.4732,98.9711,99.0483,13590.0
2023-07-20 15:30:00,102.6,102.92,102.49,102.86,48230.0,99.0773,99.3863,98.9711,99.3284,48230.0
2023-07-21 09:30:00,103.11,103.11,102.27,102.48,3744.0,99.5698,99.5698,98.7586,98.9614,3744.0
2023-07-21 10:00:00,102.57,102.65,102.34,102.42,3427.0,99.0483,99.1256,98.8262,98.9035,3427.0
2023-07-21 10:30:00,102.28,102.74,102.1,102.37,7743.0,98.7683,99.2125,98.5945,98.8552,7743.0
2023-07-21 11:00:00,102.37,102.59,102.1,102.18,6784.0,98.8552,99.0677,98.5945,98.6717,6784.0
2023-07-21 11:30:00,102.2,102.46,101.97,102.46,23194.0,98.691,98.9421,98.4689,98.9421,23194.0
2023-07-21 12:00:00,102.42,102.48,102.17,102.31,4163.0,98.9035,98.9614,98.6621,98.7973,4163.0
2023-07-21 12:30:00,102.26,102.26,101.89,102.21,2850.0,98.749,98.749,98.3917,98.7007,2850.0
2023-07-21 13:00:00,102.3,102.5,102.3,102.4,7153.0,98.7876,98.9807,98.7876,98.8842,7153.0
2023-07-21 13:30:00,102.44,102.46,102.23,102.3,6417.0,98.9228,98.9421,98.72,98.7876,6417.0
2023-07-21 14:00:00,102.29,102.29,102.06,102.09,4411.0,98.778,98.778,98.5559,98.5848,4411.0
2023-07-21 14:30:00,102.1,102.36,102.1,102.18,7728.0,98.5945,98.8456,98.5945,98.6717,7728.0
2023-07-21 15:00:00,102.2,102.4,102.11,102.38,8350.0,98.691,98.8842,98.6041,98.8649,8350.0
2023-07-21 15:30:00,102.39,102.46,102.12,102.2,38421.0,98.8745,98.9421,98.6138,98.691,38421.0
2023-07-24 09:30:00,102.31,103.0,102.31,102.59,8238.0,98.7973,99.4636,98.7973,99.0677,8238.0
2023-07-24 10:00:00,102.61,102.7,102.22,102.39,12719.0,99.087,99.1739,98.7104,98.8745,12719.0
2023-07-24 10:30:00,102.09,102.22,101.99,102.07,2100.0,98.5848,98.7104,98.4883,98.5655,2100.0
2023-07-24 11:00:00,102.14,102.58,102.08,102.58,3550.0,98.6331,99.058,98.5752,99.058,3550.0
2023-07-24 11:30:00,102.69,103.0,102.53,102.92,6854.0,99.1642,99.4636,99.0097,99.3863,6854.0
2023-07-24 12:00:00,102.96,103.12,102.78,102.87,4988.0,99.425,99.5795,99.2511,99.338,4988.0
2023-07-24 12:30:00,102.84,102.9,102.69,102.86,4999.0,99.3091,99.367,99.1642,99.3284,4999.0
2023-07-24 13:00:00,102.71,102.8,102.65,102.78,1763.0,99.1835,99.2704,99.1256,99.2511,1763.0
2023-07-24 13:30:00,102.77,102.79,102.71,102.79,1600.0,99.2415,99.2608,99.1835,99.2608,1600.0
2023-07-24 14:00:00,102.84,103.02,102.8,102.93,4097.0,99.3091,99.4829,99.2704,99.396,4097.0
2023-07-24 14:30:00,102.95,103.14,102.86,103.07,4495.0,99.4153,99.5988,99.3284,99.5312,4495.0
2023-07-24 15:00:00,103.09,103.33,103.04,103.28,8422.0,99.5505,99.7822,99.5022,99.734,8422.0
2023-07-24 15:30:00,103.23,103.65,103.09,103.18,68540.0,99.6857,100.0913,99.5505,99.6374,68540.0
2023-07-25 09:30:00,102.52,103.25,102.52,103.15,3309.0,99.0001,99.705,99.0001,99.6084,3309.0
2023-07-25 10:00:00,103.02,103.57,102.93,103.55,6283.0,99.4829,100.014,99.396,99.9947,6283.0
2023-07-25 10:30:00,103.53,103.53,103.24,103.27,2689.0,99.9754,99.9754,99.6953,99.7243,2689.0
2023-07-25 11:00:00,103.23,103.33,102.69,103.13,5313.0,99.6857,99.7822,99.1642,99.5891,5313.0
2023-07-25 11:30:00,103.31,103.31,103.13,103.18,2467.0,99.7629,99.7629,99.5891,99.6374,2467.0
2023-07-25 12:00:00,103.16,103.5,103.15,103.38,3862.0,99.6181,99.9464,99.6084,99.8305,3862.0
2023-07-25 12:30:00,103.42,103.59,103.41,103.47,3286.0,99.8692,100.0333,99.8595,99.9174,3286.0
2023-07-25 13:00:00,103.49,103.55,103.37,103.51,2386.0,99.9368,99.9947,99.8209,99.9561,2386.0
2023-07-25 13:30:00,103.48,103.88,103.48,103.88,5387.0,99.9271,100.3134,99.9271,100.3134,5387.0
2023-07-25 14:00:00,103.89,103.89,103.56,103.62,14713.0,100.323,100.323,100.0044,100.0623,14713.0
2023-07-25 14:30:00,103.71,103.84,103.63,103.63,7315.0,100.1492,100.2747,100.0719,100.0719,7315.0
2023-07-25 15:00:00,103.63,103.65,103.4,103.53,9917.0,100.0719,100.0913,99.8498,99.9754,9917.0
2023-07-25 15:30:00,103.67,103.67,103.4,103.46,29713.0,100.1106,100.1106,99.8498,99.9078,29713.0
2023-07-26 09:30:00,103.0,103.59,102.21,102.22,17411.0,99.4636,100.0333,98.7007,98.7104,17411.0
2023-07-26 10:00:00,102.2,102.55,101.95,102.47,5318.0,98.691,99.029,98.4496,98.9518,5318.0
2023-07-26 10:30:00,102.48,102.48,101.83,102.0,4960.0,98.9614,98.9614,98.3338,98.4979,4960.0
2023-07-26 11:00:00,101.95,102.45,101.92,102.19,10481.0,98.4496,98.9325,98.4207,98.6814,10481.0
2023-07-26 11:30:00,102.24,102.24,101.51,101.77,25676.0,98.7297,98.7297,98.0247,98.2758,25676.0
2023-07-26 12:00:00,101.79,102.14,101.68,102.07,4822.0,98.2951,98.6331,98.1889,98.5655,4822.0
2023-07-26 12:30:00,102.15,102.21,101.88,102.2,6818.0,98.6428,98.7007,98.382,98.691,6818.0
2023-07-26 13:00:00,102.14,102.41,101.73,101.73,18257.0,98.6331,98.8938,98.2372,98.2372,18257.0
2023-07-26 13:30:00,101.9,101.97,101.51,101.53,17004.0,98.4013,98.4689,98.0247,98.0441,17004.0
2023-07-26 14:00:00,101.41,101.55,101.04,101.22,12346.0,97.9282,98.0634,97.5709,97.7447,12346.0
2023-07-26 14:30:00,101.19,101.62,101.12,101.48,15168.0,97.7157,98.131,97.6481,97.9958,15168.0
2023-07-26 15:00:00,101.44,101.62,101.08,101.44,12330.0,97.9571,98.131,97.6095,97.9571,12330.0
2023-07-26 15:30:00,101.43,101.6,101.17,101.52,55680.0,97.9475,98.1116,97.6964,98.0344,55680.0
2023-07-27 09:30:00,101.5,101.5,100.03,100.59,18686.0,98.0151,98.0151,96.5956,97.1363,18686.0
2023-07-27 10:00:00,100.71,100.71,99.79,100.03,75175.0,97.2522,97.2522,96.3638,96.5956,75175.0
2023-07-27 10:30:00,100.31,100.71,100.21,100.3,10073.0,96.8659,97.2522,96.7694,96.8563,10073.0
2023-07-27 11:00:00,100.25,100.26,99.7,99.93,10418.0,96.808,96.8177,96.2769,96.499,10418.0
2023-07-27 11:30:00,99.99,99.99,99.37,99.58,12040.0,96.5569,96.5569,95.9582,96.161,12040.0
2023-07-27 12:00:00,99.6,100.29,99.6,100.16,6660.0,96.1803,96.8466,96.1803,96.7211,6660.0
2023-07-27 12:30:00,100.17,100.23,99.8,99.97,17689.0,96.7307,96.7887,96.3734,96.5376,17689.0
2023-07-27 13:00:00,99.99,100.0,99.75,99.85,22961.0,96.5569,96.5666,96.3252,96.4217,22961.0
2023-07-27 13:30:00,99.92,100.04,99.85,99.98,4583.0,96.4893,96.6052,96.4217,96.5473,4583.0
2023-07-27 14:00:00,99.97,100.01,99.72,99.97,7252.0,96.5376,96.5762,96.2962,96.5376,7252.0
2023-07-27 14:30:00,99.94,99.97,99.73,99.85,7221.0,96.5086,96.5376,96.3059,96.4217,7221.0
2023-07-27 15:00:00,99.86,100.3,99.86,100.15,10315.0,96.4314,96.8563,96.4314,96.7114,10315.0
2023-07-27 15:30:00,100.16,100.78,99.96,100.7,86073.0,96.7211,97.3198,96.528,97.2425,86073.0
2023-07-28 09:30:00,101.16,101.16,100.5,101.07,11049.0,97.6868,97.6868,97.0494,97.5998,11049.0
2023-07-28 10:00:00,101.25,101.52,101.02,101.09,11318.0,97.7737,98.0344,97.5516,97.6192,11318.0
2023-07-28 10:30:00,101.18,101.2,100.8,101.2,4852.0,97.7061,97.7254,97.3391,97.7254,4852.0
2023-07-28 11:00:00,101.11,101.11,100.65,100.79,12810.0,97.6385,97.6385,97.1943,97.3295,12810.0
2023-07-28 11:30:00,100.86,100.86,100.61,100.69,5577.0,97.3971,97.3971,97.1556,97.2329,5577.0
2023-07-28 12:00:00,100.64,100.64,100.43,100.45,5779.0,97.1846,97.1846,96.9818,97.0011,5779.0
2023-07-28 12:30:00,100.39,100.83,100.35,100.7,18755.0,96.9432,97.3681,96.9046,97.2425,18755.0
2023-07-28 13:00:00,100.64,100.74,100.49,100.59,16366.0,97.1846,97.2812,97.0398,97.1363,16366.0
2023-07-28 13:30:00,100.6,101.09,100.57,101.08,19233.0,97.146,97.6192,97.117,97.6095,19233.0
2023-07-28 14:00:00,101.07,101.24,100.96,100.98,9233.0,97.5998,97.764,97.4936,97.5129,9233.0
2023-07-28 14:30:00,100.96,101.18,100.92,101.09,10468.0,97.4936,97.7061,97.455,97.6192,10468.0
2023-07-28 15:00:00,101.1,101.37,101.09,101.37,14852.0,97.6288,97.8895,97.6192,97.8895,14852.0
2023-07-28 15:30:00,101.33,101.9,101.33,101.81,87521.0,97.8509,98.4013,97.8509,98.3144,87521.0
2023-07-31 09:30:00,102.01,102.27,101.54,102.22,14554.0,98.5076,98.7586,98.0537,98.7104,14554.0
2023-07-31 10:00:00,102.24,102.41,102.1,102.15,5498.0,98.7297,98.8938,98.5945,98.6428,5498.0
2023-07-31 10:30:00,102.15,102.21,100.97,100.99,20614.0,98.6428,98.7007,97.5033,97.5226,20614.0
2023-07-31 11:00:00,101.12,101.19,100.9,101.12,13906.0,97.6481,97.7157,97.4357,97.6481,13906.0
2023-07-31 11:30:00,101.05,101.43,101.05,101.18,7703.0,97.5805,97.9475,97.5805,97.7061,7703.0
2023-07-31 12:00:00,101.23,101.49,101.17,101.4,5761.0,97.7544,98.0054,97.6964,97.9185,5761.0
2023-07-31 12:30:00,101.4,101.49,101.11,101.3,8595.0,97.9185,98.0054,97.6385,97.8219,8595.0
2023-07-31 13:00:00,101.33,101.49,101.11,101.26,15824.0,97.8509,98.0054,97.6385,97.7833,15824.0
2023-07-31 13:30:00,101.26,101.53,101.26,101.46,9090.0,97.7833,98.0441,97.7833,97.9765,9090.0
2023-07-31 14:00:00,101.47,101.56,101.24,101.44,13624.0,97.9861,98.073,97.764,97.9571,13624.0
2023-07-31 14:30:00,101.42,101.68,101.42,101.6,8262.0,97.9378,98.1889,97.9378,98.1116,8262.0
2023-07-31 15:00:00,101.61,101.61,101.33,101.41,24700.0,98.1213,98.1213,97.8509,97.9282,24700.0
2023-07-31 15:30:00,101.43,101.67,101.17,101.66,87591.0,97.9475,98.1792,97.6964,98.1696,87591.0
2023-08-01 09:30:00,101.76,104.5,101.76,104.29,40001.0,98.2662,100.9121,98.2662,100.7093,40001.0
2023-08-01 10:00:00,104.39,104.7,103.13,103.13,16989.0,100.8059,101.1052,99.5891,99.5891,16989.0
2023-08-01 10:30:00,103.13,103.4,102.64,102.92,10420.0,99.5891,99.8498,99.1159,99.3863,10420.0
2023-08-01 11:00:00,102.85,103.11,102.69,102.9,13687.0,99.3187,99.5698,99.1642,99.367,13687.0
2023-08-01 11:30:00,102.95,102.98,102.77,102.95,8834.0,99.4153,99.4443,99.2415,99.4153,8834.0
2023-08-01 12:00:00,102.9,102.92,102.68,102.76,9887.0,99.367,99.3863,99.1546,99.2318,9887.0
2023-08-01 12:30:00,102.79,103.17,102.65,102.74,33809.0,99.2608,99.6277,99.1256,99.2125,33809.0
2023-08-01 13:00:00,102.82,103.05,102.74,102.91,8894.0,99.2898,99.5119,99.2125,99.3767,8894.0
2023-08-01 13:30:00,102.91,103.03,102.53,102.78,8156.0,99.3767,99.4925,99.0097,99.2511,8156.0
2023-08-01 14:00:00,102.87,103.01,102.82,102.88,12417.0,99.338,99.4732,99.2898,99.3477,12417.0
2023-08-01 14:30:00,102.92,103.16,102.85,103.13,9145.0,99.3863,99.6181,99.3187,99.5891,9145.0
2023-08-01 15:00:00,103.15,103.51,103.15,103.4,14190.0,99.6084,99.9561,99.6084,99.8498,14190.0
2023-08-01 15:30:00,103.4,103.6,103.26,103.43,55515.0,99.8498,100.043,99.7147,99.8788,55515.0
2023-08-02 09:30:00,102.98,104.04,102.94,104.03,10181.0,99.4443,100.4679,99.4056,100.4582,10181.0
2023-08-02 10:00:00,104.12,104.57,103.67,103.75,10265.0,100.5451,100.9797,100.1106,100.1878,10265.0
2023-08-02 10:30:00,103.78,104.02,103.56,103.95,12649.0,100.2168,100.4486,100.0044,100.381,12649.0
2023-08-02 11:00:00,104.06,104.41,103.91,104.36,12261.0,100.4872,100.8252,100.3423,100.7769,12261.0
2023-08-02 11:30:00,104.36,104.44,103.84,103.86,11144.0,100.7769,100.8541,100.2747,100.2941,11144.0
2023-08-02 12:00:00,103.82,104.07,103.68,103.93,8584.0,100.2554,100.4968,100.1202,100.3616,8584.0
2023-08-02 12:30:00,103.91,104.2,103.91,104.08,9658.0,100.3423,100.6224,100.3423,100.5065,9658.0
2023-08-02 13:00:00,104.08,104.13,103.97,104.01,9541.0,100.5065,100.5548,100.4003,100.4389,9541.0
2023-08-02 13:30:00,104.02,104.2,103.7,104.2,10157.0,100.4486,100.6224,100.1395,100.6224,10157.0
2023-08-02 14:00:00,104.2,104.37,104.06,104.3,14658.0,100.6224,100.7865,100.4872,100.7189,14658.0
2023-08-02 14:30:00,104.31,104.31,103.85,103.97,10806.0,100.7286,100.7286,100.2844,100.4003,10806.0
2023-08-02 15:00:00,103.97,104.07,103.76,103.79,19100.0,100.4003,100.4968,100.1975,100.2265,19100.0
2023-08-02 15:30:00,103.78,104.11,103.75,103.84,60781.0,100.2168,100.5355,100.1878,100.2747,60781.0
2023-08-03 09:30:00,103.03,103.29,102.05,102.28,8106.0,99.4925,99.7436,98.5462,98.7683,8106.0
2023-08-03 10:00:00,102.16,102.27,101.64,101.64,7886.0,98.6524,98.7586,98.1503,98.1503,7886.0
2023-08-03 10:30:00,101.44,101.65,101.23,101.36,11336.0,97.9571,98.1599,97.7544,97.8799,11336.0
2023-08-03 11:00:00,101.31,101.31,100.91,101.31,17151.0,97.8316,97.8316,97.4453,97.8316,17151.0
2023-08-03 11:30:00,101.33,101.36,100.77,101.18,9939.0,97.8509,97.8799,97.3101,97.7061,9939.0
2023-08-03 12:00:00,101.25,101.41,101.07,101.09,13075.0,97.7737,97.9282,97.5998,97.6192,13075.0
2023-08-03 12:30:00,101.1,102.12,101.1,102.12,15819.0,97.6288,98.6138,97.6288,98.6138,15819.0
2023-08-03 13:00:00,102.05,102.05,101.52,101.87,4540.0,98.5462,98.5462,98.0344,98.3724,4540.0
2023-08-03 13:30:00,101.88,101.9,101.42,101.42,3658.0,98.382,98.4013,97.9378,97.9378,3658.0
2023-08-03 14:00:00,101.41,101.51,101.34,101.39,4622.0,97.9282,98.0247,97.8606,97.9089,4622.0
2023-08-03 14:30:00,101.44,101.73,101.34,101.65,7893.0,97.9571,98.2372,97.8606,98.1599,7893.0
2023-08-03 15:00:00,101.59,101.62,101.33,101.6,4965.0,98.102,98.131,97.8509,98.1116,4965.0
2023-08-03 15:30:00,101.64,101.69,101.34,101.43,26653.0,98.1503,98.1986,97.8606,97.9475,26653.0
2023-08-04 09:30:00,101.97,101.97,101.44,101.7,5989.0,98.4689,98.4689,97.9571,98.2082,5989.0
2023-08-04 10:00:00,101.65,101.81,101.39,101.67,4323.0,98.1599,98.3144,97.9089,98.1792,4323.0
2023-08-04 10:30:00,101.85,102.15,101.84,102.07,6544.0,98.3531,98.6428,98.3434,98.5655,6544.0
2023-08-04 11:00:00,102.07,102.13,101.56,101.86,7136.0,98.5655,98.6235,98.073,98.3627,7136.0
2023-08-04 11:30:00,101.9,101.93,101.7,101.74,4706.0,98.4013,98.4303,98.2082,98.2468,4706.0
2023-08-04 12:00:00,101.77,101.87,101.68,101.85,6799.0,98.2758,98.3724,98.1889,98.3531,6799.0
2023-08-04 12:30:00,101.77,101.9,101.74,101.75,3934.0,98.2758,98.4013,98.2468,98.2565,3934.0
2023-08-04 13:00:00,101.74,101.8,101.49,101.57,9987.0,98.2468,98.3048,98.0054,98.0827,9987.0
2023-08-04 13:30:00,101.56,101.58,101.0,101.12,6342.0,98.073,98.0923,97.5322,97.6481,6342.0
2023-08-04 14:00:00,101.14,101.17,100.75,100.83,12924.0,97.6674,97.6964,97.2908,97.3681,12924.0
2023-08-04 14:30:00,100.75,100.88,100.6,100.85,12549.0,97.2908,97.4164,97.146,97.3874,12549.0
2023-08-04 15:00:00,100.86,101.04,100.83,101.03,9580.0,97.3971,97.5709,97.3681,97.5612,9580.0
2023-08-04 15:30:00,101.01,101.18,100.91,101.18,35307.0,97.5419,97.7061,97.4453,97.7061,35307.0
2023-08-07 09:30:00,101.12,102.01,101.12,101.43,6473.0,97.6481,98.5076,97.6481,97.9475,6473.0
2023-08-07 10:00:00,101.41,102.54,101.33,102.54,13610.0,97.9282,99.0194,97.8509,99.0194,13610.0
2023-08-07 10:30:00,102.46,102.97,102.46,102.75,14169.0,98.9421,99.4346,98.9421,99.2222,14169.0
2023-08-07 11:00:00,102.72,102.85,102.35,102.59,8198.0,99.1932,99.3187,98.8359,99.0677,8198.0
2023-08-07 11:30:00,102.54,102.8,102.47,102.74,6834.0,99.0194,99.2704,98.9518,99.2125,6834.0
2023-08-07 12:00:00,102.73,102.73,102.26,102.44,2501.0,99.2028,99.2028,98.749,98.9228,2501.0
2023-08-07 12:30:00,102.45,102.79,102.42,102.67,4188.0,98.9325,99.2608,98.9035,99.1449,4188.0
2023-08-07 13:00:00,102.72,102.87,102.65,102.7,3758.0,99.1932,99.338,99.1256,99.1739,3758.0
2023-08-07 13:30:00,102.78,103.27,102.74,103.27,5970.0,99.2511,99.7243,99.2125,99.7243,5970.0
2023-08-07 14:00:00,103.22,103.22,102.75,102.83,2753.0,99.676,99.676,99.2222,99.2994,2753.0
2023-08-07 14:30:00,102.89,102.89,102.66,102.83,7707.0,99.3574,99.3574,99.1353,99.2994,7707.0
2023-08-07 15:00:00,102.7,102.87,102.54,102.69,8093.0,99.1739,99.338,99.0194,99.1642,8093.0
2023-08-07 15:30:00,102.66,103.06,102.61,102.89,32818.0,99.1353,99.5215,99.087,99.3574,32818.0
2023-08-08 09:30:00,102.41,102.41,101.62,101.62,3633.0,98.8938,98.8938,98.131,98.131,3633.0
2023-08-08 10:00:00,101.52,101.8,100.51,100.81,16028.0,98.0344,98.3048,97.0591,97.3488,16028.0
2023-08-08 10:30:00,100.68,101.29,100.68,101.12,7314.0,97.2232,97.8123,97.2232,97.6481,7314.0
2023-08-08 11:00:00,101.12,101.13,100.87,101.09,4700.0,97.6481,97.6578,97.4067,97.6192,4700.0
2023-08-08 11:30:00,101.09,101.74,101.08,101.46,10483.0,97.6192,98.2468,97.6095,97.9765,10483.0
2023-08-08 12:00:00,101.5,101.87,101.49,101.85,5153.0,98.0151,98.3724,98.0054,98.3531,5153.0
2023-08-08 12:30:00,101.86,102.12,101.86,102.08,8119.0,98.3627,98.6138,98.3627,98.5752,8119.0
2023-08-08 13:00:00,102.11,102.16,101.79,101.79,7854.0,98.6041,98.6524,98.2951,98.2951,7854.0
2023-08-08 13:30:00,101.89,102.31,101.85,102.14,11893.0,98.3917,98.7973,98.3531,98.6331,11893.0
2023-08-08 14:00:00,102.11,102.33,101.99,102.19,7316.0,98.6041,98.8166,98.4883,98.6814,7316.0
2023-08-08 14:30:00,102.18,102.53,102.16,102.47,3100.0,98.6717,99.0097,98.6524,98.9518,3100.0
2023-08-08 15:00:00,102.46,102.51,102.17,102.17,14479.0,98.9421,98.9904,98.6621,98.6621,14479.0
2023-08-08 15:30:00,102.19,102.35,102.02,102.08,57618.0,98.6814,98.8359,98.5172,98.5752,57618.0
2023-08-09 09:30:00,102.05,102.23,101.2,101.83,8727.0,98.5462,98.72,97.7254,98.3338,8727.0
2023-08-09 10:00:00,101.95,102.16,101.45,101.7,16688.0,98.4496,98.6524,97.9668,98.2082,16688.0
2023-08-09 10:30:00,101.67,102.65,101.57,102.63,7559.0,98.1792,99.1256,98.0827,99.1063,7559.0
2023-08-09 11:00:00,102.68,102.86,101.97,101.97,14505.0,99.1546,99.3284,98.4689,98.4689,14505.0
2023-08-09 11:30:00,102.37,102.55,101.82,101.94,4071.0,98.8552,99.029,98.3241,98.44,4071.0
2023-08-09 12:00:00,101.92,102.05,101.5,101.76,7753.0,98.4207,98.5462,98.0151,98.2662,7753.0
2023-08-09 12:30:00,101.88,101.98,101.78,101.91,13698.0,98.382,98.4786,98.2855,98.411,13698.0
2023-08-09 13:00:00,101.84,102.3,101.84,102.09,3167.0,98.3434,98.7876,98.3434,98.5848,3167.0
2023-08-09 13:30:00,102.14,102.27,102.09,102.09,5013.0,98.6331,98.7586,98.5848,98.5848,5013.0
2023-08-09 14:00:00,102.08,102.28,102.06,102.23,3239.0,98.5752,98.7683,98.5559,98.72,3239.0
2023-08-09 14:30:00,102.19,102.39,102.14,102.26,3036.0,98.6814,98.8745,98.6331,98.749,3036.0
2023-08-09 15:00:00,102.22,102.26,102.03,102.15,5249.0,98.7104,98.749,98.5269,98.6428,5249.0
2023-08-09 15:30:00,102.16,102.16,101.56,101.78,60685.0,98.6524,98.6524,98.073,98.2855,60685.0
2023-08-10 09:30:00,101.93,102.96,101.92,102.41,14174.0,98.4303,99.425,98.4207,98.8938,14174.0
2023-08-10 10:00:00,102.68,103.54,102.51,103.22,18560.0,99.1546,99.985,98.9904,99.676,18560.0
2023-08-10 10:30:00,103.11,103.12,102.79,103.06,1750.0,99.5698,99.5795,99.2608,99.5215,1750.0
2023-08-10 11:00:00,103.04,103.35,102.83,103.2,9328.0,99.5022,99.8016,99.2994,99.6567,9328.0
2023-08-10 11:30:00,103.22,103.35,102.54,102.55,3426.0,99.676,99.8016,99.0194,99.029,3426.0
2023-08-10 12:00:00,102.4,102.68,102.3,102.39,9728.0,98.8842,99.1546,98.7876,98.8745,9728.0
2023-08-10 12:30:00,102.46,102.74,102.46,102.62,1205.0,98.9421,99.2125,98.9421,99.0966,1205.0
2023-08-10 13:00:00,102.34,102.51,102.34,102.43,5411.0,98.8262,98.9904,98.8262,98.9132,5411.0
2023-08-10 13:30:00,102.42,102.51,102.21,102.31,2401.0,98.9035,98.9904,98.7007,98.7973,2401.0
2023-08-10 14:00:00,102.27,102.56,102.26,102.41,1261.0,98.7586,99.0387,98.749,98.8938,1261.0
2023-08-10 14:30:00,102.43,102.62,102.3,102.51,1800.0,98.9132,99.0966,98.7876,98.9904,1800.0
2023-08-10 15:00:00,102.43,102.43,102.26,102.32,6476.0,98.9132,98.9132,98.749,98.8069,6476.0
2023-08-10 15:30:00,102.29,102.47,102.0,102.22,25889.0,98.778,98.9518,98.4979,98.7104,25889.0
2023-08-11 09:30:00,102.34,102.7,101.98,102.07,4913.0,98.8262,99.1739,98.4786,98.5655,4913.0
2023-08-11 10:00:00,102.1,102.62,102.06,102.47,64243.0,98.5945,99.0966,98.5559,98.9518,64243.0
2023-08-11 10:30:00,102.47,102.7,101.98,101.98,24817.0,98.9518,99.1739,98.4786,98.4786,24817.0
2023-08-11 11:00:00,101.95,102.34,101.95,102.3,15825.0,98.4496,98.8262,98.4496,98.7876,15825.0
2023-08-11 11:30:00,102.3,102.43,102.23,102.32,28117.0,98.7876,98.9132,98.72,98.8069,28117.0
2023-08-11 12:00:00,102.28,102.57,102.28,102.48,9716.0,98.7683,99.0483,98.7683,98.9614,9716.0
2023-08-11 12:30:00,102.51,102.57,102.18,102.34,12676.0,98.9904,99.0483,98.6717,98.8262,12676.0
2023-08-11 13:00:00,102.39,102.48,102.32,102.38,9131.0,98.8745,98.9614,98.8069,98.8649,9131.0
2023-08-11 13:30:00,102.38,102.38,102.17,102.21,5876.0,98.8649,98.8649,98.6621,98.7007,5876.0
2023-08-11 14:00:00,102.23,102.28,102.13,102.26,6350.0,98.72,98.7683,98.6235,98.749,6350.0
2023-08-11 14:30:00,102.28,102.31,102.18,102.22,7162.0,98.7683,98.7973,98.6717,98.7104,7162.0
2023-08-11 15:00:00,102.23,102.5,102.19,102.45,9325.0,98.72,98.9807,98.6814,98.9325,9325.0
2023-08-11 15:30:00,102.45,102.52,102.13,102.46,44964.0,98.9325,99.0001,98.6235,98.9421,44964.0
2023-08-14 09:30:00,102.39,102.58,102.14,102.28,6291.0,98.8745,99.058,98.6331,98.7683,6291.0
2023-08-14 10:00:00,102.28,102.46,102.15,102.33,7744.0,98.7683,98.9421,98.6428,98.8166,7744.0
2023-08-14 10:30:00,102.4,102.84,102.24,102.76,14493.0,98.8842,99.3091,98.7297,99.2318,14493.0
2023-08-14 11:00:00,102.76,103.0,102.69,102.9,9770.0,99.2318,99.4636,99.1642,99.367,9770.0
2023-08-14 11:30:00,102.88,102.97,102.78,102.85,7080.0,99.3477,99.4346,99.2511,99.3187,7080.0
2023-08-14 12:00:00,102.84,102.99,102.77,102.84,6109.0,99.3091,99.4539,99.2415,99.3091,6109.0
2023-08-14 12:30:00,102.77,102.9,102.74,102.89,4274.0,99.2415,99.367,99.2125,99.3574,4274.0
2023-08-14 13:00:00,102.9,102.98,102.64,102.64,6741.0,99.367,99.4443,99.1159,99.1159,6741.0
2023-08-14 13:30:00,102.78,102.87,102.6,102.72,8916.0,99.2511,99.338,99.0773,99.1932,8916.0
2023-08-14 14:00:00,102.69,102.84,102.56,102.63,5242.0,99.1642,99.3091,99.0387,99.1063,5242.0
2023-08-14 14:30:00,102.59,102.73,102.58,102.65,8118.0,99.0677,99.2028,99.058,99.1256,8118.0
2023-08-14 15:00:00,102.66,102.79,102.58,102.61,11725.0,99.1353,99.2608,99.058,99.087,11725.0
2023-08-14 15:30:00,102.59,102.98,102.59,102.96,38402.0,99.0677,99.4443,99.0677,99.425,38402.0
2023-08-15 09:30:00,102.0,102.49,101.69,102.34,5785.0,98.4979,98.9711,98.1986,98.8262,5785.0
2023-08-15 10:00:00,102.34,102.89,101.92,101.94,7692.0,98.8262,99.3574,98.4207,98.44,7692.0
2023-08-15 10:30:00,101.99,102.34,101.83,102.2,7983.0,98.4883,98.8262,98.3338,98.691,7983.0
2023-08-15 11:00:00,102.21,102.47,101.88,102.05,9952.0,98.7007,98.9518,98.382,98.5462,9952.0
2023-08-15 11:30:00,102.1,102.11,101.8,101.82,3186.0,98.5945,98.6041,98.3048,98.3241,3186.0
2023-08-15 12:00:00,101.88,101.94,101.46,101.59,6774.0,98.382,98.44,97.9765,98.102,6774.0
2023-08-15 12:30:00,101.57,101.6,101.31,101.35,5307.0,98.0827,98.1116,97.8316,97.8702,5307.0
2023-08-15 13:00:00,101.27,101.38,101.25,101.27,5796.0,97.793,97.8992,97.7737,97.793,5796.0
2023-08-15 13:30:00,101.19,101.29,101.02,101.04,9280.0,97.7157,97.8123,97.5516,97.5709,9280.0
2023-08-15 14:00:00,101.08,101.31,101.07,101.31,6737.0,97.6095,97.8316,97.5998,97.8316,6737.0
2023-08-15 14:30:00,101.31,101.41,101.2,101.26,6287.0,97.8316,97.9282,97.7254,97.7833,6287.0
2023-08-15 15:00:00,101.22,101.34,100.91,100.91,11689.0,97.7447,97.8606,97.4453,97.4453,11689.0
2023-08-15 15:30:00,100.91,100.99,100.61,100.67,43148.0,97.4453,97.5226,97.1556,97.2136,43148.0
2023-08-16 09:30:00,100.25,101.68,100.25,101.5,4198.0,96.808,98.1889,96.808,98.0151,4198.0
2023-08-16 10:00:00,101.4,101.93,101.29,101.83,7475.0,97.9185,98.4303,97.8123,98.3338,7475.0
2023-08-16 10:30:00,101.93,101.95,101.37,101.45,2825.0,98.4303,98.4496,97.8895,97.9668,2825.0
2023-08-16 11:00:00,101.62,101.67,101.37,101.67,3773.0,98.131,98.1792,97.8895,98.1792,3773.0
2023-08-16 11:30:00,101.67,101.9,101.64,101.69,16193.0,98.1792,98.4013,98.1503,98.1986,16193.0
2023-08-16 12:00:00,101.89,101.89,101.49,101.55,4072.0,98.3917,98.3917,98.0054,98.0634,4072.0
2023-08-16 12:30:00,101.48,101.72,101.39,101.49,3630.0,97.9958,98.2275,97.9089,98.0054,3630.0
2023-08-16 13:00:00,101.36,101.47,101.18,101.18,3358.0,97.8799,97.9861,97.7061,97.7061,3358.0
2023-08-16 13:30:00,101.13,101.32,101.06,101.3,3424.0,97.6578,97.8413,97.5902,97.8219,3424.0
2023-08-16 14:00:00,101.19,101.23,101.0,101.18,2675.0,97.7157,97.7544,97.5322,97.7061,2675.0
2023-08-16 14:30:00,101.23,101.23,100.99,101.12,2317.0,97.7544,97.7544,97.5226,97.6481,2317.0
2023-08-16 15:00:00,101.09,101.09,100.82,100.86,2867.0,97.6192,97.6192,97.3584,97.3971,2867.0
2023-08-16 15:30:00,100.91,101.09,100.85,100.87,13582.0,97.4453,97.6192,97.3874,97.4067,13582.0
2023-08-17 09:30:00,101.01,101.3,100.75,100.75,3591.0,97.5419,97.8219,97.2908,97.2908,3591.0
2023-08-17 10:00:00,100.92,100.92,100.31,100.44,4847.0,97.455,97.455,96.8659,96.9915,4847.0
2023-08-17 10:30:00,100.44,100.44,100.03,100.08,4150.0,96.9915,96.9915,96.5956,96.6438,4150.0
2023-08-17 11:00:00,100.1,100.47,100.01,100.34,5884.0,96.6631,97.0204,96.5762,96.8949,5884.0
2023-08-17 11:30:00,100.34,100.42,100.17,100.17,6208.0,96.8949,96.9722,96.7307,96.7307,6208.0
2023-08-17 12:00:00,100.15,100.23,99.81,100.03,6379.0,96.7114,96.7887,96.3831,96.5956,6379.0
2023-08-17 12:30:00,100.0,100.04,99.85,99.9,3611.0,96.5666,96.6052,96.4217,96.47,3611.0
2023-08-17 13:00:00,99.95,99.95,99.66,99.71,10404.0,96.5183,96.5183,96.2383,96.2865,10404.0
2023-08-17 13:30:00,99.66,99.69,99.3,99.3,4236.0,96.2383,96.2672,95.8906,95.8906,4236.0
2023-08-17 14:00:00,99.35,99.47,99.02,99.15,7481.0,95.9389,96.0548,95.6202,95.7458,7481.0
2023-08-17 14:30:00,99.1,99.1,98.83,98.87,6526.0,95.6975,95.6975,95.4368,95.4754,6526.0
2023-08-17 15:00:00,98.9,98.98,98.51,98.7,8799.0,95.5043,95.5816,95.1277,95.3112,8799.0
2023-08-17 15:30:00,98.74,98.76,98.48,98.49,34169.0,95.3498,95.3692,95.0988,95.1084,34169.0
2023-08-18 09:30:00,97.99,99.35,97.39,98.67,11255.0,94.6256,95.9389,94.0462,95.2822,11255.0
2023-08-18 10:00:00,98.65,99.1,98.54,99.04,4185.0,95.2629,95.6975,95.1567,95.6395,4185.0
2023-08-18 10:30:00,98.96,99.0,98.7,98.76,7328.0,95.5623,95.6009,95.3112,95.3692,7328.0
2023-08-18 11:00:00,98.83,99.14,98.83,99.02,2854.0,95.4368,95.7361,95.4368,95.6202,2854.0
2023-08-18 11:30:00,98.96,99.05,98.76,99.05,3039.0,95.5623,95.6492,95.3692,95.6492,3039.0
2023-08-18 12:00:00,98.93,98.93,98.41,98.43,3042.0,95.5333,95.5333,95.0312,95.0505,3042.0
2023-08-18 12:30:00,98.45,98.71,98.38,98.62,2303.0,95.0698,95.3209,95.0022,95.234,2303.0
2023-08-18 13:00:00,98.45,98.55,98.28,98.35,2928.0,95.0698,95.1664,94.9056,94.9732,2928.0
2023-08-18 13:30:00,98.35,98.57,98.28,98.29,3148.0,94.9732,95.1857,94.9056,94.9153,3148.0
2023-08-18 14:00:00,98.31,98.53,98.28,98.53,3930.0,94.9346,95.1471,94.9056,95.1471,3930.0
2023-08-18 14:30:00,98.66,98.68,98.32,98.34,6151.0,95.2726,95.2919,94.9443,94.9636,6151.0
2023-08-18 15:00:00,98.31,98.43,98.25,98.35,7721.0,94.9346,95.0505,94.8767,94.9732,7721.0
2023-08-18 15:30:00,98.37,98.49,98.01,98.31,38818.0,94.9925,95.1084,94.6449,94.9346,38818.0
2023-08-21 09:30:00,98.12,98.55,97.77,97.92,4813.0,94.7511,95.1664,94.4131,94.558,4813.0
2023-08-21 10:00:00,97.95,98.24,97.42,97.42,6510.0,94.587,94.867,94.0752,94.0752,6510.0
2023-08-21 10:30:00,97.45,97.59,97.31,97.58,2735.0,94.1041,94.2393,93.9689,94.2297,2735.0
2023-08-21 11:00:00,97.49,97.49,97.13,97.16,2364.0,94.1428,94.1428,93.7951,93.8241,2364.0
2023-08-21 11:30:00,97.18,97.21,96.94,97.01,2371.0,93.8434,93.8724,93.6116,93.6792,2371.0
2023-08-21 12:00:00,97.0,97.25,96.85,97.25,2563.0,93.6696,93.911,93.5247,93.911,2563.0
2023-08-21 12:30:00,97.15,97.18,97.05,97.18,2107.0,93.8144,93.8434,93.7179,93.8434,2107.0
2023-08-21 13:00:00,97.15,97.31,96.93,97.3,3046.0,93.8144,93.9689,93.602,93.9593,3046.0
2023-08-21 13:30:00,97.22,97.36,97.17,97.19,1704.0,93.882,94.0172,93.8337,93.8531,1704.0
2023-08-21 14:00:00,97.22,97.52,97.13,97.45,5316.0,93.882,94.1717,93.7951,94.1041,5316.0
2023-08-21 14:30:00,97.5,97.54,97.45,97.49,1609.0,94.1524,94.191,94.1041,94.1428,1609.0
2023-08-21 15:00:00,97.54,97.86,97.53,97.79,6465.0,94.191,94.5001,94.1814,94.4325,6465.0
2023-08-21 15:30:00,97.84,98.07,97.81,97.93,25838.0,94.4807,94.7028,94.4518,94.5677,25838.0
2023-08-22 09:30:00,97.94,98.3,97.7,98.11,9772.0,94.5773,94.925,94.3456,94.7415,9772.0
2023-08-22 10:00:00,98.17,98.17,97.71,97.71,5477.0,94.7994,94.7994,94.3552,94.3552,5477.0
2023-08-22 10:30:00,97.88,97.9,97.75,97.82,15888.0,94.5194,94.5387,94.3938,94.4614,15888.0
2023-08-22 11:00:00,97.74,97.75,97.56,97.61,9495.0,94.3842,94.3938,94.2104,94.2586,9495.0
2023-08-22 11:30:00,97.65,97.65,97.28,97.64,7113.0,94.2973,94.2973,93.94,94.2876,7113.0
2023-08-22 12:00:00,97.63,97.67,97.38,97.67,7004.0,94.278,94.3166,94.0365,94.3166,7004.0
2023-08-22 12:30:00,97.67,97.87,97.67,97.74,5503.0,94.3166,94.5097,94.3166,94.3842,5503.0
2023-08-22 13:00:00,97.65,97.82,97.6,97.82,5717.0,94.2973,94.4614,94.249,94.4614,5717.0
2023-08-22 13:30:00,97.82,97.85,97.65,97.65,5001.0,94.4614,94.4904,94.2973,94.2973,5001.0
2023-08-22 14:00:00,97.67,97.69,97.54,97.64,1600.0,94.3166,94.3359,94.191,94.2876,1600.0
2023-08-22 14:30:00,97.66,97.67,97.47,97.55,3104.0,94.3069,94.3166,94.1234,94.2007,3104.0
2023-08-22 15:00:00,97.66,97.66,97.49,97.58,5116.0,94.3069,94.3069,94.1428,94.2297,5116.0
2023-08-22 15:30:00,97.58,97.76,97.47,97.7,31895.0,94.2297,94.4035,94.1234,94.3456,31895.0
2023-08-23 09:30:00,97.73,98.19,97.23,98.0,2445.0,94.3745,94.8187,93.8917,94.6353,2445.0
2023-08-23 10:00:00,98.04,98.16,97.83,97.87,2365.0,94.6739,94.7898,94.4711,94.5097,2365.0
2023-08-23 10:30:00,97.86,98.31,97.86,98.13,2112.0,94.5001,94.9346,94.5001,94.7608,2112.0
2023-08-23 11:00:00,98.06,98.17,97.97,98.12,2900.0,94.6932,94.7994,94.6063,94.7511,2900.0
2023-08-23 11:30:00,98.22,98.52,98.2,98.52,2930.0,94.8477,95.1374,94.8284,95.1374,2930.0
2023-08-23 12:00:00,98.56,98.59,98.43,98.52,4876.0,95.176,95.205,95.0505,95.1374,4876.0
2023-08-23 12:30:00,98.58,98.85,98.53,98.72,4877.0,95.1953,95.4561,95.1471,95.3305,4877.0
2023-08-23 13:00:00,98.75,98.85,98.67,98.8,2882.0,95.3595,95.4561,95.2822,95.4078,2882.0
2023-08-23 13:30:00,98.86,98.94,98.79,98.89,3424.0,95.4657,95.543,95.3981,95.4947,3424.0
2023-08-23 14:00:00,98.92,99.09,98.8,98.89,5821.0,95.5237,95.6878,95.4078,95.4947,5821.0
2023-08-23 14:30:00,98.89,98.89,98.67,98.72,5495.0,95.4947,95.4947,95.2822,95.3305,5495.0
2023-08-23 15:00:00,98.72,98.82,98.65,98.82,5650.0,95.3305,95.4271,95.2629,95.4271,5650.0
2023-08-23 15:30:00,98.85,98.95,98.7,98.94,25564.0,95.4561,95.5526,95.3112,95.543,25564.0
2023-08-24 09:30:00,98.14,99.14,97.92,99.05,8335.0,94.7704,95.7361,94.558,95.6492,8335.0
2023-08-24 10:00:00,98.95,98.96,98.57,98.57,8170.0,95.5526,95.5623,95.1857,95.1857,8170.0
2023-08-24 10:30:00,98.48,98.86,98.46,98.69,9019.0,95.0988,95.4657,95.0795,95.3016,9019.0
2023-08-24 11:00:00,98.4,98.56,98.28,98.5,4470.0,95.0215,95.176,94.9056,95.1181,4470.0
2023-08-24 11:30:00,98.47,98.51,98.18,98.19,3600.0,95.0891,95.1277,94.8091,94.8187,3600.0
2023-08-24 12:00:00,98.21,98.5,98.21,98.41,3951.0,94.838,95.1181,94.838,95.0312,3951.0
2023-08-24 12:30:00,98.38,98.46,98.21,98.22,2975.0,95.0022,95.0795,94.838,94.8477,2975.0
2023-08-24 13:00:00,98.21,98.35,98.0,98.35,6539.0,94.838,94.9732,94.6353,94.9732,6539.0
2023-08-24 13:30:00,98.29,98.32,98.0,98.31,6768.0,94.9153,94.9443,94.6353,94.9346,6768.0
2023-08-24 14:00:00,98.35,98.55,98.07,98.55,16117.0,94.9732,95.1664,94.7028,95.1664,16117.0
2023-08-24 14:30:00,98.55,98.55,98.19,98.48,8815.0,95.1664,95.1664,94.8187,95.0988,8815.0
2023-08-24 15:00:00,98.5,98.64,98.34,98.45,11614.0,95.1181,95.2533,94.9636,95.0698,11614.0
2023-08-24 15:30:00,98.51,98.54,98.2,98.41,59612.0,95.1277,95.1567,94.8284,95.0312,59612.0
2023-08-25 09:30:00,98.94,99.63,98.94,99.32,12258.0,95.543,96.2093,95.543,95.9099,12258.0
2023-08-25 10:00:00,99.42,99.51,99.07,99.17,2246.0,96.0065,96.0934,95.6685,95.7651,2246.0
2023-08-25 10:30:00,99.3,99.3,98.52,98.7,5711.0,95.8906,95.8906,95.1374,95.3112,5711.0
2023-08-25 11:00:00,98.65,98.8,98.3,98.76,3212.0,95.2629,95.4078,94.925,95.3692,3212.0
2023-08-25 11:30:00,98.89,98.89,98.57,98.59,3600.0,95.4947,95.4947,95.1857,95.205,3600.0
2023-08-25 12:00:00,98.62,99.03,98.62,99.03,3852.0,95.234,95.6299,95.234,95.6299,3852.0
2023-08-25 12:30:00,99.04,99.07,98.65,98.77,2657.0,95.6395,95.6685,95.2629,95.3788,2657.0
2023-08-25 13:00:00,98.89,98.9,98.69,98.84,1840.0,95.4947,95.5043,95.3016,95.4464,1840.0
2023-08-25 13:30:00,98.76,99.0,98.76,98.92,3492.0,95.3692,95.6009,95.3692,95.5237,3492.0
2023-08-25 14:00:00,98.94,99.17,98.85,99.17,2840.0,95.543,95.7651,95.4561,95.7651,2840.0
2023-08-25 14:30:00,99.26,99.26,99.01,99.24,2159.0,95.852,95.852,95.6106,95.8327,2159.0
2023-08-25 15:00:00,99.3,99.39,99.21,99.39,3726.0,95.8906,95.9775,95.8037,95.9775,3726.0
2023-08-25 15:30:00,99.39,99.5,99.21,99.42,24199.0,95.9775,96.0837,95.8037,96.0065,24199.0
2023-08-28 09:30:00,99.84,100.81,99.66,100.81,10303.0,96.4121,97.3488,96.2383,97.3488,10303.0
2023-08-28 10:00:00,100.66,101.11,100.59,100.93,16516.0,97.2039,97.6385,97.1363,97.4647,16516.0
2023-08-28 10:30:00,100.84,101.04,100.81,101.04,5913.0,97.3777,97.5709,97.3488,97.5709,5913.0
2023-08-28 11:00:00,101.03,101.03,100.57,100.65,3865.0,97.5612,97.5612,97.117,97.1943,3865.0
2023-08-28 11:30:00,100.61,100.93,100.57,100.93,4861.0,97.1556,97.4647,97.117,97.4647,4861.0
2023-08-28 12:00:00,100.91,100.96,100.84,100.9,5764.0,97.4453,97.4936,97.3777,97.4357,5764.0
2023-08-28 12:30:00,100.88,100.95,100.75,100.95,3101.0,97.4164,97.484,97.2908,97.484,3101.0
2023-08-28 13:00:00,100.99,101.01,100.64,100.65,9182.0,97.5226,97.5419,97.1846,97.1943,9182.0
2023-08-28 13:30:00,100.68,100.68,100.15,100.15,4449.0,97.2232,97.2232,96.7114,96.7114,4449.0
2023-08-28 14:00:00,100.2,100.28,100.03,100.06,3438.0,96.7597,96.837,96.5956,96.6245,3438.0
2023-08-28 14:30:00,100.07,100.5,100.07,100.38,5053.0,96.6342,97.0494,96.6342,96.9335,5053.0
2023-08-28 15:00:00,100.43,100.48,100.21,100.29,14125.0,96.9818,97.0301,96.7694,96.8466,14125.0
2023-08-28 15:30:00,100.28,100.42,99.89,99.92,54039.0,96.837,96.9722,96.4604,96.4893,54039.0
2023-08-29 09:30:00,100.0,100.0,99.45,99.73,2009.0,96.5666,96.5666,96.0355,96.3059,2009.0
2023-08-29 10:00:00,99.85,99.87,99.68,99.79,7070.0,96.4217,96.441,96.2576,96.3638,7070.0
2023-08-29 10:30:00,99.93,99.93,99.71,99.93,2167.0,96.499,96.499,96.2865,96.499,2167.0
2023-08-29 11:00:00,99.84,100.38,99.84,100.31,3167.0,96.4121,96.9335,96.4121,96.8659,3167.0
2023-08-29 11:30:00,100.48,100.73,100.42,100.5,2487.0,97.0301,97.2715,96.9722,97.0494,2487.0
2023-08-29 12:00:00,100.54,100.8,100.53,100.67,3943.0,97.088,97.3391,97.0784,97.2136,3943.0
2023-08-29 12:30:00,100.64,100.64,100.22,100.36,1901.0,97.1846,97.1846,96.779,96.9142,1901.0
2023-08-29 13:00:00,100.42,100.76,100.42,100.67,3283.0,96.9722,97.3005,96.9722,97.2136,3283.0
2023-08-29 13:30:00,100.72,100.72,100.34,100.36,3154.0,97.2619,97.2619,96.8949,96.9142,3154.0
2023-08-29 14:00:00,100.39,100.64,100.35,100.56,3785.0,96.9432,97.1846,96.9046,97.1074,3785.0
2023-08-29 14:30:00,100.54,101.0,100.5,100.94,5037.0,97.088,97.5322,97.0494,97.4743,5037.0
2023-08-29 15:00:00,100.93,101.28,100.9,101.25,4315.0,97.4647,97.8026,97.4357,97.7737,4315.0
2023-08-29 15:30:00,101.27,101.34,101.07,101.28,19374.0,97.793,97.8606,97.5998,97.8026,19374.0
2023-08-30 09:30:00,102.0,103.19,101.98,103.19,9559.0,98.4979,99.6471,98.4786,99.6471,9559.0
2023-08-30 10:00:00,103.21,103.31,102.69,102.9,2173.0,99.6664,99.7629,99.1642,99.367,2173.0
2023-08-30 10:30:00,102.97,103.17,102.76,103.14,11821.0,99.4346,99.6277,99.2318,99.5988,11821.0
2023-08-30 11:00:00,103.13,103.23,102.76,102.8,5805.0,99.5891,99.6857,99.2318,99.2704,5805.0
2023-08-30 11:30:00,102.89,102.89,102.53,102.82,3288.0,99.3574,99.3574,99.0097,99.2898,3288.0
2023-08-30 12:00:00,102.71,102.79,102.5,102.79,2224.0,99.1835,99.2608,98.9807,99.2608,2224.0
2023-08-30 12:30:00,102.8,102.8,102.68,102.73,2002.0,99.2704,99.2704,99.1546,99.2028,2002.0
2023-08-30 13:00:00,102.65,102.74,102.24,102.33,1909.0,99.1256,99.2125,98.7297,98.8166,1909.0
2023-08-30 13:30:00,102.42,102.49,102.3,102.41,4065.0,98.9035,98.9711,98.7876,98.8938,4065.0
2023-08-30 14:00:00,102.42,102.47,102.28,102.34,3342.0,98.9035,98.9518,98.7683,98.8262,3342.0
2023-08-30 14:30:00,102.27,102.47,102.27,102.45,5595.0,98.7586,98.9518,98.7586,98.9325,5595.0
2023-08-30 15:00:00,102.47,102.63,102.42,102.63,8184.0,98.9518,99.1063,98.9035,99.1063,8184.0
2023-08-30 15:30:00,102.65,102.9,102.53,102.59,41647.0,99.1256,99.367,99.0097,99.0677,41647.0
2023-08-31 09:30:00,102.89,103.99,102.89,103.77,12469.0,99.3574,100.4196,99.3574,100.2071,12469.0
2023-08-31 10:00:00,103.68,103.68,103.02,103.03,3771.0,100.1202,100.1202,99.4829,99.4925,3771.0
2023-08-31 10:30:00,103.03,103.58,102.94,103.55,33708.0,99.4925,100.0237,99.4056,99.9947,33708.0
2023-08-31 11:00:00,103.55,103.55,103.21,103.38,3025.0,99.9947,99.9947,99.6664,99.8305,3025.0
2023-08-31 11:30:00,103.31,103.55,102.99,102.99,4891.0,99.7629,99.9947,99.4539,99.4539,4891.0
2023-08-31 12:00:00,103.08,103.1,102.95,103.01,3531.0,99.5408,99.5601,99.4153,99.4732,3531.0
2023-08-31 12:30:00,103.01,103.08,102.64,103.07,13024.0,99.4732,99.5408,99.1159,99.5312,13024.0
2023-08-31 13:00:00,103.07,103.22,103.05,103.15,3404.0,99.5312,99.676,99.5119,99.6084,3404.0
2023-08-31 13:30:00,103.15,103.19,103.01,103.04,4490.0,99.6084,99.6471,99.4732,99.5022,4490.0
2023-08-31 14:00:00,103.05,103.05,102.7,102.7,7128.0,99.5119,99.5119,99.1739,99.1739,7128.0
2023-08-31 14:30:00,102.68,102.7,102.41,102.5,8090.0,99.1546,99.1739,98.8938,98.9807,8090.0
2023-08-31 15:00:00,102.48,102.74,102.43,102.45,11594.0,98.9614,99.2125,98.9132,98.9325,11594.0
2023-08-31 15:30:00,102.55,102.67,102.3,102.32,101517.0,99.029,99.1449,98.7876,98.8069,101517.0
2023-09-01 09:30:00,103.0,103.68,102.8,102.99,6111.0,99.4636,100.1202,99.2704,99.4539,6111.0
2023-09-01 10:00:00,103.06,103.73,102.89,103.56,5598.0,99.5215,100.1685,99.3574,100.0044,5598.0
2023-09-01 10:30:00,103.44,103.44,103.19,103.19,2803.0,99.8885,99.8885,99.6471,99.6471,2803.0
2023-09-01 11:00:00,103.19,103.67,102.97,103.64,5236.0,99.6471,100.1106,99.4346,100.0816,5236.0
2023-09-01 11:30:00,103.67,103.7,103.26,103.35,3283.0,100.1106,100.1395,99.7147,99.8016,3283.0
2023-09-01 12:00:00,103.34,103.82,103.32,103.77,4396.0,99.7919,100.2554,99.7726,100.2071,4396.0
2023-09-01 12:30:00,103.8,104.23,103.66,104.21,19856.0,100.2361,100.6513,100.1009,100.632,19856.0
2023-09-01 13:00:00,104.16,104.19,103.91,103.92,6255.0,100.5838,100.6127,100.3423,100.352,6255.0
2023-09-01 13:30:00,103.94,103.95,103.68,103.87,9472.0,100.3713,100.381,100.1202,100.3037,9472.0
2023-09-01 14:00:00,103.84,103.86,103.46,103.46,3587.0,100.2747,100.2941,99.9078,99.9078,3587.0
2023-09-01 14:30:00,103.46,103.86,103.34,103.64,12656.0,99.9078,100.2941,99.7919,100.0816,12656.0
2023-09-01 15:00:00,103.69,103.81,103.58,103.66,13187.0,100.1299,100.2458,100.0237,100.1009,13187.0
2023-09-01 15:30:00,103.67,103.91,103.51,103.63,44609.0,100.1106,100.3423,99.9561,100.0719,44609.0
2023-09-05 09:30:00,103.1,103.12,100.99,100.99,16703.0,99.5601,99.5795,97.5226,97.5226,16703.0
2023-09-05 10:00:00,101.01,101.12,100.43,100.43,12316.0,97.5419,97.6481,96.9818,96.9818,12316.0
2023-09-05 10:30:00,100.65,101.07,100.58,100.93,32785.0,97.1943,97.5998,97.1267,97.4647,32785.0
2023-09-05 11:00:00,101.11,101.63,101.11,101.31,8548.0,97.6385,98.1406,97.6385,97.8316,8548.0
2023-09-05 11:30:00,101.39,101.4,100.73,100.9,2643.0,97.9089,97.9185,97.2715,97.4357,2643.0
2023-09-05 12:00:00,100.91,100.98,100.38,100.62,9404.0,97.4453,97.5129,96.9335,97.1653,9404.0
2023-09-05 12:30:00,100.67,100.75,100.46,100.46,4801.0,97.2136,97.2908,97.0108,97.0108,4801.0
2023-09-05 13:00:00,100.52,100.53,100.18,100.31,6125.0,97.0687,97.0784,96.7404,96.8659,6125.0
2023-09-05 13:30:00,100.31,100.47,100.14,100.21,8572.0,96.8659,97.0204,96.7018,96.7694,8572.0
2023-09-05 14:00:00,100.24,100.3,100.13,100.22,10157.0,96.7983,96.8563,96.6921,96.779,10157.0
2023-09-05 14:30:00,100.22,100.23,100.04,100.09,8877.0,96.779,96.7887,96.6052,96.6535,8877.0
2023-09-05 15:00:00,100.09,100.22,99.93,100.14,11272.0,96.6535,96.779,96.499,96.7018,11272.0
2023-09-05 15:30:00,100.13,100.28,99.86,99.86,62536.0,96.6921,96.837,96.4314,96.4314,62536.0
2023-09-06 09:30:00,99.9,101.06,99.25,101.06,8462.0,96.47,97.5902,95.8423,97.5902,8462.0
2023-09-06 10:00:00,100.61,100.64,99.74,99.9,24192.0,97.1556,97.1846,96.3155,96.47,24192.0
2023-09-06 10:30:00,99.89,99.89,99.44,99.5,15059.0,96.4604,96.4604,96.0258,96.0837,15059.0
2023-09-06 11:00:00,99.48,99.56,99.19,99.38,9335.0,96.0644,96.1417,95.7844,95.9679,9335.0
2023-09-06 11:30:00,99.32,99.4,99.11,99.18,4251.0,95.9099,95.9872,95.7071,95.7747,4251.0
2023-09-06 12:00:00,99.2,99.31,99.05,99.12,24906.0,95.794,95.9003,95.6492,95.7168,24906.0
2023-09-06 12:30:00,99.11,99.26,99.0,99.03,22735.0,95.7071,95.852,95.6009,95.6299,22735.0
2023-09-06 13:00:00,99.06,99.47,98.98,99.39,8255.0,95.6589,96.0548,95.5816,95.9775,8255.0
2023-09-06 13:30:00,99.44,99.44,99.23,99.38,6453.0,96.0258,96.0258,95.823,95.9679,6453.0
2023-09-06 14:00:00,99.4,99.64,99.31,99.59,13967.0,95.9872,96.2189,95.9003,96.1707,13967.0
2023-09-06 14:30:00,99.51,99.72,99.32,99.53,11761.0,96.0934,96.2962,95.9099,96.1127,11761.0
2023-09-06 15:00:00,99.55,99.69,99.33,99.6,17500.0,96.132,96.2672,95.9196,96.1803,17500.0
2023-09-06 15:30:00,99.61,99.92,99.51,99.73,75677.0,96.19,96.4893,96.0934,96.3059,75677.0
2023-09-07 09:30:00,88.0,88.0,86.04,86.9,158228.0,84.9786,84.9786,83.0859,83.9164,158228.0
2023-09-07 10:00:00,86.9,86.94,85.33,86.03,118476.0,83.9164,83.955,82.4003,83.0762,118476.0
2023-09-07 10:30:00,86.03,86.53,85.5,85.77,89074.0,83.0762,83.5591,82.5644,82.8252,89074.0
2023-09-07 11:00:00,85.84,86.36,85.74,86.13,69585.0,82.8928,83.3949,82.7962,83.1728,69585.0
2023-09-07 11:30:00,86.11,86.42,85.72,85.95,34636.0,83.1535,83.4528,82.7769,82.999,34636.0
2023-09-07 12:00:00,85.98,87.25,85.97,86.35,91520.0,83.0279,84.2543,83.0183,83.3852,91520.0
2023-09-07 12:30:00,86.36,86.36,85.84,86.05,26009.0,83.3949,83.3949,82.8928,83.0955,26009.0
2023-09-07 13:00:00,86.12,86.34,85.75,86.34,32561.0,83.1631,83.3756,82.8058,83.3756,32561.0
2023-09-07 13:30:00,86.28,87.36,86.2,86.97,51910.0,83.3176,84.3606,83.2404,83.984,51910.0
2023-09-07 14:00:00,87.03,87.24,86.26,86.4,72617.0,84.0419,84.2447,83.2983,83.4335,72617.0
2023-09-07 14:30:00,86.4,86.47,85.73,86.02,116083.0,83.4335,83.5011,82.7865,83.0666,116083.0
2023-09-07 15:00:00,85.98,86.69,85.91,86.54,57875.0,83.0279,83.7136,82.9604,83.5687,57875.0
2023-09-07 15:30:00,86.49,87.48,86.39,87.05,197445.0,83.5204,84.4764,83.4239,84.0612,197445.0
2023-09-08 09:30:00,86.03,86.56,84.65,85.37,55634.0,83.0762,83.588,81.7436,82.4389,55634.0
2023-09-08 10:00:00,85.19,85.35,84.23,85.23,54026.0,82.2651,82.4196,81.338,82.3037,54026.0
2023-09-08 10:30:00,85.31,85.37,84.43,84.5,39126.0,82.381,82.4389,81.5312,81.5988,39126.0
2023-09-08 11:00:00,84.44,84.44,83.78,84.32,37809.0,81.5408,81.5408,80.9035,81.4249,37809.0
2023-09-08 11:30:00,84.29,84.5,84.09,84.4,39615.0,81.396,81.5988,81.2028,81.5022,39615.0
2023-09-08 12:00:00,84.4,84.49,83.98,84.45,20268.0,81.5022,81.5891,81.0966,81.5505,20268.0
2023-09-08 12:30:00,84.37,84.42,83.95,84.15,50143.0,81.4732,81.5215,81.0676,81.2608,50143.0
2023-09-08 13:00:00,84.15,84.22,83.67,83.73,28474.0,81.2608,81.3284,80.7973,80.8552,28474.0
2023-09-08 13:30:00,83.74,83.85,82.82,82.87,34123.0,80.8649,80.9711,79.9764,80.0247,34123.0
2023-09-08 14:00:00,82.91,83.13,82.53,82.59,15517.0,80.0634,80.2758,79.6964,79.7543,15517.0
2023-09-08 14:30:00,82.55,82.65,82.35,82.39,28884.0,79.7157,79.8123,79.5226,79.5612,28884.0
2023-09-08 15:00:00,82.39,82.59,82.1,82.12,50642.0,79.5612,79.7543,79.2812,79.3005,50642.0
2023-09-08 15:30:00,82.09,82.41,82.02,82.33,124926.0,79.2715,79.5805,79.2039,79.5033,124926.0
2023-09-11 09:30:00,82.5,83.13,81.2,82.37,45935.0,79.6674,80.2758,78.4121,79.5419,45935.0
2023-09-11 10:00:00,82.44,82.63,82.04,82.58,31440.0,79.6095,79.793,79.2232,79.7447,31440.0
2023-09-11 10:30:00,82.59,83.59,82.52,83.01,59468.0,79.7543,80.72,79.6867,80.1599,59468.0
2023-09-11 11:00:00,83.01,83.28,83.0,83.1,24538.0,80.1599,80.4206,80.1503,80.2468,24538.0
2023-09-11 11:30:00,83.09,83.1,82.41,82.69,91358.0,80.2372,80.2468,79.5805,79.8509,91358.0
2023-09-11 12:00:00,82.81,82.94,82.28,82.61,24638.0,79.9668,80.0923,79.455,79.7737,24638.0
2023-09-11 12:30:00,82.7,82.8,82.36,82.52,37942.0,79.8606,79.9571,79.5322,79.6867,37942.0
2023-09-11 13:00:00,82.44,82.97,82.37,82.84,22778.0,79.6095,80.1213,79.5419,79.9958,22778.0
2023-09-11 13:30:00,82.84,83.08,82.45,82.54,15517.0,79.9958,80.2275,79.6191,79.7061,15517.0
2023-09-11 14:00:00,82.55,82.55,82.01,82.01,15557.0,79.7157,79.7157,79.1943,79.1943,15557.0
2023-09-11 14:30:00,82.06,82.17,81.85,81.9,20989.0,79.2425,79.3488,79.0397,79.088,20989.0
2023-09-11 15:00:00,81.91,82.46,81.87,82.06,27200.0,79.0977,79.6288,79.0591,79.2425,27200.0
2023-09-11 15:30:00,82.08,82.33,81.84,81.85,145873.0,79.2619,79.5033,79.0301,79.0397,145873.0
2023-09-12 09:30:00,81.29,82.54,81.29,81.89,37289.0,78.499,79.7061,78.499,79.0784,37289.0
2023-09-12 10:00:00,81.87,82.24,81.49,82.23,15324.0,79.0591,79.4164,78.6921,79.4067,15324.0
2023-09-12 10:30:00,82.08,82.26,81.97,81.98,23095.0,79.2619,79.4357,79.1556,79.1653,23095.0
2023-09-12 11:00:00,81.98,82.31,81.92,82.09,28928.0,79.1653,79.484,79.1073,79.2715,28928.0
2023-09-12 11:30:00,82.03,82.25,81.98,82.02,11253.0,79.2136,79.426,79.1653,79.2039,11253.0
2023-09-12 12:00:00,82.04,82.64,82.03,82.33,19271.0,79.2232,79.8026,79.2136,79.5033,19271.0
2023-09-12 12:30:00,82.3,82.33,81.71,82.07,11138.0,79.4743,79.5033,78.9046,79.2522,11138.0
2023-09-12 13:00:00,81.99,82.37,81.91,82.23,11582.0,79.1749,79.5419,79.0977,79.4067,11582.0
2023-09-12 13:30:00,82.35,82.42,81.95,82.22,30830.0,79.5226,79.5902,79.1363,79.397,30830.0
2023-09-12 14:00:00,82.27,82.36,82.19,82.32,12937.0,79.4453,79.5322,79.3681,79.4936,12937.0
2023-09-12 14:30:00,82.3,82.43,81.97,82.02,18211.0,79.4743,79.5998,79.1556,79.2039,18211.0
2023-09-12 15:00:00,82.02,82.32,81.97,82.22,15761.0,79.2039,79.4936,79.1556,79.397,15761.0
2023-09-12 15:30:00,82.24,82.46,82.15,82.33,101165.0,79.4164,79.6288,79.3294,79.5033,101165.0
2023-09-13 09:30:00,81.93,82.5,81.87,82.06,11058.0,79.117,79.6674,79.0591,79.2425,11058.0
2023-09-13 10:00:00,82.02,82.17,81.67,82.0,33083.0,79.2039,79.3488,78.8659,79.1846,33083.0
2023-09-13 10:30:00,82.0,82.15,81.94,82.09,30044.0,79.1846,79.3294,79.1267,79.2715,30044.0
2023-09-13 11:00:00,82.06,82.15,81.96,82.11,23997.0,79.2425,79.3294,79.146,79.2908,23997.0
2023-09-13 11:30:00,82.11,82.42,82.06,82.25,28760.0,79.2908,79.5902,79.2425,79.426,28760.0
2023-09-13 12:00:00,82.22,82.47,82.15,82.43,19923.0,79.397,79.6385,79.3294,79.5998,19923.0
2023-09-13 12:30:00,82.47,82.47,82.3,82.35,13315.0,79.6385,79.6385,79.4743,79.5226,13315.0
2023-09-13 13:00:00,82.4,82.54,82.3,82.41,12365.0,79.5709,79.7061,79.4743,79.5805,12365.0
2023-09-13 13:30:00,82.38,82.52,82.34,82.39,16537.0,79.5516,79.6867,79.5129,79.5612,16537.0
2023-09-13 14:00:00,82.37,82.45,82.07,82.22,24904.0,79.5419,79.6191,79.2522,79.397,24904.0
2023-09-13 14:30:00,82.22,82.41,82.2,82.38,23136.0,79.397,79.5805,79.3777,79.5516,23136.0
2023-09-13 15:00:00,82.41,82.41,82.12,82.27,21049.0,79.5805,79.5805,79.3005,79.4453,21049.0
2023-09-13 15:30:00,82.26,82.64,82.25,82.4,93389.0,79.4357,79.8026,79.426,79.5709,93389.0
2023-09-14 09:30:00,83.14,83.89,82.91,83.37,13897.0,80.2855,81.0097,80.0634,80.5076,13897.0
2023-09-14 10:00:00,83.49,83.55,82.52,82.54,13691.0,80.6234,80.6814,79.6867,79.7061,13691.0
2023-09-14 10:30:00,82.51,82.79,82.2,82.76,10909.0,79.6771,79.9475,79.3777,79.9185,10909.0
2023-09-14 11:00:00,82.8,83.17,82.34,82.39,15000.0,79.9571,80.3144,79.5129,79.5612,15000.0
2023-09-14 11:30:00,82.42,82.69,82.22,82.52,12542.0,79.5902,79.8509,79.397,79.6867,12542.0
2023-09-14 12:00:00,82.57,82.62,82.37,82.5,6913.0,79.735,79.7833,79.5419,79.6674,6913.0
2023-09-14 12:30:00,82.48,82.87,82.4,82.75,17697.0,79.6481,80.0247,79.5709,79.9088,17697.0
2023-09-14 13:00:00,82.73,82.78,82.45,82.53,15741.0,79.8895,79.9378,79.6191,79.6964,15741.0
2023-09-14 13:30:00,82.49,82.79,82.49,82.78,12381.0,79.6578,79.9475,79.6578,79.9378,12381.0
2023-09-14 14:00:00,82.79,83.16,82.77,82.94,21742.0,79.9475,80.3048,79.9282,80.0923,21742.0
2023-09-14 14:30:00,82.94,83.36,82.94,83.34,16680.0,80.0923,80.4979,80.0923,80.4786,16680.0
2023-09-14 15:00:00,83.3,83.61,83.25,83.28,23280.0,80.44,80.7393,80.3917,80.4206,23280.0
2023-09-14 15:30:00,83.29,83.35,82.99,83.04,80360.0,80.4303,80.4882,80.1406,80.1889,80360.0
2023-09-15 09:30:00,82.57,82.99,82.07,82.95,54206.0,79.735,80.1406,79.2522,80.102,54206.0
2023-09-15 10:00:00,82.95,82.95,82.46,82.72,22589.0,80.102,80.102,79.6288,79.8799,22589.0
2023-09-15 10:30:00,82.63,82.68,81.96,82.09,19448.0,79.793,79.8413,79.146,79.2715,19448.0
2023-09-15 11:00:00,82.14,82.53,82.09,82.28,21230.0,79.3198,79.6964,79.2715,79.455,21230.0
2023-09-15 11:30:00,82.32,82.47,82.13,82.26,25815.0,79.4936,79.6385,79.3101,79.4357,25815.0
2023-09-15 12:00:00,82.28,82.34,82.08,82.12,5183.0,79.455,79.5129,79.2619,79.3005,5183.0
2023-09-15 12:30:00,82.12,82.12,81.63,81.7,7886.0,79.3005,79.3005,78.8273,78.8949,7886.0
2023-09-15 13:00:00,81.76,81.79,81.55,81.72,15770.0,78.9528,78.9818,78.75,78.9142,15770.0
2023-09-15 13:30:00,81.69,82.01,81.69,81.93,29081.0,78.8852,79.1943,78.8852,79.117,29081.0
2023-09-15 14:00:00,81.95,82.23,81.9,82.01,12901.0,79.1363,79.4067,79.088,79.1943,12901.0
2023-09-15 14:30:00,82.04,82.27,82.04,82.15,13627.0,79.2232,79.4453,79.2232,79.3294,13627.0
2023-09-15 15:00:00,82.2,82.25,82.0,82.17,33535.0,79.3777,79.426,79.1846,79.3488,33535.0
2023-09-15 15:30:00,82.15,82.37,81.97,82.37,112852.0,79.3294,79.5419,79.1556,79.5419,112852.0
2023-09-18 09:30:00,82.4,82.41,82.1,82.24,9403.0,79.5709,79.5805,79.2812,79.4164,9403.0
2023-09-18 10:00:00,82.31,82.43,81.85,82.29,27939.0,79.484,79.5998,79.0397,79.4646,27939.0
2023-09-18 10:30:00,82.31,82.39,82.13,82.34,9579.0,79.484,79.5612,79.3101,79.5129,9579.0
2023-09-18 11:00:00,82.33,82.34,82.16,82.24,6604.0,79.5033,79.5129,79.3391,79.4164,6604.0
2023-09-18 11:30:00,82.26,82.32,82.16,82.16,8186.0,79.4357,79.4936,79.3391,79.3391,8186.0
2023-09-18 12:00:00,82.18,82.21,81.98,82.15,31118.0,79.3584,79.3874,79.1653,79.3294,31118.0
2023-09-18 12:30:00,82.07,82.09,81.8,82.0,6422.0,79.2522,79.2715,78.9915,79.1846,6422.0
2023-09-18 13:00:00,82.03,82.31,82.03,82.23,7963.0,79.2136,79.484,79.2136,79.4067,7963.0
2023-09-18 13:30:00,82.2,82.23,82.06,82.06,4359.0,79.3777,79.4067,79.2425,79.2425,4359.0
2023-09-18 14:00:00,82.09,82.32,81.98,82.22,28423.0,79.2715,79.4936,79.1653,79.397,28423.0
2023-09-18 14:30:00,82.23,82.27,82.09,82.12,4736.0,79.4067,79.4453,79.2715,79.3005,4736.0
2023-09-18 15:00:00,82.14,82.22,82.03,82.06,7570.0,79.3198,79.397,79.2136,79.2425,7570.0
2023-09-18 15:30:00,82.08,82.08,81.61,81.63,51444.0,79.2619,79.2619,78.808,78.8273,51444.0
2023-09-19 09:30:00,81.24,82.16,81.17,81.29,23794.0,78.4507,79.3391,78.3831,78.499,23794.0
2023-09-19 10:00:00,81.22,81.65,81.21,81.38,11573.0,78.4314,78.8466,78.4217,78.5859,11573.0
2023-09-19 10:30:00,81.38,81.38,81.14,81.25,11616.0,78.5859,78.5859,78.3541,78.4603,11616.0
2023-09-19 11:00:00,81.2,81.33,80.95,81.05,16330.0,78.4121,78.5376,78.1706,78.2672,16330.0
2023-09-19 11:30:00,81.01,81.16,80.86,81.08,31833.0,78.2286,78.3734,78.0837,78.2962,31833.0
2023-09-19 12:00:00,81.06,81.16,80.73,80.74,24391.0,78.2769,78.3734,77.9582,77.9679,24391.0
2023-09-19 12:30:00,80.73,80.73,80.33,80.36,7149.0,77.9582,77.9582,77.5719,77.6009,7149.0
2023-09-19 13:00:00,80.42,80.59,80.23,80.34,11683.0,77.6588,77.823,77.4754,77.5816,11683.0
2023-09-19 13:30:00,80.39,80.55,80.27,80.46,7489.0,77.6299,77.7844,77.514,77.6975,7489.0
2023-09-19 14:00:00,80.48,80.62,80.47,80.61,10625.0,77.7168,77.852,77.7071,77.8423,10625.0
2023-09-19 14:30:00,80.59,80.65,80.52,80.56,10709.0,77.823,77.8809,77.7554,77.794,10709.0
2023-09-19 15:00:00,80.53,80.81,80.43,80.73,14447.0,77.7651,78.0355,77.6685,77.9582,14447.0
2023-09-19 15:30:00,80.71,80.72,80.35,80.43,110398.0,77.9389,77.9485,77.5912,77.6685,110398.0
2023-09-20 09:30:00,80.9,81.51,80.58,81.13,42603.0,78.1224,78.7114,77.8134,78.3445,42603.0
2023-09-20 10:00:00,81.19,81.46,81.08,81.34,22366.0,78.4024,78.6631,78.2962,78.5473,22366.0
2023-09-20 10:30:00,81.34,81.64,81.31,81.49,16810.0,78.5473,78.837,78.5183,78.6921,16810.0
2023-09-20 11:00:00,81.54,81.84,81.51,81.67,25730.0,78.7404,79.0301,78.7114,78.8659,25730.0
2023-09-20 11:30:00,81.7,81.83,81.45,81.5,25224.0,78.8949,79.0204,78.6535,78.7018,25224.0
2023-09-20 12:00:00,81.5,81.83,81.5,81.8,7934.0,78.7018,79.0204,78.7018,78.9915,7934.0
2023-09-20 12:30:00,81.8,81.8,81.5,81.56,8291.0,78.9915,78.9915,78.7018,78.7597,8291.0
2023-09-20 13:00:00,81.57,81.57,81.18,81.24,18538.0,78.7694,78.7694,78.3928,78.4507,18538.0
2023-09-20 13:30:00,81.25,81.31,81.04,81.16,16316.0,78.4603,78.5183,78.2576,78.3734,16316.0
2023-09-20 14:00:00,81.06,81.08,80.67,80.76,16520.0,78.2769,78.2962,77.9003,77.9872,16520.0
2023-09-20 14:30:00,80.71,80.99,80.6,80.64,17190.0,77.9389,78.2093,77.8327,77.8713,17190.0
2023-09-20 15:00:00,80.64,80.76,80.15,80.32,24534.0,77.8713,77.9872,77.3981,77.5623,24534.0
2023-09-20 15:30:00,80.29,80.29,79.72,79.85,78263.0,77.5333,77.5333,76.9829,77.1084,78263.0
2023-09-21 09:30:00,79.17,79.29,78.56,78.63,17554.0,76.4518,76.5676,75.8627,75.9303,17554.0
2023-09-21 10:00:00,78.63,78.88,78.35,78.81,39544.0,75.9303,76.1717,75.6599,76.1041,39544.0
2023-09-21 10:30:00,78.86,79.4,78.74,79.16,16458.0,76.1524,76.6739,76.0365,76.4421,16458.0
2023-09-21 11:00:00,79.17,79.55,79.09,79.4,14093.0,76.4518,76.8187,76.3745,76.6739,14093.0
2023-09-21 11:30:00,79.51,80.1,79.51,79.91,24761.0,76.7801,77.3498,76.7801,77.1664,24761.0
2023-09-21 12:00:00,79.94,80.25,79.85,80.06,102535.0,77.1953,77.4947,77.1084,77.3112,102535.0
2023-09-21 12:30:00,80.02,80.28,79.99,80.23,63442.0,77.2726,77.5237,77.2436,77.4754,63442.0
2023-09-21 13:00:00,80.22,80.59,80.22,80.46,16372.0,77.4657,77.823,77.4657,77.6975,16372.0
2023-09-21 13:30:00,80.42,80.62,80.23,80.23,17273.0,77.6588,77.852,77.4754,77.4754,17273.0
2023-09-21 14:00:00,80.33,80.56,80.24,80.56,14800.0,77.5719,77.794,77.485,77.794,14800.0
2023-09-21 14:30:00,80.53,80.53,80.29,80.34,72005.0,77.7651,77.7651,77.5333,77.5816,72005.0
2023-09-21 15:00:00,80.36,80.47,80.31,80.47,26033.0,77.6009,77.7071,77.5526,77.7071,26033.0
2023-09-21 15:30:00,80.48,80.55,80.0,80.0,162284.0,77.7168,77.7844,77.2533,77.2533,162284.0
2023-09-22 09:30:00,79.92,80.35,79.76,80.34,11477.0,77.176,77.5912,77.0215,77.5816,11477.0
2023-09-22 10:00:00,80.43,80.5,80.14,80.3,6561.0,77.6685,77.7361,77.3885,77.543,6561.0
2023-09-22 10:30:00,80.28,80.63,80.19,80.28,13845.0,77.5237,77.8616,77.4367,77.5237,13845.0
2023-09-22 11:00:00,80.28,80.28,79.93,80.06,9210.0,77.5237,77.5237,77.1857,77.3112,9210.0
2023-09-22 11:30:00,80.09,80.22,80.0,80.11,12005.0,77.3402,77.4657,77.2533,77.3595,12005.0
2023-09-22 12:00:00,80.06,80.32,79.99,80.18,13086.0,77.3112,77.5623,77.2436,77.4271,13086.0
2023-09-22 12:30:00,80.18,80.3,79.82,80.29,18655.0,77.4271,77.543,77.0794,77.5333,18655.0
2023-09-22 13:00:00,80.2,80.4,80.12,80.31,12469.0,77.4464,77.6395,77.3691,77.5526,12469.0
2023-09-22 13:30:00,80.22,80.4,80.14,80.39,15008.0,77.4657,77.6395,77.3885,77.6299,15008.0
2023-09-22 14:00:00,80.32,80.47,80.15,80.3,19174.0,77.5623,77.7071,77.3981,77.543,19174.0
2023-09-22 14:30:00,80.27,80.37,80.14,80.23,9363.0,77.514,77.6106,77.3885,77.4754,9363.0
2023-09-22 15:00:00,80.25,80.64,80.25,80.59,16131.0,77.4947,77.8713,77.4947,77.823,16131.0
2023-09-22 15:30:00,80.58,80.65,80.23,80.29,72493.0,77.8134,77.8809,77.4754,77.5333,72493.0
2023-09-25 09:30:00,79.85,80.27,79.67,80.19,13253.0,77.1084,77.514,76.9346,77.4367,13253.0
2023-09-25 10:00:00,80.27,80.91,80.14,80.83,17123.0,77.514,78.132,77.3885,78.0548,17123.0
2023-09-25 10:30:00,80.9,81.11,80.64,81.01,24550.0,78.1224,78.3252,77.8713,78.2286,24550.0
2023-09-25 11:00:00,80.99,81.45,80.86,81.34,15647.0,78.2093,78.6535,78.0837,78.5473,15647.0
2023-09-25 11:30:00,81.35,81.65,81.31,81.57,9741.0,78.5569,78.8466,78.5183,78.7694,9741.0
2023-09-25 12:00:00,81.61,81.61,81.27,81.45,14400.0,78.808,78.808,78.4797,78.6535,14400.0
2023-09-25 12:30:00,81.38,81.53,81.3,81.41,9731.0,78.5859,78.7307,78.5086,78.6149,9731.0
2023-09-25 13:00:00,81.46,81.57,81.31,81.37,15439.0,78.6631,78.7694,78.5183,78.5762,15439.0
2023-09-25 13:30:00,81.39,81.51,81.28,81.38,17407.0,78.5955,78.7114,78.4893,78.5859,17407.0
2023-09-25 14:00:00,81.43,81.47,81.31,81.33,8933.0,78.6342,78.6728,78.5183,78.5376,8933.0
2023-09-25 14:30:00,81.34,81.6,81.31,81.37,16722.0,78.5473,78.7983,78.5183,78.5762,16722.0
2023-09-25 15:00:00,81.37,81.4,81.06,81.19,18360.0,78.5762,78.6052,78.2769,78.4024,18360.0
2023-09-25 15:30:00,81.21,81.38,81.09,81.36,84089.0,78.4217,78.5859,78.3058,78.5666,84089.0
2023-09-26 09:30:00,80.99,81.59,80.81,81.1,39073.0,78.2093,78.7887,78.0355,78.3155,39073.0
2023-09-26 10:00:00,81.11,81.43,80.86,81.34,56434.0,78.3252,78.6342,78.0837,78.5473,56434.0
2023-09-26 10:30:00,81.34,81.56,81.15,81.42,32939.0,78.5473,78.7597,78.3638,78.6245,32939.0
2023-09-26 11:00:00,81.44,81.65,81.04,81.07,18344.0,78.6438,78.8466,78.2576,78.2865,18344.0
2023-09-26 11:30:00,80.98,81.35,80.86,81.25,63962.0,78.1996,78.5569,78.0837,78.4603,63962.0
2023-09-26 12:00:00,81.22,81.47,80.96,81.4,64998.0,78.4314,78.6728,78.1803,78.6052,64998.0
2023-09-26 12:30:00,81.4,81.41,81.2,81.26,23347.0,78.6052,78.6149,78.4121,78.47,23347.0
2023-09-26 13:00:00,81.22,81.22,80.93,80.97,23829.0,78.4314,78.4314,78.1513,78.19,23829.0
2023-09-26 13:30:00,81.0,81.25,80.75,80.85,94498.0,78.2189,78.4603,77.9775,78.0741,94498.0
2023-09-26 14:00:00,80.85,81.05,80.8,81.0,54550.0,78.0741,78.2672,78.0258,78.2189,54550.0
2023-09-26 14:30:00,81.01,81.17,80.98,81.13,25344.0,78.2286,78.3831,78.1996,78.3445,25344.0
2023-09-26 15:00:00,81.11,81.24,81.11,81.19,107212.0,78.3252,78.4507,78.3252,78.4024,107212.0
2023-09-26 15:30:00,81.19,81.4,81.04,81.09,321919.0,78.4024,78.6052,78.2576,78.3058,321919.0
2023-09-27 09:30:00,81.62,81.9,81.18,81.72,21550.0,78.8176,79.088,78.3928,78.9142,21550.0
2023-09-27 10:00:00,81.74,82.1,81.63,82.1,21639.0,78.9335,79.2812,78.8273,79.2812,21639.0
2023-09-27 10:30:00,82.07,82.31,81.84,81.91,32778.0,79.2522,79.484,79.0301,79.0977,32778.0
2023-09-27 11:00:00,81.93,82.13,81.88,82.0,23774.0,79.117,79.3101,79.0687,79.1846,23774.0
2023-09-27 11:30:00,82.01,82.06,81.56,81.7,27710.0,79.1943,79.2425,78.7597,78.8949,27710.0
2023-09-27 12:00:00,81.7,82.0,81.66,81.88,59877.0,78.8949,79.1846,78.8563,79.0687,59877.0
2023-09-27 12:30:00,81.89,82.01,81.68,81.91,31532.0,79.0784,79.1943,78.8756,79.0977,31532.0
2023-09-27 13:00:00,81.92,82.0,81.78,81.94,40904.0,79.1073,79.1846,78.9722,79.1267,40904.0
2023-09-27 13:30:00,81.95,82.02,81.78,81.91,22278.0,79.1363,79.2039,78.9722,79.0977,22278.0
2023-09-27 14:00:00,81.9,82.03,81.68,82.0,26636.0,79.088,79.2136,78.8756,79.1846,26636.0
2023-09-27 14:30:00,82.02,82.22,82.02,82.2,23882.0,79.2039,79.397,79.2039,79.3777,23882.0
2023-09-27 15:00:00,82.16,82.91,82.16,82.8,67699.0,79.3391,80.0634,79.3391,79.9571,67699.0
2023-09-27 15:30:00,82.81,82.84,82.02,82.25,232243.0,79.9668,79.9958,79.2039,79.426,232243.0
2023-09-28 09:30:00,82.32,82.35,81.94,82.05,35587.0,79.4936,79.5226,79.1267,79.2329,35587.0
2023-09-28 10:00:00,82.02,82.13,81.77,82.06,93675.0,79.2039,79.3101,78.9625,79.2425,93675.0
2023-09-28 10:30:00,82.05,82.69,81.96,82.69,132150.0,79.2329,79.8509,79.146,79.8509,132150.0
2023-09-28 11:00:00,82.69,82.96,82.68,82.78,16784.0,79.8509,80.1116,79.8413,79.9378,16784.0
2023-09-28 11:30:00,82.81,83.25,82.74,83.0,35584.0,79.9668,80.3917,79.8992,80.1503,35584.0
2023-09-28 12:00:00,82.98,83.11,82.93,83.02,30297.0,80.1309,80.2565,80.0827,80.1696,30297.0
2023-09-28 12:30:00,83.02,83.28,82.86,83.04,23551.0,80.1696,80.4206,80.0151,80.1889,23551.0
2023-09-28 13:00:00,83.04,83.14,82.87,82.88,20507.0,80.1889,80.2855,80.0247,80.0344,20507.0
2023-09-28 13:30:00,82.86,82.86,82.75,82.8,22733.0,80.0151,80.0151,79.9088,79.9571,22733.0
2023-09-28 14:00:00,82.77,83.2,82.77,83.07,37032.0,79.9282,80.3434,79.9282,80.2179,37032.0
2023-09-28 14:30:00,83.06,83.19,82.82,83.15,32220.0,80.2082,80.3337,79.9764,80.2951,32220.0
2023-09-28 15:00:00,83.16,84.07,83.15,83.78,68775.0,80.3048,81.1835,80.2951,80.9035,68775.0
2023-09-28 15:30:00,83.75,83.75,82.97,83.22,170469.0,80.8745,80.8745,80.1213,80.3627,170469.0
2023-09-29 09:30:00,83.95,83.95,82.66,83.66,15033.0,81.0676,81.0676,79.8219,80.7876,15033.0
2023-09-29 10:00:00,83.84,83.85,83.2,83.41,6186.0,80.9614,80.9711,80.3434,80.5462,6186.0
2023-09-29 10:30:00,83.41,83.58,83.27,83.27,8298.0,80.5462,80.7103,80.411,80.411,8298.0
2023-09-29 11:00:00,83.27,83.66,83.05,83.48,19744.0,80.411,80.7876,80.1985,80.6138,19744.0
2023-09-29 11:30:00,83.4,83.44,83.11,83.39,10873.0,80.5365,80.5752,80.2565,80.5269,10873.0
2023-09-29 12:00:00,83.39,83.46,83.26,83.38,12226.0,80.5269,80.5945,80.4013,80.5172,12226.0
2023-09-29 12:30:00,83.36,83.45,83.14,83.22,22905.0,80.4979,80.5848,80.2855,80.3627,22905.0
2023-09-29 13:00:00,83.16,83.28,82.79,83.27,30375.0,80.3048,80.4206,79.9475,80.411,30375.0
2023-09-29 13:30:00,83.28,83.28,83.0,83.15,20298.0,80.4206,80.4206,80.1503,80.2951,20298.0
2023-09-29 14:00:00,83.12,83.28,83.01,83.15,56611.0,80.2661,80.4206,80.1599,80.2951,56611.0
2023-09-29 14:30:00,83.15,83.4,83.1,83.36,14436.0,80.2951,80.5365,80.2468,80.4979,14436.0
2023-09-29 15:00:00,83.39,83.44,83.22,83.37,18600.0,80.5269,80.5752,80.3627,80.5076,18600.0
2023-09-29 15:30:00,83.37,83.4,82.95,83.1,132184.0,80.5076,80.5365,80.102,80.2468,132184.0
2023-10-02 09:30:00,83.1,83.59,82.61,82.8,37741.0,80.2468,80.72,79.7737,79.9571,37741.0
2023-10-02 10:00:00,82.87,83.08,82.58,82.79,18505.0,80.0247,80.2275,79.7447,79.9475,18505.0
2023-10-02 10:30:00,82.81,83.1,82.71,82.91,33062.0,79.9668,80.2468,79.8702,80.0634,33062.0
2023-10-02 11:00:00,82.91,83.13,82.74,83.01,16389.0,80.0634,80.2758,79.8992,80.1599,16389.0
2023-10-02 11:30:00,83.08,83.11,82.83,82.93,16721.0,80.2275,80.2565,79.9861,80.0827,16721.0
2023-10-02 12:00:00,82.94,83.06,82.72,83.02,22736.0,80.0923,80.2082,79.8799,80.1696,22736.0
2023-10-02 12:30:00,83.0,83.07,82.72,83.07,47909.0,80.1503,80.2179,79.8799,80.2179,47909.0
2023-10-02 13:00:00,83.04,83.12,82.92,82.97,23622.0,80.1889,80.2661,80.073,80.1213,23622.0
2023-10-02 13:30:00,82.92,83.12,82.87,82.98,13250.0,80.073,80.2661,80.0247,80.1309,13250.0
2023-10-02 14:00:00,83.03,83.24,82.97,83.02,14577.0,80.1792,80.382,80.1213,80.1696,14577.0
2023-10-02 14:30:00,83.02,83.11,82.98,83.05,21495.0,80.1696,80.2565,80.1309,80.1985,21495.0
2023-10-02 15:00:00,83.04,83.06,82.39,82.73,44115.0,80.1889,80.2082,79.5612,79.8895,44115.0
2023-10-02 15:30:00,82.75,82.92,82.64,82.86,203044.0,79.9088,80.073,79.8026,80.0151,203044.0
2023-10-03 09:30:00,82.25,82.55,81.69,81.81,56686.0,79.7568,80.0477,79.2138,79.3302,56686.0
2023-10-03 10:00:00,81.73,81.86,81.39,81.65,76132.0,79.2526,79.3787,78.9229,79.175,76132.0
2023-10-03 10:30:00,81.65,81.81,81.05,81.17,85811.0,79.175,79.3302,78.5932,78.7096,85811.0
2023-10-03 11:00:00,81.12,81.53,81.08,81.47,37918.0,78.6611,79.0587,78.6223,79.0005,37918.0
2023-10-03 11:30:00,81.48,81.58,81.04,81.22,248691.0,79.0102,79.1071,78.5835,78.7581,248691.0
2023-10-03 12:00:00,81.22,81.43,81.04,81.2,77005.0,78.7581,78.9617,78.5835,78.7387,77005.0
2023-10-03 12:30:00,81.22,81.29,80.93,81.05,19495.0,78.7581,78.8259,78.4768,78.5932,19495.0
2023-10-03 13:00:00,81.01,81.26,80.92,81.25,27628.0,78.5544,78.7968,78.4671,78.7871,27628.0
2023-10-03 13:30:00,81.26,81.43,81.11,81.22,21815.0,78.7968,78.9617,78.6514,78.7581,21815.0
2023-10-03 14:00:00,81.25,81.29,80.98,81.14,30173.0,78.7871,78.8259,78.5253,78.6805,30173.0
2023-10-03 14:30:00,81.14,81.45,81.11,81.42,41078.0,78.6805,78.9811,78.6514,78.952,41078.0
2023-10-03 15:00:00,81.45,81.57,81.28,81.47,65292.0,78.9811,79.0974,78.8162,79.0005,65292.0
2023-10-03 15:30:00,81.47,81.77,81.4,81.63,191825.0,79.0005,79.2914,78.9326,79.1556,191825.0
2023-10-04 09:30:00,81.6,81.95,81.28,81.61,13668.0,79.1265,79.4659,78.8162,79.1362,13668.0
2023-10-04 10:00:00,81.54,81.54,81.11,81.24,23869.0,79.0684,79.0684,78.6514,78.7774,23869.0
2023-10-04 10:30:00,81.24,81.5,81.21,81.3,9035.0,78.7774,79.0296,78.7484,78.8356,9035.0
2023-10-04 11:00:00,81.25,82.29,81.25,82.29,8104.0,78.7871,79.7956,78.7871,79.7956,8104.0
2023-10-04 11:30:00,82.33,82.71,82.13,82.69,10220.0,79.8344,80.2029,79.6405,80.1835,10220.0
2023-10-04 12:00:00,82.72,83.29,82.64,83.29,13199.0,80.2126,80.7653,80.135,80.7653,13199.0
2023-10-04 12:30:00,83.3,83.47,83.24,83.36,13161.0,80.775,80.9399,80.7168,80.8332,13161.0
2023-10-04 13:00:00,83.37,83.41,82.83,82.94,15868.0,80.8429,80.8817,80.3193,80.4259,15868.0
2023-10-04 13:30:00,82.88,82.91,82.7,82.73,5939.0,80.3677,80.3968,80.1932,80.2223,5939.0
2023-10-04 14:00:00,82.67,82.75,82.29,82.41,13106.0,80.1641,80.2417,79.7956,79.912,13106.0
2023-10-04 14:30:00,82.42,82.68,82.33,82.57,11930.0,79.9217,80.1738,79.8344,80.0671,11930.0
2023-10-04 15:00:00,82.59,82.82,82.56,82.72,22798.0,80.0865,80.3096,80.0574,80.2126,22798.0
2023-10-04 15:30:00,82.75,83.0,82.74,82.82,67557.0,80.2417,80.4841,80.232,80.3096,67557.0
2023-10-05 09:30:00,82.88,83.37,82.72,83.15,8298.0,80.3677,80.8429,80.2126,80.6296,8298.0
2023-10-05 10:00:00,82.99,82.99,82.65,82.65,10119.0,80.4744,80.4744,80.1447,80.1447,10119.0
2023-10-05 10:30:00,82.62,82.64,81.96,82.06,27468.0,80.1156,80.135,79.4756,79.5726,27468.0
2023-10-05 11:00:00,82.05,82.31,82.02,82.31,8846.0,79.5629,79.815,79.5338,79.815,8846.0
2023-10-05 11:30:00,82.3,82.48,82.24,82.4,9197.0,79.8053,79.9799,79.7471,79.9023,9197.0
2023-10-05 12:00:00,82.38,82.79,82.35,82.72,6917.0,79.8829,80.2805,79.8538,80.2126,6917.0
2023-10-05 12:30:00,82.77,82.77,82.56,82.62,8180.0,80.2611,80.2611,80.0574,80.1156,8180.0
2023-10-05 13:00:00,82.65,82.9,82.54,82.79,5286.0,80.1447,80.3871,80.038,80.2805,5286.0
2023-10-05 13:30:00,82.84,83.17,82.83,83.06,6069.0,80.3289,80.6489,80.3193,80.5423,6069.0
2023-10-05 14:00:00,83.05,83.25,83.02,83.24,6121.0,80.5326,80.7265,80.5035,80.7168,6121.0
2023-10-05 14:30:00,83.28,83.48,83.28,83.36,17723.0,80.7556,80.9496,80.7556,80.8332,17723.0
2023-10-05 15:00:00,83.37,83.41,83.18,83.25,17790.0,80.8429,80.8817,80.6586,80.7265,17790.0
2023-10-05 15:30:00,83.27,83.27,82.87,82.93,61959.0,80.7459,80.7459,80.358,80.4162,61959.0
2023-10-06 09:30:00,82.59,83.06,82.24,82.9,11710.0,80.0865,80.5423,79.7471,80.3871,11710.0
2023-10-06 10:00:00,82.95,83.28,82.76,83.26,13805.0,80.4356,80.7556,80.2514,80.7362,13805.0
2023-10-06 10:30:00,83.22,83.77,83.22,83.61,14021.0,80.6974,81.2308,80.6974,81.0756,14021.0
2023-10-06 11:00:00,83.67,84.05,83.56,84.05,11781.0,81.1338,81.5023,81.0271,81.5023,11781.0
2023-10-06 11:30:00,84.0,84.42,83.95,84.41,20832.0,81.4538,81.8611,81.4053,81.8514,20832.0
2023-10-06 12:00:00,84.41,84.48,84.15,84.17,19394.0,81.8514,81.9192,81.5992,81.6186,19394.0
2023-10-06 12:30:00,84.16,84.21,84.06,84.11,17480.0,81.6089,81.6574,81.512,81.5605,17480.0
2023-10-06 13:00:00,84.14,84.5,84.07,84.5,13552.0,81.5895,81.9386,81.5217,81.9386,13552.0
2023-10-06 13:30:00,84.5,84.65,84.42,84.64,17961.0,81.9386,82.0841,81.8611,82.0744,17961.0
2023-10-06 14:00:00,84.64,84.88,84.59,84.86,14049.0,82.0744,82.3071,82.0259,82.2877,14049.0
2023-10-06 14:30:00,84.85,84.88,84.68,84.76,9876.0,82.278,82.3071,82.1132,82.1908,9876.0
2023-10-06 15:00:00,84.78,85.0,84.68,84.99,23041.0,82.2101,82.4235,82.1132,82.4138,23041.0
2023-10-06 15:30:00,84.93,84.95,84.3,84.37,122079.0,82.3556,82.375,81.7447,81.8126,122079.0
2023-10-09 09:30:00,84.03,84.63,83.58,83.98,11225.0,81.4829,82.0647,81.0465,81.4344,11225.0
2023-10-09 10:00:00,84.11,84.3,83.95,84.23,6615.0,81.5605,81.7447,81.4053,81.6768,6615.0
2023-10-09 10:30:00,84.24,84.45,84.05,84.1,17002.0,81.6865,81.8901,81.5023,81.5508,17002.0
2023-10-09 11:00:00,84.04,84.26,84.04,84.23,9394.0,81.4926,81.7059,81.4926,81.6768,9394.0
2023-10-09 11:30:00,84.2,84.41,84.2,84.41,9565.0,81.6477,81.8514,81.6477,81.8514,9565.0
2023-10-09 12:00:00,84.4,84.86,84.4,84.61,9356.0,81.8417,82.2877,81.8417,82.0453,9356.0
2023-10-09 12:30:00,84.61,84.77,84.57,84.57,11668.0,82.0453,82.2004,82.0065,82.0065,11668.0
2023-10-09 13:00:00,84.59,84.76,84.5,84.61,9054.0,82.0259,82.1908,81.9386,82.0453,9054.0
2023-10-09 13:30:00,84.62,84.95,84.61,84.95,11224.0,82.055,82.375,82.0453,82.375,11224.0
2023-10-09 14:00:00,84.96,85.06,84.88,85.06,16098.0,82.3847,82.4817,82.3071,82.4817,16098.0
2023-10-09 14:30:00,85.03,85.24,84.98,85.17,18730.0,82.4526,82.6562,82.4041,82.5883,18730.0
2023-10-09 15:00:00,85.17,85.18,84.89,85.08,18128.0,82.5883,82.598,82.3168,82.5011,18128.0
2023-10-09 15:30:00,85.07,85.07,84.81,84.99,53758.0,82.4914,82.4914,82.2392,82.4138,53758.0
2023-10-10 09:30:00,85.49,85.49,84.26,84.84,33987.0,82.8986,82.8986,81.7059,82.2683,33987.0
2023-10-10 10:00:00,84.92,85.02,84.79,84.98,11482.0,82.3459,82.4429,82.2198,82.4041,11482.0
2023-10-10 10:30:00,85.03,85.34,85.01,85.18,38205.0,82.4526,82.7532,82.4332,82.598,38205.0
2023-10-10 11:00:00,85.19,85.57,85.13,85.41,24115.0,82.6077,82.9762,82.5495,82.821,24115.0
2023-10-10 11:30:00,85.37,85.78,85.35,85.66,12843.0,82.7823,83.1798,82.7629,83.0635,12843.0
2023-10-10 12:00:00,85.68,85.77,85.59,85.7,6264.0,83.0829,83.1701,82.9956,83.1023,6264.0
2023-10-10 12:30:00,85.7,85.88,85.69,85.85,8697.0,83.1023,83.2768,83.0926,83.2477,8697.0
2023-10-10 13:00:00,85.87,85.87,85.52,85.73,26293.0,83.2671,83.2671,82.9277,83.1313,26293.0
2023-10-10 13:30:00,85.62,85.7,85.33,85.39,8444.0,83.0247,83.1023,82.7435,82.8017,8444.0
2023-10-10 14:00:00,85.41,85.44,85.24,85.31,25510.0,82.821,82.8501,82.6562,82.7241,25510.0
2023-10-10 14:30:00,85.37,85.48,85.17,85.23,26899.0,82.7823,82.8889,82.5883,82.6465,26899.0
2023-10-10 15:00:00,85.23,85.38,85.14,85.32,22217.0,82.6465,82.792,82.5592,82.7338,22217.0
2023-10-10 15:30:00,85.27,85.43,85.2,85.29,66342.0,82.6853,82.8404,82.6174,82.7047,66342.0
2023-10-11 09:30:00,85.49,85.71,85.21,85.54,16590.0,82.8986,83.112,82.6271,82.9471,16590.0
2023-10-11 10:00:00,85.46,85.88,85.42,85.67,14672.0,82.8695,83.2768,82.8307,83.0732,14672.0
2023-10-11 10:30:00,85.75,86.05,85.71,86.05,9989.0,83.1507,83.4416,83.112,83.4416,9989.0
2023-10-11 11:00:00,86.17,86.27,85.92,85.92,21907.0,83.558,83.655,83.3156,83.3156,21907.0
2023-10-11 11:30:00,85.97,86.08,85.67,85.97,19246.0,83.3641,83.4707,83.0732,83.3641,19246.0
2023-10-11 12:00:00,85.95,86.03,85.78,85.79,6464.0,83.3447,83.4223,83.1798,83.1895,6464.0
2023-10-11 12:30:00,85.79,85.98,85.78,85.89,4333.0,83.1895,83.3738,83.1798,83.2865,4333.0
2023-10-11 13:00:00,85.93,85.93,85.8,85.9,8363.0,83.3253,83.3253,83.1992,83.2962,8363.0
2023-10-11 13:30:00,85.9,85.96,85.78,85.9,6120.0,83.2962,83.3544,83.1798,83.2962,6120.0
2023-10-11 14:00:00,85.93,85.97,85.79,85.88,6688.0,83.3253,83.3641,83.1895,83.2768,6688.0
2023-10-11 14:30:00,85.97,86.02,85.92,85.97,5531.0,83.3641,83.4126,83.3156,83.3641,5531.0
2023-10-11 15:00:00,85.99,85.99,85.81,85.89,8180.0,83.3835,83.3835,83.2089,83.2865,8180.0
2023-10-11 15:30:00,85.9,86.13,85.87,86.09,42532.0,83.2962,83.5192,83.2671,83.4804,42532.0
2023-10-12 09:30:00,86.31,86.31,84.6,84.78,10352.0,83.6938,83.6938,82.0356,82.2101,10352.0
2023-10-12 10:00:00,84.75,85.03,84.35,84.93,13176.0,82.1811,82.4526,81.7932,82.3556,13176.0
2023-10-12 10:30:00,84.9,84.99,84.73,84.8,9542.0,82.3265,82.4138,82.1617,82.2295,9542.0
2023-10-12 11:00:00,84.8,85.13,84.57,85.13,11191.0,82.2295,82.5495,82.0065,82.5495,11191.0
2023-10-12 11:30:00,85.11,85.27,84.94,85.01,8330.0,82.5301,82.6853,82.3653,82.4332,8330.0
2023-10-12 12:00:00,85.1,85.28,85.03,85.27,6187.0,82.5204,82.695,82.4526,82.6853,6187.0
2023-10-12 12:30:00,85.27,85.38,84.91,84.96,13090.0,82.6853,82.792,82.3362,82.3847,13090.0
2023-10-12 13:00:00,84.92,84.92,84.43,84.51,38445.0,82.3459,82.3459,81.8708,81.9483,38445.0
2023-10-12 13:30:00,84.48,84.52,84.2,84.2,10233.0,81.9192,81.958,81.6477,81.6477,10233.0
2023-10-12 14:00:00,84.18,84.2,83.88,84.2,10952.0,81.6283,81.6477,81.3374,81.6477,10952.0
2023-10-12 14:30:00,84.2,84.46,84.16,84.36,8833.0,81.6477,81.8998,81.6089,81.8029,8833.0
2023-10-12 15:00:00,84.39,84.6,84.38,84.57,10742.0,81.832,82.0356,81.8223,82.0065,10742.0
2023-10-12 15:30:00,84.57,84.8,84.54,84.64,50039.0,82.0065,82.2295,81.9774,82.0744,50039.0
2023-10-13 09:30:00,84.71,85.11,84.38,85.08,17245.0,82.1423,82.5301,81.8223,82.5011,17245.0
2023-10-13 10:00:00,84.91,85.61,84.77,85.61,55273.0,82.3362,83.015,82.2004,83.015,55273.0
2023-10-13 10:30:00,85.57,86.04,85.57,85.86,23990.0,82.9762,83.432,82.9762,83.2574,23990.0
2023-10-13 11:00:00,85.95,86.21,85.79,85.93,61633.0,83.3447,83.5968,83.1895,83.3253,61633.0
2023-10-13 11:30:00,85.99,86.08,85.69,85.7,21448.0,83.3835,83.4707,83.0926,83.1023,21448.0
2023-10-13 12:00:00,85.68,86.07,85.6,86.04,15123.0,83.0829,83.461,83.0053,83.432,15123.0
2023-10-13 12:30:00,86.06,86.08,85.57,85.61,13129.0,83.4513,83.4707,82.9762,83.015,13129.0
2023-10-13 13:00:00,85.65,85.65,85.27,85.35,7967.0,83.0538,83.0538,82.6853,82.7629,7967.0
2023-10-13 13:30:00,85.22,85.47,85.07,85.45,9446.0,82.6368,82.8792,82.4914,82.8598,9446.0
2023-10-13 14:00:00,85.45,85.54,85.36,85.45,4805.0,82.8598,82.9471,82.7726,82.8598,4805.0
2023-10-13 14:30:00,85.52,85.67,85.4,85.67,10679.0,82.9277,83.0732,82.8114,83.0732,10679.0
2023-10-13 15:00:00,85.67,85.9,85.51,85.86,27353.0,83.0732,83.2962,82.918,83.2574,27353.0
2023-10-13 15:30:00,85.84,86.02,85.69,85.9,57995.0,83.238,83.4126,83.0926,83.2962,57995.0
2023-10-16 09:30:00,86.84,87.32,86.69,86.69,11641.0,84.2077,84.6732,84.0622,84.0622,11641.0
2023-10-16 10:00:00,86.76,86.77,86.48,86.73,12299.0,84.1301,84.1398,83.8586,84.101,12299.0
2023-10-16 10:30:00,86.79,87.18,86.77,87.07,7770.0,84.1592,84.5374,84.1398,84.4307,7770.0
2023-10-16 11:00:00,87.14,87.19,86.95,87.07,7942.0,84.4986,84.5471,84.3144,84.4307,7942.0
2023-10-16 11:30:00,87.09,87.09,86.68,86.79,3424.0,84.4501,84.4501,84.0526,84.1592,3424.0
2023-10-16 12:00:00,86.75,86.81,86.6,86.75,39527.0,84.1204,84.1786,83.975,84.1204,39527.0
2023-10-16 12:30:00,86.78,86.88,86.65,86.74,11092.0,84.1495,84.2465,84.0235,84.1107,11092.0
2023-10-16 13:00:00,86.71,86.88,86.56,86.8,14044.0,84.0816,84.2465,83.9362,84.1689,14044.0
2023-10-16 13:30:00,86.86,86.9,86.78,86.85,24009.0,84.2271,84.2659,84.1495,84.2174,24009.0
2023-10-16 14:00:00,86.78,86.89,86.71,86.72,13193.0,84.1495,84.2562,84.0816,84.0913,13193.0
2023-10-16 14:30:00,86.69,86.93,86.69,86.92,11967.0,84.0622,84.295,84.0622,84.2853,11967.0
2023-10-16 15:00:00,86.92,87.23,86.82,87.06,25617.0,84.2853,84.5859,84.1883,84.421,25617.0
2023-10-16 15:30:00,87.13,87.26,87.03,87.18,45382.0,84.4889,84.615,84.3919,84.5374,45382.0
2023-10-17 09:30:00,86.86,87.05,86.65,86.91,37724.0,84.2271,84.4113,84.0235,84.2756,37724.0
2023-10-17 10:00:00,86.91,87.41,86.78,87.27,43678.0,84.2756,84.7604,84.1495,84.6247,43678.0
2023-10-17 10:30:00,87.26,87.69,87.19,87.2,46732.0,84.615,85.0319,84.5471,84.5568,46732.0
2023-10-17 11:00:00,87.2,87.92,86.97,87.92,75537.0,84.5568,85.255,84.3338,85.255,75537.0
2023-10-17 11:30:00,87.84,88.3,87.82,88.15,7862.0,85.1774,85.6234,85.158,85.478,7862.0
2023-10-17 12:00:00,88.19,88.23,87.99,88.18,7015.0,85.5168,85.5556,85.3228,85.5071,7015.0
2023-10-17 12:30:00,88.23,88.27,88.01,88.07,23546.0,85.5556,85.5944,85.3422,85.4004,23546.0
2023-10-17 13:00:00,88.05,88.1,87.9,88.02,15881.0,85.381,85.4295,85.2356,85.3519,15881.0
2023-10-17 13:30:00,88.02,88.05,87.69,87.82,6925.0,85.3519,85.381,85.0319,85.158,6925.0
2023-10-17 14:00:00,87.82,87.85,87.61,87.73,7578.0,85.158,85.1871,84.9544,85.0707,7578.0
2023-10-17 14:30:00,87.68,87.76,87.57,87.75,8874.0,85.0222,85.0998,84.9156,85.0901,8874.0
2023-10-17 15:00:00,87.72,87.88,87.71,87.83,13040.0,85.061,85.2162,85.0513,85.1677,13040.0
2023-10-17 15:30:00,87.85,87.88,87.46,87.48,66838.0,85.1871,85.2162,84.8089,84.8283,66838.0
2023-10-18 09:30:00,86.57,86.57,85.22,86.08,11943.0,83.9459,83.9459,82.6368,83.4707,11943.0
2023-10-18 10:00:00,86.12,86.37,85.88,85.95,20613.0,83.5095,83.7519,83.2768,83.3447,20613.0
2023-10-18 10:30:00,85.82,85.9,85.67,85.88,23373.0,83.2186,83.2962,83.0732,83.2768,23373.0
2023-10-18 11:00:00,85.87,86.12,85.78,86.05,13898.0,83.2671,83.5095,83.1798,83.4416,13898.0
2023-10-18 11:30:00,86.06,86.1,85.82,85.98,11832.0,83.4513,83.4901,83.2186,83.3738,11832.0
2023-10-18 12:00:00,85.98,86.05,85.6,85.63,15948.0,83.3738,83.4416,83.0053,83.0344,15948.0
2023-10-18 12:30:00,85.68,85.87,85.49,85.5,9867.0,83.0829,83.2671,82.8986,82.9083,9867.0
2023-10-18 13:00:00,85.46,85.92,85.46,85.63,9215.0,82.8695,83.3156,82.8695,83.0344,9215.0
2023-10-18 13:30:00,85.48,85.48,85.14,85.3,8248.0,82.8889,82.8889,82.5592,82.7144,8248.0
2023-10-18 14:00:00,85.3,85.4,85.15,85.36,13370.0,82.7144,82.8114,82.5689,82.7726,13370.0
2023-10-18 14:30:00,85.4,85.51,85.32,85.48,32606.0,82.8114,82.918,82.7338,82.8889,32606.0
2023-10-18 15:00:00,85.48,85.48,84.54,84.61,30276.0,82.8889,82.8889,81.9774,82.0453,30276.0
2023-10-18 15:30:00,84.61,84.67,84.29,84.45,54126.0,82.0453,82.1035,81.735,81.8901,54126.0
2023-10-19 09:30:00,84.05,84.59,83.66,84.28,10084.0,81.5023,82.0259,81.1241,81.7253,10084.0
2023-10-19 10:00:00,84.4,84.46,84.06,84.07,11420.0,81.8417,81.8998,81.512,81.5217,11420.0
2023-10-19 10:30:00,84.05,84.18,83.76,83.76,6366.0,81.5023,81.6283,81.2211,81.2211,6366.0
2023-10-19 11:00:00,83.83,84.09,83.78,83.88,7515.0,81.2889,81.5411,81.2405,81.3374,7515.0
2023-10-19 11:30:00,83.9,83.98,83.86,83.92,4739.0,81.3568,81.4344,81.318,81.3762,4739.0
2023-10-19 12:00:00,83.92,84.61,83.82,84.25,11144.0,81.3762,82.0453,81.2792,81.6962,11144.0
2023-10-19 12:30:00,84.02,84.48,83.7,84.39,5958.0,81.4732,81.9192,81.1629,81.832,5958.0
2023-10-19 13:00:00,84.51,84.75,84.29,84.46,6308.0,81.9483,82.1811,81.735,81.8998,6308.0
2023-10-19 13:30:00,84.51,84.51,83.88,84.03,3813.0,81.9483,81.9483,81.3374,81.4829,3813.0
2023-10-19 14:00:00,83.95,84.13,83.89,83.92,8173.0,81.4053,81.5798,81.3471,81.3762,8173.0
2023-10-19 14:30:00,83.8,83.8,83.48,83.63,11459.0,81.2599,81.2599,80.9496,81.095,11459.0
2023-10-19 15:00:00,83.55,83.61,83.32,83.41,11291.0,81.0174,81.0756,80.7944,80.8817,11291.0
2023-10-19 15:30:00,83.46,83.76,83.4,83.59,58877.0,80.9302,81.2211,80.872,81.0562,58877.0
2023-10-20 09:30:00,83.42,83.72,83.1,83.1,6820.0,80.8914,81.1823,80.5811,80.5811,6820.0
2023-10-20 10:00:00,82.91,83.06,82.61,82.61,9254.0,80.3968,80.5423,80.1059,80.1059,9254.0
2023-10-20 10:30:00,82.69,82.77,82.55,82.59,5805.0,80.1835,80.2611,80.0477,80.0865,5805.0
2023-10-20 11:00:00,82.54,82.61,82.39,82.47,5917.0,80.038,80.1059,79.8926,79.9702,5917.0
2023-10-20 11:30:00,82.48,82.7,82.35,82.64,6919.0,79.9799,80.1932,79.8538,80.135,6919.0
2023-10-20 12:00:00,82.65,82.86,82.5,82.81,4819.0,80.1447,80.3483,79.9993,80.2999,4819.0
2023-10-20 12:30:00,82.77,82.88,82.75,82.88,5460.0,80.2611,80.3677,80.2417,80.3677,5460.0
2023-10-20 13:00:00,82.87,83.0,82.67,82.72,7685.0,80.358,80.4841,80.1641,80.2126,7685.0
2023-10-20 13:30:00,82.77,82.81,82.6,82.67,7393.0,80.2611,80.2999,80.0962,80.1641,7393.0
2023-10-20 14:00:00,82.7,82.72,82.49,82.5,3758.0,80.1932,80.2126,79.9896,79.9993,3758.0
2023-10-20 14:30:00,82.48,82.68,82.48,82.53,5205.0,79.9799,80.1738,79.9799,80.0283,5205.0
2023-10-20 15:00:00,82.52,82.61,82.43,82.56,5735.0,80.0186,80.1059,79.9314,80.0574,5735.0
2023-10-20 15:30:00,82.54,82.59,82.1,82.23,37852.0,80.038,80.0865,79.6114,79.7374,37852.0
2023-10-23 09:30:00,82.22,82.22,81.59,82.06,9401.0,79.7277,79.7277,79.1168,79.5726,9401.0
2023-10-23 10:00:00,82.15,82.27,82.04,82.14,8291.0,79.6599,79.7762,79.5532,79.6502,8291.0
2023-10-23 10:30:00,82.14,82.16,81.56,81.84,9352.0,79.6502,79.6696,79.0877,79.3593,9352.0
2023-10-23 11:00:00,81.87,81.98,81.74,81.89,11483.0,79.3884,79.495,79.2623,79.4077,11483.0
2023-10-23 11:30:00,81.91,82.08,81.81,82.01,10910.0,79.4271,79.592,79.3302,79.5241,10910.0
2023-10-23 12:00:00,82.05,82.07,81.8,82.06,8767.0,79.5629,79.5823,79.3205,79.5726,8767.0
2023-10-23 12:30:00,82.03,82.38,81.94,82.37,9282.0,79.5435,79.8829,79.4562,79.8732,9282.0
2023-10-23 13:00:00,82.37,82.37,81.95,82.02,6267.0,79.8732,79.8732,79.4659,79.5338,6267.0
2023-10-23 13:30:00,82.05,82.11,81.79,81.81,9643.0,79.5629,79.6211,79.3108,79.3302,9643.0
2023-10-23 14:00:00,81.81,81.97,81.78,81.93,10497.0,79.3302,79.4853,79.3011,79.4465,10497.0
2023-10-23 14:30:00,81.95,82.13,81.9,81.93,6438.0,79.4659,79.6405,79.4174,79.4465,6438.0
2023-10-23 15:00:00,81.97,82.0,81.57,81.57,34728.0,79.4853,79.5144,79.0974,79.0974,34728.0
2023-10-23 15:30:00,81.57,81.65,81.38,81.39,61089.0,79.0974,79.175,78.9132,78.9229,61089.0
2023-10-24 09:30:00,82.03,82.03,81.46,81.67,6623.0,79.5435,79.5435,78.9908,79.1944,6623.0
2023-10-24 10:00:00,81.66,82.38,81.54,82.38,7439.0,79.1847,79.8829,79.0684,79.8829,7439.0
2023-10-24 10:30:00,82.44,82.47,82.17,82.17,5658.0,79.9411,79.9702,79.6793,79.6793,5658.0
2023-10-24 11:00:00,82.11,82.2,81.64,81.67,12848.0,79.6211,79.7083,79.1653,79.1944,12848.0
2023-10-24 11:30:00,81.63,81.69,81.33,81.49,15233.0,79.1556,79.2138,78.8647,79.0199,15233.0
2023-10-24 12:00:00,81.55,81.57,81.19,81.29,8204.0,79.0781,79.0974,78.729,78.8259,8204.0
2023-10-24 12:30:00,81.29,81.42,81.22,81.35,6919.0,78.8259,78.952,78.7581,78.8841,6919.0
2023-10-24 13:00:00,81.31,81.42,81.16,81.42,7110.0,78.8453,78.952,78.6999,78.952,7110.0
2023-10-24 13:30:00,81.46,81.46,81.2,81.4,8819.0,78.9908,78.9908,78.7387,78.9326,8819.0
2023-10-24 14:00:00,81.42,81.61,81.33,81.42,9947.0,78.952,79.1362,78.8647,78.952,9947.0
2023-10-24 14:30:00,81.45,81.62,81.45,81.51,10147.0,78.9811,79.1459,78.9811,79.0393,10147.0
2023-10-24 15:00:00,81.52,81.54,81.41,81.43,23234.0,79.049,79.0684,78.9423,78.9617,23234.0
2023-10-24 15:30:00,81.45,81.46,81.14,81.33,60498.0,78.9811,78.9908,78.6805,78.8647,60498.0
2023-10-25 09:30:00,81.1,81.34,80.41,80.59,9535.0,78.6417,78.8744,77.9726,78.1472,9535.0
2023-10-25 10:00:00,80.56,80.85,80.49,80.77,9588.0,78.1181,78.3993,78.0502,78.3217,9588.0
2023-10-25 10:30:00,80.76,81.01,80.71,80.96,10891.0,78.312,78.5544,78.2635,78.5059,10891.0
2023-10-25 11:00:00,80.96,81.32,80.94,81.31,13198.0,78.5059,78.855,78.4865,78.8453,13198.0
2023-10-25 11:30:00,81.17,81.23,80.91,80.92,7788.0,78.7096,78.7678,78.4575,78.4671,7788.0
2023-10-25 12:00:00,80.91,80.92,80.72,80.86,11777.0,78.4575,78.4671,78.2732,78.409,11777.0
2023-10-25 12:30:00,80.86,80.92,80.56,80.63,11186.0,78.409,78.4671,78.1181,78.1859,11186.0
2023-10-25 13:00:00,80.64,80.67,80.54,80.63,19710.0,78.1956,78.2247,78.0987,78.1859,19710.0
2023-10-25 13:30:00,80.55,80.56,80.38,80.47,10417.0,78.1084,78.1181,77.9435,78.0308,10417.0
2023-10-25 14:00:00,80.48,80.57,80.38,80.38,20978.0,78.0405,78.1278,77.9435,77.9435,20978.0
2023-10-25 14:30:00,80.44,80.52,80.31,80.42,19633.0,78.0017,78.0793,77.8756,77.9823,19633.0
2023-10-25 15:00:00,80.42,80.59,80.32,80.52,16190.0,77.9823,78.1472,77.8853,78.0793,16190.0
2023-10-25 15:30:00,80.52,80.58,80.29,80.33,57494.0,78.0793,78.1375,77.8562,77.895,57494.0
2023-10-26 09:30:00,80.75,81.26,80.54,81.2,8700.0,78.3023,78.7968,78.0987,78.7387,8700.0
2023-10-26 10:00:00,81.01,81.27,80.69,81.27,9328.0,78.5544,78.8065,78.2441,78.8065,9328.0
2023-10-26 10:30:00,81.18,81.77,80.82,81.76,6831.0,78.7193,79.2914,78.3702,79.2817,6831.0
2023-10-26 11:00:00,81.79,81.88,81.59,81.83,6773.0,79.3108,79.398,79.1168,79.3496,6773.0
2023-10-26 11:30:00,81.79,81.89,81.15,81.23,6222.0,79.3108,79.4077,78.6902,78.7678,6222.0
2023-10-26 12:00:00,81.23,81.29,81.08,81.24,16419.0,78.7678,78.8259,78.6223,78.7774,16419.0
2023-10-26 12:30:00,81.33,81.33,81.05,81.27,9253.0,78.8647,78.8647,78.5932,78.8065,9253.0
2023-10-26 13:00:00,81.21,81.34,81.08,81.17,8804.0,78.7484,78.8744,78.6223,78.7096,8804.0
2023-10-26 13:30:00,81.13,81.47,81.03,81.39,11620.0,78.6708,79.0005,78.5738,78.9229,11620.0
2023-10-26 14:00:00,81.44,81.7,81.4,81.58,10889.0,78.9714,79.2235,78.9326,79.1071,10889.0
2023-10-26 14:30:00,81.63,81.9,81.6,81.9,10270.0,79.1556,79.4174,79.1265,79.4174,10270.0
2023-10-26 15:00:00,81.9,82.04,81.8,81.84,20499.0,79.4174,79.5532,79.3205,79.3593,20499.0
2023-10-26 15:30:00,81.77,81.93,81.67,81.78,50416.0,79.2914,79.4465,79.1944,79.3011,50416.0
2023-10-27 09:30:00,81.99,82.11,81.17,81.39,10563.0,79.5047,79.6211,78.7096,78.9229,10563.0
2023-10-27 10:00:00,81.2,81.74,80.94,81.74,8543.0,78.7387,79.2623,78.4865,79.2623,8543.0
2023-10-27 10:30:00,81.67,82.02,81.67,82.02,7633.0,79.1944,79.5338,79.1944,79.5338,7633.0
2023-10-27 11:00:00,82.02,82.36,81.95,82.34,4524.0,79.5338,79.8635,79.4659,79.8441,4524.0
2023-10-27 11:30:00,82.35,82.35,81.9,81.98,10719.0,79.8538,79.8538,79.4174,79.495,10719.0
2023-10-27 12:00:00,81.98,81.98,81.59,81.59,4800.0,79.495,79.495,79.1168,79.1168,4800.0
2023-10-27 12:30:00,81.61,81.62,81.31,81.31,8192.0,79.1362,79.1459,78.8453,78.8453,8192.0
2023-10-27 13:00:00,81.28,81.5,81.1,81.34,10106.0,78.8162,79.0296,78.6417,78.8744,10106.0
2023-10-27 13:30:00,81.3,81.5,81.12,81.23,4989.0,78.8356,79.0296,78.6611,78.7678,4989.0
2023-10-27 14:00:00,81.23,81.32,80.98,81.0,5693.0,78.7678,78.855,78.5253,78.5447,5693.0
2023-10-27 14:30:00,80.96,81.28,80.96,81.09,7084.0,78.5059,78.8162,78.5059,78.632,7084.0
2023-10-27 15:00:00,81.09,81.22,81.0,81.19,9916.0,78.632,78.7581,78.5447,78.729,9916.0
2023-10-27 15:30:00,81.25,81.3,80.88,81.3,34361.0,78.7871,78.8356,78.4284,78.8356,34361.0
2023-10-30 09:30:00,82.02,82.33,80.98,81.0,11505.0,79.5338,79.8344,78.5253,78.5447,11505.0
2023-10-30 10:00:00,81.05,81.61,80.95,80.99,23851.0,78.5932,79.1362,78.4962,78.535,23851.0
2023-10-30 10:30:00,80.87,81.3,80.86,81.3,8630.0,78.4187,78.8356,78.409,78.8356,8630.0
2023-10-30 11:00:00,81.33,81.42,81.15,81.27,5604.0,78.8647,78.952,78.6902,78.8065,5604.0
2023-10-30 11:30:00,81.3,81.38,81.21,81.27,6929.0,78.8356,78.9132,78.7484,78.8065,6929.0
2023-10-30 12:00:00,81.27,81.43,81.25,81.27,12207.0,78.8065,78.9617,78.7871,78.8065,12207.0
2023-10-30 12:30:00,81.29,81.41,81.24,81.25,3608.0,78.8259,78.9423,78.7774,78.7871,3608.0
2023-10-30 13:00:00,81.27,81.45,81.23,81.36,6587.0,78.8065,78.9811,78.7678,78.8938,6587.0
2023-10-30 13:30:00,81.46,81.56,81.37,81.51,6338.0,78.9908,79.0877,78.9035,79.0393,6338.0
2023-10-30 14:00:00,81.58,81.61,81.37,81.46,8051.0,79.1071,79.1362,78.9035,78.9908,8051.0
2023-10-30 14:30:00,81.45,81.71,81.45,81.58,8692.0,78.9811,79.2332,78.9811,79.1071,8692.0
2023-10-30 15:00:00,81.59,81.74,81.54,81.67,6792.0,79.1168,79.2623,79.0684,79.1944,6792.0
2023-10-30 15:30:00,81.67,81.77,81.54,81.56,42001.0,79.1944,79.2914,79.0684,79.0877,42001.0
2023-10-31 09:30:00,81.46,81.77,81.05,81.62,10916.0,78.9908,79.2914,78.5932,79.1459,10916.0
2023-10-31 10:00:00,81.51,81.69,81.3,81.59,9579.0,79.0393,79.2138,78.8356,79.1168,9579.0
2023-10-31 10:30:00,81.58,81.58,81.02,81.22,7543.0,79.1071,79.1071,78.5641,78.7581,7543.0
2023-10-31 11:00:00,81.22,81.27,81.07,81.2,7244.0,78.7581,78.8065,78.6126,78.7387,7244.0
2023-10-31 11:30:00,81.13,81.37,81.13,81.37,7208.0,78.6708,78.9035,78.6708,78.9035,7208.0
2023-10-31 12:00:00,81.42,81.45,81.1,81.22,4039.0,78.952,78.9811,78.6417,78.7581,4039.0
2023-10-31 12:30:00,81.31,81.31,81.0,81.08,16785.0,78.8453,78.8453,78.5447,78.6223,16785.0
2023-10-31 13:00:00,81.18,81.19,80.89,80.92,6997.0,78.7193,78.729,78.4381,78.4671,6997.0
2023-10-31 13:30:00,80.94,80.95,80.7,80.95,11003.0,78.4865,78.4962,78.2538,78.4962,11003.0
2023-10-31 14:00:00,80.89,80.92,80.54,80.58,12057.0,78.4381,78.4671,78.0987,78.1375,12057.0
2023-10-31 14:30:00,80.62,80.89,80.6,80.8,6180.0,78.1762,78.4381,78.1568,78.3508,6180.0
2023-10-31 15:00:00,80.79,80.98,80.79,80.88,8543.0,78.3411,78.5253,78.3411,78.4284,8543.0
2023-10-31 15:30:00,80.87,80.99,80.72,80.8,50692.0,78.4187,78.535,78.2732,78.3508,50692.0
2023-11-01 09:30:00,80.74,80.74,80.0,80.67,4435.0,78.2926,78.2926,77.575,78.2247,4435.0
2023-11-01 10:00:00,80.76,80.76,80.52,80.7,3470.0,78.312,78.312,78.0793,78.2538,3470.0
2023-11-01 10:30:00,80.74,80.87,80.44,80.45,9467.0,78.2926,78.4187,78.0017,78.0114,9467.0
2023-11-01 11:00:00,80.4,80.44,80.1,80.21,6669.0,77.9629,78.0017,77.672,77.7787,6669.0
2023-11-01 11:30:00,80.14,80.24,80.0,80.23,12962.0,77.7108,77.8078,77.575,77.7981,12962.0
2023-11-01 12:00:00,80.13,80.37,80.08,80.28,6696.0,77.7011,77.9338,77.6526,77.8465,6696.0
2023-11-01 12:30:00,80.27,80.27,79.82,79.87,5790.0,77.8369,77.8369,77.4005,77.449,5790.0
2023-11-01 13:00:00,79.81,80.2,79.79,79.95,11835.0,77.3908,77.769,77.3714,77.5266,11835.0
2023-11-01 13:30:00,79.93,79.93,79.76,79.85,15149.0,77.5072,77.5072,77.3423,77.4296,15149.0
2023-11-01 14:00:00,79.86,79.96,79.58,79.69,15796.0,77.4393,77.5362,77.1678,77.2744,15796.0
2023-11-01 14:30:00,79.76,80.54,79.69,80.48,33944.0,77.3423,78.0987,77.2744,78.0405,33944.0
2023-11-01 15:00:00,80.54,81.0,80.53,80.79,19850.0,78.0987,78.5447,78.089,78.3411,19850.0
2023-11-01 15:30:00,80.78,81.21,80.76,81.03,63389.0,78.3314,78.7484,78.312,78.5738,63389.0
2023-11-02 09:30:00,82.11,82.79,81.99,82.17,22355.0,79.6211,80.2805,79.5047,79.6793,22355.0
2023-11-02 10:00:00,82.25,82.54,82.12,82.41,14373.0,79.7568,80.038,79.6308,79.912,14373.0
2023-11-02 10:30:00,82.42,82.51,82.04,82.38,9792.0,79.9217,80.009,79.5532,79.8829,9792.0
2023-11-02 11:00:00,82.43,82.75,82.39,82.59,7455.0,79.9314,80.2417,79.8926,80.0865,7455.0
2023-11-02 11:30:00,82.51,82.61,82.33,82.38,7496.0,80.009,80.1059,79.8344,79.8829,7496.0
2023-11-02 12:00:00,82.34,82.55,82.1,82.51,20679.0,79.8441,80.0477,79.6114,80.009,20679.0
2023-11-02 12:30:00,82.52,82.9,82.5,82.77,11243.0,80.0186,80.3871,79.9993,80.2611,11243.0
2023-11-02 13:00:00,82.78,82.9,82.76,82.85,12238.0,80.2708,80.3871,80.2514,80.3386,12238.0
2023-11-02 13:30:00,82.85,83.18,82.85,83.13,10457.0,80.3386,80.6586,80.3386,80.6102,10457.0
2023-11-02 14:00:00,83.08,83.18,83.03,83.09,12667.0,80.5617,80.6586,80.5132,80.5714,12667.0
2023-11-02 14:30:00,83.07,83.41,83.06,83.33,19192.0,80.552,80.8817,80.5423,80.8041,19192.0
2023-11-02 15:00:00,83.34,83.53,83.33,83.48,20797.0,80.8138,80.998,80.8041,80.9496,20797.0
2023-11-02 15:30:00,83.46,83.74,83.42,83.71,106556.0,80.9302,81.2017,80.8914,81.1726,106556.0
2023-11-03 09:30:00,84.96,86.11,84.46,86.09,15123.0,82.3847,83.4998,81.8998,83.4804,15123.0
2023-11-03 10:00:00,86.06,86.41,86.0,86.37,12812.0,83.4513,83.7907,83.3932,83.7519,12812.0
2023-11-03 10:30:00,86.44,86.44,86.06,86.1,15763.0,83.8198,83.8198,83.4513,83.4901,15763.0
2023-11-03 11:00:00,86.12,86.2,85.61,85.83,16524.0,83.5095,83.5871,83.015,83.2283,16524.0
2023-11-03 11:30:00,85.85,86.38,85.85,86.33,10547.0,83.2477,83.7616,83.2477,83.7132,10547.0
2023-11-03 12:00:00,86.31,86.46,86.17,86.33,17001.0,83.6938,83.8392,83.558,83.7132,17001.0
2023-11-03 12:30:00,86.35,86.36,86.27,86.33,11318.0,83.7326,83.7423,83.655,83.7132,11318.0
2023-11-03 13:00:00,86.33,86.48,86.12,86.45,20012.0,83.7132,83.8586,83.5095,83.8295,20012.0
2023-11-03 13:30:00,86.48,86.8,86.48,86.72,27936.0,83.8586,84.1689,83.8586,84.0913,27936.0
2023-11-03 14:00:00,86.71,86.8,86.57,86.8,26682.0,84.0816,84.1689,83.9459,84.1689,26682.0
2023-11-03 14:30:00,86.81,86.81,86.14,86.37,38637.0,84.1786,84.1786,83.5289,83.7519,38637.0
2023-11-03 15:00:00,86.37,86.45,86.19,86.3,15974.0,83.7519,83.8295,83.5774,83.6841,15974.0
2023-11-03 15:30:00,86.3,86.51,86.07,86.09,125155.0,83.6841,83.8877,83.461,83.4804,125155.0
2023-11-06 09:30:00,86.0,86.0,84.26,84.84,8291.0,83.3932,83.3932,81.7059,82.2683,8291.0
2023-11-06 10:00:00,84.88,85.03,84.54,84.72,16457.0,82.3071,82.4526,81.9774,82.152,16457.0
2023-11-06 10:30:00,84.62,84.66,84.48,84.62,10130.0,82.055,82.0938,81.9192,82.055,10130.0
2023-11-06 11:00:00,84.66,84.67,84.43,84.45,7250.0,82.0938,82.1035,81.8708,81.8901,7250.0
2023-11-06 11:30:00,84.45,84.55,84.33,84.49,9443.0,81.8901,81.9871,81.7738,81.9289,9443.0
2023-11-06 12:00:00,84.53,84.67,84.41,84.53,8635.0,81.9677,82.1035,81.8514,81.9677,8635.0
2023-11-06 12:30:00,84.63,84.69,84.51,84.53,6060.0,82.0647,82.1229,81.9483,81.9677,6060.0
2023-11-06 13:00:00,84.53,84.55,84.24,84.29,14777.0,81.9677,81.9871,81.6865,81.735,14777.0
2023-11-06 13:30:00,84.29,84.45,84.24,84.27,5196.0,81.735,81.8901,81.6865,81.7156,5196.0
2023-11-06 14:00:00,84.26,84.3,84.03,84.1,7627.0,81.7059,81.7447,81.4829,81.5508,7627.0
2023-11-06 14:30:00,84.12,84.37,84.08,84.36,10123.0,81.5702,81.8126,81.5314,81.8029,10123.0
2023-11-06 15:00:00,84.31,84.36,84.05,84.05,8311.0,81.7544,81.8029,81.5023,81.5023,8311.0
2023-11-06 15:30:00,84.04,84.06,83.77,83.88,46288.0,81.4926,81.512,81.2308,81.3374,46288.0
2023-11-07 09:30:00,83.11,83.11,82.22,82.84,13508.0,80.5908,80.5908,79.7277,80.3289,13508.0
2023-11-07 10:00:00,82.9,82.91,82.64,82.65,10050.0,80.3871,80.3968,80.135,80.1447,10050.0
2023-11-07 10:30:00,82.72,82.99,82.65,82.95,6685.0,80.2126,80.4744,80.1447,80.4356,6685.0
2023-11-07 11:00:00,82.89,83.16,82.78,83.0,11110.0,80.3774,80.6393,80.2708,80.4841,11110.0
2023-11-07 11:30:00,83.08,83.25,83.02,83.19,4346.0,80.5617,80.7265,80.5035,80.6683,4346.0
2023-11-07 12:00:00,83.16,83.16,82.7,82.81,5843.0,80.6393,80.6393,80.1932,80.2999,5843.0
2023-11-07 12:30:00,82.7,82.86,82.67,82.81,8833.0,80.1932,80.3483,80.1641,80.2999,8833.0
2023-11-07 13:00:00,82.79,82.93,82.68,82.71,7356.0,80.2805,80.4162,80.1738,80.2029,7356.0
2023-11-07 13:30:00,82.7,82.88,82.69,82.78,7155.0,80.1932,80.3677,80.1835,80.2708,7155.0
2023-11-07 14:00:00,82.77,82.78,82.52,82.52,7727.0,80.2611,80.2708,80.0186,80.0186,7727.0
2023-11-07 14:30:00,82.55,82.75,82.51,82.71,14105.0,80.0477,80.2417,80.009,80.2029,14105.0
2023-11-07 15:00:00,82.75,82.91,82.72,82.86,9601.0,80.2417,80.3968,80.2126,80.3483,9601.0
2023-11-07 15:30:00,82.88,83.18,82.86,83.04,40977.0,80.3677,80.6586,80.3483,80.5229,40977.0
2023-11-08 09:30:00,83.25,84.2,83.24,83.86,6826.0,80.7265,81.6477,80.7168,81.318,6826.0
2023-11-08 10:00:00,83.93,84.48,83.78,84.02,8012.0,81.3859,81.9192,81.2405,81.4732,8012.0
2023-11-08 10:30:00,83.96,84.21,83.91,84.12,6089.0,81.415,81.6574,81.3665,81.5702,6089.0
2023-11-08 11:00:00,84.06,84.11,83.78,84.11,7302.0,81.512,81.5605,81.2405,81.5605,7302.0
2023-11-08 11:30:00,84.11,84.11,83.65,83.75,9672.0,81.5605,81.5605,81.1144,81.2114,9672.0
2023-11-08 12:00:00,83.73,83.77,83.49,83.7,7086.0,81.192,81.2308,80.9592,81.1629,7086.0
2023-11-08 12:30:00,83.66,83.77,83.6,83.75,8107.0,81.1241,81.2308,81.0659,81.2114,8107.0
2023-11-08 13:00:00,83.77,83.95,83.69,83.95,8000.0,81.2308,81.4053,81.1532,81.4053,8000.0
2023-11-08 13:30:00,84.01,84.03,83.88,84.03,8203.0,81.4635,81.4829,81.3374,81.4829,8203.0
2023-11-08 14:00:00,84.0,84.13,83.95,83.98,11041.0,81.4538,81.5798,81.4053,81.4344,11041.0
2023-11-08 14:30:00,83.97,84.49,83.97,84.29,19797.0,81.4247,81.9289,81.4247,81.735,19797.0
2023-11-08 15:00:00,84.28,84.37,83.85,83.85,16061.0,81.7253,81.8126,81.3083,81.3083,16061.0
2023-11-08 15:30:00,83.86,84.26,83.79,84.01,55253.0,81.318,81.7059,81.2502,81.4635,55253.0
2023-11-09 09:30:00,84.76,84.76,83.79,84.23,6934.0,82.1908,82.1908,81.2502,81.6768,6934.0
2023-11-09 10:00:00,84.41,84.41,83.79,83.8,3190.0,81.8514,81.8514,81.2502,81.2599,3190.0
2023-11-09 10:30:00,83.9,84.08,83.7,83.92,7092.0,81.3568,81.5314,81.1629,81.3762,7092.0
2023-11-09 11:00:00,83.92,83.93,83.41,83.51,5710.0,81.3762,81.3859,80.8817,80.9786,5710.0
2023-11-09 11:30:00,83.52,83.52,83.4,83.44,4005.0,80.9883,80.9883,80.872,80.9108,4005.0
2023-11-09 12:00:00,83.53,83.58,83.44,83.45,3229.0,80.998,81.0465,80.9108,80.9205,3229.0
2023-11-09 12:30:00,83.42,83.5,83.37,83.41,3476.0,80.8914,80.9689,80.8429,80.8817,3476.0
2023-11-09 13:00:00,83.38,83.39,82.86,83.11,6794.0,80.8526,80.8623,80.3483,80.5908,6794.0
2023-11-09 13:30:00,83.1,83.1,82.56,82.58,7846.0,80.5811,80.5811,80.0574,80.0768,7846.0
2023-11-09 14:00:00,82.61,82.61,82.36,82.5,9937.0,80.1059,80.1059,79.8635,79.9993,9937.0
2023-11-09 14:30:00,82.5,82.53,82.07,82.1,11591.0,79.9993,80.0283,79.5823,79.6114,11591.0
2023-11-09 15:00:00,82.11,82.43,82.05,82.05,23409.0,79.6211,79.9314,79.5629,79.5629,23409.0
2023-11-09 15:30:00,82.12,82.34,82.06,82.18,58364.0,79.6308,79.8441,79.5726,79.689,58364.0
2023-11-10 09:30:00,82.74,82.76,82.2,82.68,11183.0,80.232,80.2514,79.7083,80.1738,11183.0
2023-11-10 10:00:00,82.45,82.95,82.45,82.72,6969.0,79.9508,80.4356,79.9508,80.2126,6969.0
2023-11-10 10:30:00,82.71,82.84,82.56,82.59,8272.0,80.2029,80.3289,80.0574,80.0865,8272.0
2023-11-10 11:00:00,82.63,83.0,82.62,82.89,4335.0,80.1253,80.4841,80.1156,80.3774,4335.0
2023-11-10 11:30:00,83.01,83.24,82.77,83.1,6793.0,80.4938,80.7168,80.2611,80.5811,6793.0
2023-11-10 12:00:00,83.13,83.28,83.04,83.24,6205.0,80.6102,80.7556,80.5229,80.7168,6205.0
2023-11-10 12:30:00,83.34,83.62,83.34,83.6,6092.0,80.8138,81.0853,80.8138,81.0659,6092.0
2023-11-10 13:00:00,83.65,83.69,83.28,83.51,4770.0,81.1144,81.1532,80.7556,80.9786,4770.0
2023-11-10 13:30:00,83.52,83.62,83.45,83.55,4953.0,80.9883,81.0853,80.9205,81.0174,4953.0
2023-11-10 14:00:00,83.49,83.73,83.46,83.57,7837.0,80.9592,81.192,80.9302,81.0368,7837.0
2023-11-10 14:30:00,83.57,83.64,83.54,83.55,4206.0,81.0368,81.1047,81.0077,81.0174,4206.0
2023-11-10 15:00:00,83.59,83.71,83.54,83.7,7566.0,81.0562,81.1726,81.0077,81.1629,7566.0
2023-11-10 15:30:00,83.7,83.83,83.56,83.82,38354.0,81.1629,81.2889,81.0271,81.2792,38354.0
2023-11-13 09:30:00,83.48,83.85,83.01,83.06,6578.0,80.9496,81.3083,80.4938,80.5423,6578.0
2023-11-13 10:00:00,82.9,83.4,82.83,83.19,7396.0,80.3871,80.872,80.3193,80.6683,7396.0
2023-11-13 10:30:00,83.25,83.65,83.17,83.53,7806.0,80.7265,81.1144,80.6489,80.998,7806.0
2023-11-13 11:00:00,83.53,83.61,83.32,83.61,9495.0,80.998,81.0756,80.7944,81.0756,9495.0
2023-11-13 11:30:00,83.57,83.7,83.47,83.65,6097.0,81.0368,81.1629,80.9399,81.1144,6097.0
2023-11-13 12:00:00,83.63,83.81,83.57,83.71,7528.0,81.095,81.2695,81.0368,81.1726,7528.0
2023-11-13 12:30:00,83.74,83.82,83.63,83.82,5971.0,81.2017,81.2792,81.095,81.2792,5971.0
2023-11-13 13:00:00,83.82,83.91,83.74,83.81,9318.0,81.2792,81.3665,81.2017,81.2695,9318.0
2023-11-13 13:30:00,83.73,83.73,83.55,83.68,10716.0,81.192,81.192,81.0174,81.1435,10716.0
2023-11-13 14:00:00,83.68,83.79,83.64,83.77,12402.0,81.1435,81.2502,81.1047,81.2308,12402.0
2023-11-13 14:30:00,83.8,83.8,83.54,83.54,4991.0,81.2599,81.2599,81.0077,81.0077,4991.0
2023-11-13 15:00:00,83.45,83.59,83.45,83.58,6670.0,80.9205,81.0562,80.9205,81.0465,6670.0
2023-11-13 15:30:00,83.53,83.53,83.32,83.36,27552.0,80.998,80.998,80.7944,80.8332,27552.0
2023-11-14 09:30:00,84.95,85.91,84.83,85.82,8904.0,82.375,83.3059,82.2586,83.2186,8904.0
2023-11-14 10:00:00,85.85,87.15,85.85,87.05,31650.0,83.2477,84.5083,83.2477,84.4113,31650.0
2023-11-14 10:30:00,86.99,87.38,86.89,87.32,25941.0,84.3532,84.7313,84.2562,84.6732,25941.0
2023-11-14 11:00:00,87.23,87.47,87.17,87.41,26386.0,84.5859,84.8186,84.5277,84.7604,26386.0
2023-11-14 11:30:00,87.42,87.65,87.29,87.33,21444.0,84.7701,84.9931,84.6441,84.6828,21444.0
2023-11-14 12:00:00,87.31,87.35,86.64,86.68,14712.0,84.6635,84.7022,84.0138,84.0526,14712.0
2023-11-14 12:30:00,86.68,86.76,86.44,86.54,8423.0,84.0526,84.1301,83.8198,83.9168,8423.0
2023-11-14 13:00:00,86.61,86.66,86.44,86.52,6226.0,83.9847,84.0332,83.8198,83.8974,6226.0
2023-11-14 13:30:00,86.52,86.61,86.34,86.39,8700.0,83.8974,83.9847,83.7229,83.7713,8700.0
2023-11-14 14:00:00,86.4,86.58,86.38,86.54,6860.0,83.781,83.9556,83.7616,83.9168,6860.0
2023-11-14 14:30:00,86.56,86.64,86.43,86.59,10621.0,83.9362,84.0138,83.8101,83.9653,10621.0
2023-11-14 15:00:00,86.62,86.71,86.51,86.59,9740.0,83.9944,84.0816,83.8877,83.9653,9740.0
2023-11-14 15:30:00,86.58,86.61,86.45,86.49,48690.0,83.9556,83.9847,83.8295,83.8683,48690.0
2023-11-15 09:30:00,86.84,87.61,86.59,87.39,14599.0,84.2077,84.9544,83.9653,84.741,14599.0
2023-11-15 10:00:00,87.42,87.97,87.42,87.67,15911.0,84.7701,85.3034,84.7701,85.0125,15911.0
2023-11-15 10:30:00,87.72,87.91,87.43,87.5,11520.0,85.061,85.2453,84.7798,84.8477,11520.0
2023-11-15 11:00:00,87.33,87.69,86.83,86.93,56660.0,84.6828,85.0319,84.198,84.295,56660.0
2023-11-15 11:30:00,86.95,86.98,86.53,86.67,8114.0,84.3144,84.3435,83.9071,84.0429,8114.0
2023-11-15 12:00:00,86.63,86.72,86.54,86.64,5741.0,84.0041,84.0913,83.9168,84.0138,5741.0
2023-11-15 12:30:00,86.62,86.78,86.52,86.63,6354.0,83.9944,84.1495,83.8974,84.0041,6354.0
2023-11-15 13:00:00,86.61,86.67,86.13,86.22,6795.0,83.9847,84.0429,83.5192,83.6065,6795.0
2023-11-15 13:30:00,86.29,86.44,86.24,86.42,7593.0,83.6744,83.8198,83.6259,83.8004,7593.0
2023-11-15 14:00:00,86.43,86.71,86.4,86.71,18117.0,83.8101,84.0816,83.781,84.0816,18117.0
2023-11-15 14:30:00,86.72,86.93,86.72,86.93,14069.0,84.0913,84.295,84.0913,84.295,14069.0
2023-11-15 15:00:00,86.91,87.07,86.9,86.96,18878.0,84.2756,84.4307,84.2659,84.3241,18878.0
2023-11-15 15:30:00,86.97,86.99,86.75,86.92,70110.0,84.3338,84.3532,84.1204,84.2853,70110.0
2023-11-16 09:30:00,87.02,87.45,86.89,87.16,12005.0,84.3822,84.7992,84.2562,84.518,12005.0
2023-11-16 10:00:00,87.04,87.09,86.66,86.8,5782.0,84.4016,84.4501,84.0332,84.1689,5782.0
2023-11-16 10:30:00,86.95,86.96,86.56,86.56,4140.0,84.3144,84.3241,83.9362,83.9362,4140.0
2023-11-16 11:00:00,86.54,86.75,86.32,86.32,5977.0,83.9168,84.1204,83.7035,83.7035,5977.0
2023-11-16 11:30:00,86.32,86.35,85.97,86.02,3646.0,83.7035,83.7326,83.3641,83.4126,3646.0
2023-11-16 12:00:00,85.99,86.17,85.97,86.06,3365.0,83.3835,83.558,83.3641,83.4513,3365.0
2023-11-16 12:30:00,86.08,86.3,86.08,86.16,2866.0,83.4707,83.6841,83.4707,83.5483,2866.0
2023-11-16 13:00:00,86.17,86.27,85.9,86.03,6768.0,83.558,83.655,83.2962,83.4223,6768.0
2023-11-16 13:30:00,86.04,86.04,85.78,85.89,7026.0,83.432,83.432,83.1798,83.2865,7026.0
2023-11-16 14:00:00,85.9,85.94,85.62,85.67,2877.0,83.2962,83.335,83.0247,83.0732,2877.0
2023-11-16 14:30:00,85.69,85.84,85.64,85.81,6370.0,83.0926,83.238,83.0441,83.2089,6370.0
2023-11-16 15:00:00,85.81,85.93,85.71,85.76,5001.0,83.2089,83.3253,83.112,83.1604,5001.0
2023-11-16 15:30:00,85.71,86.06,85.6,86.03,54454.0,83.112,83.4513,83.0053,83.4223,54454.0
2023-11-17 09:30:00,86.51,86.75,85.49,85.95,41550.0,83.8877,84.1204,82.8986,83.3447,41550.0
2023-11-17 10:00:00,85.9,86.2,85.69,86.01,43846.0,83.2962,83.5871,83.0926,83.4029,43846.0
2023-11-17 10:30:00,86.04,86.39,85.64,86.02,21571.0,83.432,83.7713,83.0441,83.4126,21571.0
2023-11-17 11:00:00,85.98,86.1,85.47,85.59,13155.0,83.3738,83.4901,82.8792,82.9956,13155.0
2023-11-17 11:30:00,85.66,86.08,85.62,86.02,8676.0,83.0635,83.4707,83.0247,83.4126,8676.0
2023-11-17 12:00:00,86.01,86.17,85.86,85.95,14658.0,83.4029,83.558,83.2574,83.3447,14658.0
2023-11-17 12:30:00,85.94,86.07,85.48,85.48,25803.0,83.335,83.461,82.8889,82.8889,25803.0
2023-11-17 13:00:00,85.39,85.42,85.22,85.24,10758.0,82.8017,82.8307,82.6368,82.6562,10758.0
2023-11-17 13:30:00,85.29,85.34,85.19,85.29,8539.0,82.7047,82.7532,82.6077,82.7047,8539.0
2023-11-17 14:00:00,85.3,85.31,85.08,85.15,8537.0,82.7144,82.7241,82.5011,82.5689,8537.0
2023-11-17 14:30:00,85.17,85.22,84.97,84.97,10372.0,82.5883,82.6368,82.3944,82.3944,10372.0
2023-11-17 15:00:00,84.93,85.02,84.69,84.75,22447.0,82.3556,82.4429,82.1229,82.1811,22447.0
2023-11-17 15:30:00,84.78,85.33,84.64,85.29,124099.0,82.2101,82.7435,82.0744,82.7047,124099.0
2023-11-20 09:30:00,85.56,85.57,85.16,85.2,11951.0,82.9665,82.9762,82.5786,82.6174,11951.0
2023-11-20 10:00:00,85.34,86.08,85.29,86.08,11340.0,82.7532,83.4707,82.7047,83.4707,11340.0
2023-11-20 10:30:00,86.02,86.19,85.89,85.98,4900.0,83.4126,83.5774,83.2865,83.3738,4900.0
2023-11-20 11:00:00,85.98,86.26,85.86,85.99,14461.0,83.3738,83.6453,83.2574,83.3835,14461.0
2023-11-20 11:30:00,86.01,86.03,85.75,85.91,8904.0,83.4029,83.4223,83.1507,83.3059,8904.0
2023-11-20 12:00:00,85.88,85.95,85.49,85.51,11906.0,83.2768,83.3447,82.8986,82.918,11906.0
2023-11-20 12:30:00,85.51,85.64,85.46,85.52,5107.0,82.918,83.0441,82.8695,82.9277,5107.0
2023-11-20 13:00:00,85.47,85.68,85.31,85.56,37812.0,82.8792,83.0829,82.7241,82.9665,37812.0
2023-11-20 13:30:00,85.55,85.61,85.35,85.54,11995.0,82.9568,83.015,82.7629,82.9471,11995.0
2023-11-20 14:00:00,85.54,85.56,85.02,85.03,20483.0,82.9471,82.9665,82.4429,82.4526,20483.0
2023-11-20 14:30:00,85.06,85.31,84.98,85.12,12653.0,82.4817,82.7241,82.4041,82.5398,12653.0
2023-11-20 15:00:00,85.12,85.47,85.1,85.47,10765.0,82.5398,82.8792,82.5204,82.8792,10765.0
2023-11-20 15:30:00,85.55,85.55,85.03,85.08,89157.0,82.9568,82.9568,82.4526,82.5011,89157.0
2023-11-21 09:30:00,84.72,84.79,83.92,84.04,11793.0,82.152,82.2198,81.3762,81.4926,11793.0
2023-11-21 10:00:00,84.22,84.97,84.22,84.92,63198.0,81.6671,82.3944,81.6671,82.3459,63198.0
2023-11-21 10:30:00,85.0,85.0,84.65,84.69,55046.0,82.4235,82.4235,82.0841,82.1229,55046.0
2023-11-21 11:00:00,84.75,84.75,84.15,84.17,15375.0,82.1811,82.1811,81.5992,81.6186,15375.0
2023-11-21 11:30:00,84.23,84.31,84.13,84.16,17014.0,81.6768,81.7544,81.5798,81.6089,17014.0
2023-11-21 12:00:00,84.22,84.22,84.11,84.13,5138.0,81.6671,81.6671,81.5605,81.5798,5138.0
2023-11-21 12:30:00,84.19,84.63,84.17,84.51,24963.0,81.638,82.0647,81.6186,81.9483,24963.0
2023-11-21 13:00:00,84.51,84.51,84.33,84.39,9322.0,81.9483,81.9483,81.7738,81.832,9322.0
2023-11-21 13:30:00,84.38,84.58,84.38,84.48,19263.0,81.8223,82.0162,81.8223,81.9192,19263.0
2023-11-21 14:00:00,84.48,84.67,84.48,84.54,21956.0,81.9192,82.1035,81.9192,81.9774,21956.0
2023-11-21 14:30:00,84.53,84.59,84.4,84.59,14278.0,81.9677,82.0259,81.8417,82.0259,14278.0
2023-11-21 15:00:00,84.56,84.74,84.49,84.73,46899.0,81.9968,82.1714,81.9289,82.1617,46899.0
2023-11-21 15:30:00,84.73,84.73,83.95,83.98,98385.0,82.1617,82.1617,81.4053,81.4344,98385.0
2023-11-22 09:30:00,83.98,84.23,82.59,84.04,22666.0,81.4344,81.6768,80.0865,81.4926,22666.0
2023-11-22 10:00:00,84.01,84.11,83.64,83.89,11085.0,81.4635,81.5605,81.1047,81.3471,11085.0
2023-11-22 10:30:00,83.88,83.93,83.73,83.76,31993.0,81.3374,81.3859,81.192,81.2211,31993.0
2023-11-22 11:00:00,83.76,84.05,83.74,83.98,13928.0,81.2211,81.5023,81.2017,81.4344,13928.0
2023-11-22 11:30:00,84.03,84.34,83.92,84.34,8469.0,81.4829,81.7835,81.3762,81.7835,8469.0
2023-11-22 12:00:00,84.44,84.45,84.07,84.07,5896.0,81.8805,81.8901,81.5217,81.5217,5896.0
2023-11-22 12:30:00,84.06,84.16,84.0,84.16,11677.0,81.512,81.6089,81.4538,81.6089,11677.0
2023-11-22 13:00:00,84.16,84.21,83.98,84.16,7842.0,81.6089,81.6574,81.4344,81.6089,7842.0
2023-11-22 13:30:00,84.12,84.17,83.89,83.89,5461.0,81.5702,81.6186,81.3471,81.3471,5461.0
2023-11-22 14:00:00,83.89,83.9,83.74,83.83,8909.0,81.3471,81.3568,81.2017,81.2889,8909.0
2023-11-22 14:30:00,83.81,83.89,83.57,83.73,16766.0,81.2695,81.3471,81.0368,81.192,16766.0
2023-11-22 15:00:00,83.73,83.74,83.6,83.7,9839.0,81.192,81.2017,81.0659,81.1629,9839.0
2023-11-22 15:30:00,83.72,83.74,83.42,83.46,78859.0,81.1823,81.2017,80.8914,80.9302,78859.0
2023-11-24 09:30:00,83.25,83.64,83.14,83.39,47480.0,80.7265,81.1047,80.6199,80.8623,47480.0
2023-11-24 10:00:00,83.42,83.92,83.41,83.92,129401.0,80.8914,81.3762,80.8817,81.3762,129401.0
2023-11-24 10:30:00,83.92,84.21,83.87,83.98,15680.0,81.3762,81.6574,81.3277,81.4344,15680.0
2023-11-24 11:00:00,83.98,84.13,83.87,83.98,50714.0,81.4344,81.5798,81.3277,81.4344,50714.0
2023-11-24 11:30:00,83.96,84.04,83.83,84.02,10761.0,81.415,81.4926,81.2889,81.4732,10761.0
2023-11-24 12:00:00,84.03,84.25,83.96,84.13,41538.0,81.4829,81.6962,81.415,81.5798,41538.0
2023-11-24 12:30:00,84.18,84.46,84.03,84.43,53988.0,81.6283,81.8998,81.4829,81.8708,53988.0
2023-11-27 09:30:00,84.01,84.27,83.18,83.54,33000.0,81.4635,81.7156,80.6586,81.0077,33000.0
2023-11-27 10:00:00,83.56,84.09,83.5,83.94,27402.0,81.0271,81.5411,80.9689,81.3956,27402.0
2023-11-27 10:30:00,84.01,84.44,83.81,84.36,15889.0,81.4635,81.8805,81.2695,81.8029,15889.0
2023-11-27 11:00:00,84.28,84.35,84.07,84.35,10599.0,81.7253,81.7932,81.5217,81.7932,10599.0
2023-11-27 11:30:00,84.32,84.38,84.14,84.15,15765.0,81.7641,81.8223,81.5895,81.5992,15765.0
2023-11-27 12:00:00,84.17,84.25,84.02,84.03,13546.0,81.6186,81.6962,81.4732,81.4829,13546.0
2023-11-27 12:30:00,84.01,84.07,83.89,83.98,7873.0,81.4635,81.5217,81.3471,81.4344,7873.0
2023-11-27 13:00:00,83.89,83.94,83.79,83.93,8633.0,81.3471,81.3956,81.2502,81.3859,8633.0
2023-11-27 13:30:00,83.92,84.1,83.91,83.97,9887.0,81.3762,81.5508,81.3665,81.4247,9887.0
2023-11-27 14:00:00,83.97,84.33,83.97,84.32,13272.0,81.4247,81.7738,81.4247,81.7641,13272.0
2023-11-27 14:30:00,84.29,84.37,84.13,84.16,15369.0,81.735,81.8126,81.5798,81.6089,15369.0
2023-11-27 15:00:00,84.21,84.32,84.17,84.19,14532.0,81.6574,81.7641,81.6186,81.638,14532.0
2023-11-27 15:30:00,84.19,84.19,83.71,83.74,82219.0,81.638,81.638,81.1726,81.2017,82219.0
2023-11-28 09:30:00,83.24,83.48,82.6,82.76,7918.0,80.7168,80.9496,80.0962,80.2514,7918.0
2023-11-28 10:00:00,82.68,82.7,82.43,82.44,13298.0,80.1738,80.1932,79.9314,79.9411,13298.0
2023-11-28 10:30:00,82.41,82.62,82.22,82.6,15317.0,79.912,80.1156,79.7277,80.0962,15317.0
2023-11-28 11:00:00,82.63,83.06,82.58,82.85,21975.0,80.1253,80.5423,80.0768,80.3386,21975.0
2023-11-28 11:30:00,82.94,83.08,82.82,82.84,8713.0,80.4259,80.5617,80.3096,80.3289,8713.0
2023-11-28 12:00:00,82.78,82.79,82.39,82.39,10900.0,80.2708,80.2805,79.8926,79.8926,10900.0
2023-11-28 12:30:00,82.38,82.59,82.18,82.18,13687.0,79.8829,80.0865,79.689,79.689,13687.0
2023-11-28 13:00:00,82.14,82.22,81.94,82.22,15620.0,79.6502,79.7277,79.4562,79.7277,15620.0
2023-11-28 13:30:00,82.27,82.32,82.21,82.26,10142.0,79.7762,79.8247,79.718,79.7665,10142.0
2023-11-28 14:00:00,82.25,82.45,82.23,82.33,8806.0,79.7568,79.9508,79.7374,79.8344,8806.0
2023-11-28 14:30:00,82.3,82.84,82.28,82.84,37337.0,79.8053,80.3289,79.7859,80.3289,37337.0
2023-11-28 15:00:00,82.84,82.85,82.73,82.76,14159.0,80.3289,80.3386,80.2223,80.2514,14159.0
2023-11-28 15:30:00,82.75,82.78,82.21,82.27,121128.0,80.2417,80.2708,79.718,79.7762,121128.0
2023-11-29 09:30:00,82.94,83.29,82.36,82.67,19537.0,80.4259,80.7653,79.8635,80.1641,19537.0
2023-11-29 10:00:00,82.72,82.91,82.22,82.4,14041.0,80.2126,80.3968,79.7277,79.9023,14041.0
2023-11-29 10:30:00,82.42,82.45,82.23,82.33,16691.0,79.9217,79.9508,79.7374,79.8344,16691.0
2023-11-29 11:00:00,82.34,82.58,82.28,82.5,21619.0,79.8441,80.0768,79.7859,79.9993,21619.0
2023-11-29 11:30:00,82.5,82.84,82.5,82.73,15135.0,79.9993,80.3289,79.9993,80.2223,15135.0
2023-11-29 12:00:00,82.73,82.94,82.73,82.8,13349.0,80.2223,80.4259,80.2223,80.2902,13349.0
2023-11-29 12:30:00,82.86,83.05,82.75,82.77,17189.0,80.3483,80.5326,80.2417,80.2611,17189.0
2023-11-29 13:00:00,82.76,82.85,82.74,82.85,9768.0,80.2514,80.3386,80.232,80.3386,9768.0
2023-11-29 13:30:00,82.82,82.89,82.75,82.78,9905.0,80.3096,80.3774,80.2417,80.2708,9905.0
2023-11-29 14:00:00,82.78,82.82,82.7,82.75,17025.0,80.2708,80.3096,80.1932,80.2417,17025.0
2023-11-29 14:30:00,82.77,82.77,82.57,82.57,23589.0,80.2611,80.2611,80.0671,80.0671,23589.0
2023-11-29 15:00:00,82.59,82.6,82.43,82.55,29610.0,80.0865,80.0962,79.9314,80.0477,29610.0
2023-11-29 15:30:00,82.53,82.65,82.29,82.49,120173.0,80.0283,80.1447,79.7956,79.9896,120173.0
2023-11-30 09:30:00,82.88,83.19,82.38,83.02,10075.0,80.3677,80.6683,79.8829,80.5035,10075.0
2023-11-30 10:00:00,82.98,83.02,82.68,82.88,9580.0,80.4647,80.5035,80.1738,80.3677,9580.0
2023-11-30 10:30:00,82.92,83.17,82.85,83.04,35556.0,80.4065,80.6489,80.3386,80.5229,35556.0
2023-11-30 11:00:00,83.09,83.57,83.09,83.27,22187.0,80.5714,81.0368,80.5714,80.7459,22187.0
2023-11-30 11:30:00,83.27,83.27,82.75,82.79,8098.0,80.7459,80.7459,80.2417,80.2805,8098.0
2023-11-30 12:00:00,82.75,82.94,82.69,82.7,6069.0,80.2417,80.4259,80.1835,80.1932,6069.0
2023-11-30 12:30:00,82.69,82.74,82.62,82.7,3216.0,80.1835,80.232,80.1156,80.1932,3216.0
2023-11-30 13:00:00,82.63,82.86,82.61,82.75,4483.0,80.1253,80.3483,80.1059,80.2417,4483.0
2023-11-30 13:30:00,82.69,82.77,82.53,82.72,8602.0,80.1835,80.2611,80.0283,80.2126,8602.0
2023-11-30 14:00:00,82.67,82.88,82.65,82.75,6179.0,80.1641,80.3677,80.1447,80.2417,6179.0
2023-11-30 14:30:00,82.74,82.99,82.74,82.9,11743.0,80.232,80.4744,80.232,80.3871,11743.0
2023-11-30 15:00:00,82.91,82.91,82.61,82.73,20109.0,80.3968,80.3968,80.1059,80.2223,20109.0
2023-11-30 15:30:00,82.73,83.04,82.63,82.97,118500.0,80.2223,80.5229,80.1253,80.455,118500.0
2023-12-01 09:30:00,83.15,83.39,82.67,83.39,30679.0,80.6296,80.8623,80.1641,80.8623,30679.0
2023-12-01 10:00:00,83.38,83.76,83.37,83.45,48778.0,80.8526,81.2211,80.8429,80.9205,48778.0
2023-12-01 10:30:00,83.45,83.92,83.45,83.76,48670.0,80.9205,81.3762,80.9205,81.2211,48670.0
2023-12-01 11:00:00,83.7,84.07,83.4,84.07,69092.0,81.1629,81.5217,80.872,81.5217,69092.0
2023-12-01 11:30:00,84.07,84.4,83.88,84.24,9528.0,81.5217,81.8417,81.3374,81.6865,9528.0
2023-12-01 12:00:00,84.3,84.52,84.27,84.41,23224.0,81.7447,81.958,81.7156,81.8514,23224.0
2023-12-01 12:30:00,84.39,84.95,84.33,84.95,33628.0,81.832,82.375,81.7738,82.375,33628.0
2023-12-01 13:00:00,84.98,85.1,84.65,84.84,15294.0,82.4041,82.5204,82.0841,82.2683,15294.0
2023-12-01 13:30:00,84.75,84.96,84.75,84.94,21038.0,82.1811,82.3847,82.1811,82.3653,21038.0
2023-12-01 14:00:00,84.89,84.96,84.83,84.89,19548.0,82.3168,82.3847,82.2586,82.3168,19548.0
2023-12-01 14:30:00,84.9,85.16,84.82,85.13,39621.0,82.3265,82.5786,82.2489,82.5495,39621.0
2023-12-01 15:00:00,85.13,85.29,85.0,85.24,40919.0,82.5495,82.7047,82.4235,82.6562,40919.0
2023-12-01 15:30:00,85.26,85.77,85.04,85.74,119128.0,82.6756,83.1701,82.4623,83.141,119128.0
2023-12-04 09:30:00,85.65,86.29,84.95,85.72,27012.0,83.0538,83.6744,82.375,83.1217,27012.0
2023-12-04 10:00:00,85.63,85.93,85.3,85.72,33243.0,83.0344,83.3253,82.7144,83.1217,33243.0
2023-12-04 10:30:00,85.7,86.25,85.65,85.79,13878.0,83.1023,83.6356,83.0538,83.1895,13878.0
2023-12-04 11:00:00,85.74,86.1,85.73,85.92,29849.0,83.141,83.4901,83.1313,83.3156,29849.0
2023-12-04 11:30:00,85.93,86.03,85.69,85.75,17031.0,83.3253,83.4223,83.0926,83.1507,17031.0
2023-12-04 12:00:00,85.76,85.8,85.55,85.6,18832.0,83.1604,83.1992,82.9568,83.0053,18832.0
2023-12-04 12:30:00,85.58,85.92,85.58,85.65,17214.0,82.9859,83.3156,82.9859,83.0538,17214.0
2023-12-04 13:00:00,85.63,86.05,85.58,85.87,23099.0,83.0344,83.4416,82.9859,83.2671,23099.0
2023-12-04 13:30:00,85.78,85.98,85.67,85.87,17028.0,83.1798,83.3738,83.0732,83.2671,17028.0
2023-12-04 14:00:00,86.0,86.32,85.96,86.08,9343.0,83.3932,83.7035,83.3544,83.4707,9343.0
2023-12-04 14:30:00,86.08,86.14,85.89,85.9,29986.0,83.4707,83.5289,83.2865,83.2962,29986.0
2023-12-04 15:00:00,85.9,85.92,85.73,85.79,19757.0,83.2962,83.3156,83.1313,83.1895,19757.0
2023-12-04 15:30:00,85.8,86.35,85.71,86.34,105791.0,83.1992,83.7326,83.112,83.7229,105791.0
2023-12-05 09:30:00,85.12,85.12,81.35,82.17,36164.0,82.5398,82.5398,78.8841,79.6793,36164.0
2023-12-05 10:00:00,82.3,82.58,81.86,82.05,26584.0,79.8053,80.0768,79.3787,79.5629,26584.0
2023-12-05 10:30:00,82.0,82.12,81.67,82.04,29110.0,79.5144,79.6308,79.1944,79.5532,29110.0
2023-12-05 11:00:00,82.0,82.18,81.88,82.07,39552.0,79.5144,79.689,79.398,79.5823,39552.0
2023-12-05 11:30:00,82.09,82.2,81.71,81.77,56523.0,79.6017,79.7083,79.2332,79.2914,56523.0
2023-12-05 12:00:00,81.77,82.31,81.76,82.09,19062.0,79.2914,79.815,79.2817,79.6017,19062.0
2023-12-05 12:30:00,82.05,82.32,81.89,82.25,21702.0,79.5629,79.8247,79.4077,79.7568,21702.0
2023-12-05 13:00:00,82.27,82.47,82.18,82.4,13140.0,79.7762,79.9702,79.689,79.9023,13140.0
2023-12-05 13:30:00,82.39,82.41,81.98,82.0,12042.0,79.8926,79.912,79.495,79.5144,12042.0
2023-12-05 14:00:00,82.0,82.3,82.0,82.1,15547.0,79.5144,79.8053,79.5144,79.6114,15547.0
2023-12-05 14:30:00,82.09,82.46,82.09,82.46,11895.0,79.6017,79.9605,79.6017,79.9605,11895.0
2023-12-05 15:00:00,82.45,82.47,82.04,82.04,19362.0,79.9508,79.9702,79.5532,79.5532,19362.0
2023-12-05 15:30:00,82.02,82.22,81.95,82.04,166484.0,79.5338,79.7277,79.4659,79.5532,166484.0
2023-12-06 09:30:00,82.66,84.52,82.43,84.52,19524.0,80.1544,81.958,79.9314,81.958,19524.0
2023-12-06 10:00:00,84.57,84.96,84.42,84.95,22505.0,82.0065,82.3847,81.8611,82.375,22505.0
2023-12-06 10:30:00,84.96,85.06,84.73,84.81,21788.0,82.3847,82.4817,82.1617,82.2392,21788.0
2023-12-06 11:00:00,84.81,84.93,84.61,84.84,18260.0,82.2392,82.3556,82.0453,82.2683,18260.0
2023-12-06 11:30:00,84.83,85.0,84.75,84.83,20393.0,82.2586,82.4235,82.1811,82.2586,20393.0
2023-12-06 12:00:00,84.83,84.83,84.67,84.7,12865.0,82.2586,82.2586,82.1035,82.1326,12865.0
2023-12-06 12:30:00,84.74,84.87,84.67,84.83,22110.0,82.1714,82.2974,82.1035,82.2586,22110.0
2023-12-06 13:00:00,84.81,84.97,84.69,84.96,20407.0,82.2392,82.3944,82.1229,82.3847,20407.0
2023-12-06 13:30:00,84.95,84.98,84.8,84.9,41955.0,82.375,82.4041,82.2295,82.3265,41955.0
2023-12-06 14:00:00,84.89,85.04,84.87,85.01,39376.0,82.3168,82.4623,82.2974,82.4332,39376.0
2023-12-06 14:30:00,85.01,85.31,85.0,85.06,42517.0,82.4332,82.7241,82.4235,82.4817,42517.0
2023-12-06 15:00:00,85.04,85.17,84.96,85.06,78688.0,82.4623,82.5883,82.3847,82.4817,78688.0
2023-12-06 15:30:00,85.06,85.06,84.34,84.39,136566.0,82.4817,82.4817,81.7835,81.832,136566.0
2023-12-07 09:30:00,84.41,84.59,83.75,84.03,16796.0,81.8514,82.0259,81.2114,81.4829,16796.0
2023-12-07 10:00:00,83.89,84.52,83.89,84.33,7290.0,81.3471,81.958,81.3471,81.7738,7290.0
2023-12-07 10:30:00,84.32,84.56,84.08,84.23,11786.0,81.7641,81.9968,81.5314,81.6768,11786.0
2023-12-07 11:00:00,84.27,84.5,84.21,84.45,6571.0,81.7156,81.9386,81.6574,81.8901,6571.0
2023-12-07 11:30:00,84.46,84.71,84.45,84.58,9080.0,81.8998,82.1423,81.8901,82.0162,9080.0
2023-12-07 12:00:00,84.58,84.58,84.26,84.36,6995.0,82.0162,82.0162,81.7059,81.8029,6995.0
2023-12-07 12:30:00,84.39,84.66,84.35,84.62,6607.0,81.832,82.0938,81.7932,82.055,6607.0
2023-12-07 13:00:00,84.58,84.66,84.43,84.43,7454.0,82.0162,82.0938,81.8708,81.8708,7454.0
2023-12-07 13:30:00,84.46,84.62,84.46,84.48,8154.0,81.8998,82.055,81.8998,81.9192,8154.0
2023-12-07 14:00:00,84.5,84.59,84.38,84.48,16590.0,81.9386,82.0259,81.8223,81.9192,16590.0
2023-12-07 14:30:00,84.52,84.53,84.14,84.15,9365.0,81.958,81.9677,81.5895,81.5992,9365.0
2023-12-07 15:00:00,84.15,84.27,84.09,84.26,17420.0,81.5992,81.7156,81.5411,81.7059,17420.0
2023-12-07 15:30:00,84.26,84.28,83.96,84.0,97942.0,81.7059,81.7253,81.415,81.4538,97942.0
2023-12-08 09:30:00,84.13,84.78,84.01,84.7,9875.0,81.5798,82.2101,81.4635,82.1326,9875.0
2023-12-08 10:00:00,84.8,85.05,84.78,84.83,28591.0,82.2295,82.472,82.2101,82.2586,28591.0
2023-12-08 10:30:00,84.89,85.05,84.74,85.0,24194.0,82.3168,82.472,82.1714,82.4235,24194.0
2023-12-08 11:00:00,84.97,85.01,84.36,84.45,9476.0,82.3944,82.4332,81.8029,81.8901,9476.0
2023-12-08 11:30:00,84.44,84.59,84.38,84.4,7110.0,81.8805,82.0259,81.8223,81.8417,7110.0
2023-12-08 12:00:00,84.43,84.46,84.12,84.26,6515.0,81.8708,81.8998,81.5702,81.7059,6515.0
2023-12-08 12:30:00,84.23,84.5,84.09,84.41,12012.0,81.6768,81.9386,81.5411,81.8514,12012.0
2023-12-08 13:00:00,84.41,84.5,84.27,84.5,7546.0,81.8514,81.9386,81.7156,81.9386,7546.0
2023-12-08 13:30:00,84.51,84.53,84.29,84.33,7867.0,81.9483,81.9677,81.735,81.7738,7867.0
2023-12-08 14:00:00,84.34,84.52,84.32,84.45,12649.0,81.7835,81.958,81.7641,81.8901,12649.0
2023-12-08 14:30:00,84.5,84.52,84.41,84.49,11719.0,81.9386,81.958,81.8514,81.9289,11719.0
2023-12-08 15:00:00,84.52,84.55,84.33,84.51,14243.0,81.958,81.9871,81.7738,81.9483,14243.0
2023-12-08 15:30:00,84.48,84.53,84.2,84.2,65734.0,81.9192,81.9677,81.6477,81.6477,65734.0
2023-12-11 09:30:00,84.23,84.74,83.83,84.62,11076.0,81.6768,82.1714,81.2889,82.055,11076.0
2023-12-11 10:00:00,84.62,84.7,84.42,84.47,36044.0,82.055,82.1326,81.8611,81.9095,36044.0
2023-12-11 10:30:00,84.47,84.76,84.47,84.74,21708.0,81.9095,82.1908,81.9095,82.1714,21708.0
2023-12-11 11:00:00,84.7,84.7,84.39,84.47,15988.0,82.1326,82.1326,81.832,81.9095,15988.0
2023-12-11 11:30:00,84.5,84.59,84.44,84.49,21572.0,81.9386,82.0259,81.8805,81.9289,21572.0
2023-12-11 12:00:00,84.49,84.49,84.23,84.25,12968.0,81.9289,81.9289,81.6768,81.6962,12968.0
2023-12-11 12:30:00,84.22,84.36,84.2,84.36,7048.0,81.6671,81.8029,81.6477,81.8029,7048.0
2023-12-11 13:00:00,84.32,84.49,84.3,84.35,18006.0,81.7641,81.9289,81.7447,81.7932,18006.0
2023-12-11 13:30:00,84.35,84.38,83.99,84.06,17057.0,81.7932,81.8223,81.4441,81.512,17057.0
2023-12-11 14:00:00,84.07,84.22,83.94,84.04,19210.0,81.5217,81.6671,81.3956,81.4926,19210.0
2023-12-11 14:30:00,84.04,84.28,84.04,84.18,9729.0,81.4926,81.7253,81.4926,81.6283,9729.0
2023-12-11 15:00:00,84.17,84.36,84.16,84.33,27921.0,81.6186,81.8029,81.6089,81.7738,27921.0
2023-12-11 15:30:00,84.33,84.33,84.0,84.01,128296.0,81.7738,81.7738,81.4538,81.4635,128296.0
2023-12-12 09:30:00,83.87,84.05,82.79,83.2,19326.0,81.3277,81.5023,80.2805,80.678,19326.0
2023-12-12 10:00:00,83.18,83.36,82.87,83.0,8829.0,80.6586,80.8332,80.358,80.4841,8829.0
2023-12-12 10:30:00,82.97,83.23,82.95,83.12,19937.0,80.455,80.7071,80.4356,80.6005,19937.0
2023-12-12 11:00:00,83.2,83.21,82.97,83.04,22081.0,80.678,80.6877,80.455,80.5229,22081.0
2023-12-12 11:30:00,83.0,83.08,82.95,82.99,13299.0,80.4841,80.5617,80.4356,80.4744,13299.0
2023-12-12 12:00:00,82.94,83.23,82.88,83.2,15882.0,80.4259,80.7071,80.3677,80.678,15882.0
2023-12-12 12:30:00,83.21,83.23,82.83,82.84,18407.0,80.6877,80.7071,80.3193,80.3289,18407.0
2023-12-12 13:00:00,82.82,83.61,82.71,83.52,183204.0,80.3096,81.0756,80.2029,80.9883,183204.0
2023-12-12 13:30:00,83.62,83.74,83.55,83.56,11646.0,81.0853,81.2017,81.0174,81.0271,11646.0
2023-12-12 14:00:00,83.53,83.58,83.45,83.5,7134.0,80.998,81.0465,80.9205,80.9689,7134.0
2023-12-12 14:30:00,83.49,83.69,83.49,83.64,18765.0,80.9592,81.1532,80.9592,81.1047,18765.0
2023-12-12 15:00:00,83.67,83.99,83.66,83.75,59891.0,81.1338,81.4441,81.1241,81.2114,59891.0
2023-12-12 15:30:00,83.73,83.76,83.26,83.4,105593.0,81.192,81.2211,80.7362,80.872,105593.0
2023-12-13 09:30:00,83.75,84.11,83.57,83.64,40128.0,81.2114,81.5605,81.0368,81.1047,40128.0
2023-12-13 10:00:00,83.63,84.02,83.47,83.47,20550.0,81.095,81.4732,80.9399,80.9399,20550.0
2023-12-13 10:30:00,83.52,83.61,83.27,83.46,16793.0,80.9883,81.0756,80.7459,80.9302,16793.0
2023-12-13 11:00:00,83.45,83.46,82.75,82.79,22987.0,80.9205,80.9302,80.2417,80.2805,22987.0
2023-12-13 11:30:00,82.8,83.01,82.8,82.84,13113.0,80.2902,80.4938,80.2902,80.3289,13113.0
2023-12-13 12:00:00,82.8,82.98,82.7,82.81,12845.0,80.2902,80.4647,80.1932,80.2999,12845.0
2023-12-13 12:30:00,82.81,82.9,82.74,82.77,9836.0,80.2999,80.3871,80.232,80.2611,9836.0
2023-12-13 13:00:00,82.77,82.77,82.64,82.73,9019.0,80.2611,80.2611,80.135,80.2223,9019.0
2023-12-13 13:30:00,82.72,82.75,82.46,82.65,86139.0,80.2126,80.2417,79.9605,80.1447,86139.0
2023-12-13 14:00:00,82.69,83.32,82.59,83.26,144323.0,80.1835,80.7944,80.0865,80.7362,144323.0
2023-12-13 14:30:00,83.28,84.64,83.25,84.64,85844.0,80.7556,82.0744,80.7265,82.0744,85844.0
2023-12-13 15:00:00,84.64,85.29,84.63,84.88,50295.0,82.0744,82.7047,82.0647,82.3071,50295.0
2023-12-13 15:30:00,84.88,85.56,84.84,85.55,229477.0,82.3071,82.9665,82.2683,82.9568,229477.0
2023-12-14 09:30:00,86.62,89.42,86.62,88.7,42018.0,83.9944,86.7095,83.9944,86.0113,42018.0
2023-12-14 10:00:00,88.77,89.23,88.24,89.22,48107.0,86.0792,86.5253,85.5653,86.5156,48107.0
2023-12-14 10:30:00,89.17,89.66,89.08,89.34,43511.0,86.4671,86.9422,86.3798,86.6319,43511.0
2023-12-14 11:00:00,89.34,89.4,88.73,89.01,35091.0,86.6319,86.6901,86.0404,86.3119,35091.0
2023-12-14 11:30:00,89.01,89.25,88.9,88.95,40132.0,86.3119,86.5446,86.2053,86.2537,40132.0
2023-12-14 12:00:00,88.92,89.05,88.79,88.89,35382.0,86.2247,86.3507,86.0986,86.1956,35382.0
2023-12-14 12:30:00,88.89,88.93,88.63,88.66,67975.0,86.1956,86.2343,85.9434,85.9725,67975.0
2023-12-14 13:00:00,88.6,88.6,88.05,88.05,15535.0,85.9144,85.9144,85.381,85.381,15535.0
2023-12-14 13:30:00,88.02,88.18,87.89,88.12,13334.0,85.3519,85.5071,85.2259,85.4489,13334.0
2023-12-14 14:00:00,88.08,88.31,87.95,87.95,22022.0,85.4101,85.6331,85.2841,85.2841,22022.0
2023-12-14 14:30:00,87.92,88.31,87.89,88.26,28968.0,85.255,85.6331,85.2259,85.5847,28968.0
2023-12-14 15:00:00,88.23,88.43,88.15,88.22,42063.0,85.5556,85.7495,85.478,85.5459,42063.0
2023-12-14 15:30:00,88.2,88.39,88.02,88.22,261772.0,85.5265,85.7107,85.3519,85.5459,261772.0
2023-12-15 09:30:00,88.18,89.05,87.76,88.67,148333.0,85.5071,86.3507,85.0998,85.9822,148333.0
2023-12-15 10:00:00,88.72,89.25,88.36,88.65,18993.0,86.0307,86.5446,85.6816,85.9628,18993.0
2023-12-15 10:30:00,88.58,88.78,88.14,88.53,30793.0,85.895,86.0889,85.4683,85.8465,30793.0
2023-12-15 11:00:00,88.59,88.7,87.97,88.25,26830.0,85.9047,86.0113,85.3034,85.575,26830.0
2023-12-15 11:30:00,88.21,88.26,88.06,88.23,16164.0,85.5362,85.5847,85.3907,85.5556,16164.0
2023-12-15 12:00:00,88.2,88.29,87.79,87.79,25472.0,85.5265,85.6137,85.1289,85.1289,25472.0
2023-12-15 12:30:00,87.79,87.85,87.66,87.69,17687.0,85.1289,85.1871,85.0028,85.0319,17687.0
2023-12-15 13:00:00,87.67,87.9,87.55,87.86,38261.0,85.0125,85.2356,84.8962,85.1968,38261.0
2023-12-15 13:30:00,87.9,87.95,87.68,87.75,33912.0,85.2356,85.2841,85.0222,85.0901,33912.0
2023-12-15 14:00:00,87.71,87.8,87.56,87.56,33711.0,85.0513,85.1386,84.9059,84.9059,33711.0
2023-12-15 14:30:00,87.56,87.77,87.48,87.66,19414.0,84.9059,85.1095,84.8283,85.0028,19414.0
2023-12-15 15:00:00,87.66,87.85,87.61,87.78,38303.0,85.0028,85.1871,84.9544,85.1192,38303.0
2023-12-15 15:30:00,87.83,87.83,87.39,87.4,124335.0,85.1677,85.1677,84.741,84.7507,124335.0
2023-12-18 09:30:00,87.35,87.35,86.56,86.92,14132.0,84.7022,84.7022,83.9362,84.2853,14132.0
2023-12-18 10:00:00,86.94,87.21,86.83,87.09,33647.0,84.3047,84.5665,84.198,84.4501,33647.0
2023-12-18 10:30:00,87.09,87.21,86.94,87.13,148616.0,84.4501,84.5665,84.3047,84.4889,148616.0
2023-12-18 11:00:00,87.17,87.51,87.09,87.51,50137.0,84.5277,84.8574,84.4501,84.8574,50137.0
2023-12-18 11:30:00,87.51,87.55,87.32,87.38,19006.0,84.8574,84.8962,84.6732,84.7313,19006.0
2023-12-18 12:00:00,87.43,87.64,87.31,87.5,59981.0,84.7798,84.9835,84.6635,84.8477,59981.0
2023-12-18 12:30:00,87.51,87.87,87.45,87.59,86362.0,84.8574,85.2065,84.7992,84.935,86362.0
2023-12-18 13:00:00,87.58,87.59,87.34,87.39,17516.0,84.9253,84.935,84.6925,84.741,17516.0
2023-12-18 13:30:00,87.39,87.46,87.31,87.39,25308.0,84.741,84.8089,84.6635,84.741,25308.0
2023-12-18 14:00:00,87.41,87.43,87.19,87.19,22455.0,84.7604,84.7798,84.5471,84.5471,22455.0
2023-12-18 14:30:00,87.28,87.6,87.17,87.49,74626.0,84.6344,84.9447,84.5277,84.838,74626.0
2023-12-18 15:00:00,87.43,87.64,87.17,87.27,175958.0,84.7798,84.9835,84.5277,84.6247,175958.0
2023-12-18 15:30:00,87.28,87.63,87.16,87.44,137733.0,84.6344,84.9738,84.518,84.7895,137733.0
2023-12-19 09:30:00,88.23,89.42,88.23,89.22,37791.0,85.5556,86.7095,85.5556,86.5156,37791.0
2023-12-19 10:00:00,89.2,89.55,88.99,89.23,125660.0,86.4962,86.8356,86.2925,86.5253,125660.0
2023-12-19 10:30:00,89.18,89.18,88.34,88.5,52815.0,86.4768,86.4768,85.6622,85.8174,52815.0
2023-12-19 11:00:00,88.52,88.63,88.41,88.47,48977.0,85.8368,85.9434,85.7301,85.7883,48977.0
2023-12-19 11:30:00,88.42,88.44,88.12,88.17,19976.0,85.7398,85.7592,85.4489,85.4974,19976.0
2023-12-19 12:00:00,88.14,88.24,88.05,88.17,21124.0,85.4683,85.5653,85.381,85.4974,21124.0
2023-12-19 12:30:00,88.19,88.42,88.17,88.41,22374.0,85.5168,85.7398,85.4974,85.7301,22374.0
2023-12-19 13:00:00,88.4,88.43,88.23,88.31,17183.0,85.7204,85.7495,85.5556,85.6331,17183.0
2023-12-19 13:30:00,88.34,88.58,88.33,88.49,45117.0,85.6622,85.895,85.6525,85.8077,45117.0
2023-12-19 14:00:00,88.46,88.85,88.31,88.8,167293.0,85.7786,86.1568,85.6331,86.1083,167293.0
2023-12-19 14:30:00,88.82,88.86,88.54,88.66,80621.0,86.1277,86.1665,85.8562,85.9725,80621.0
2023-12-19 15:00:00,88.65,89.16,88.65,89.16,61001.0,85.9628,86.4574,85.9628,86.4574,61001.0
2023-12-19 15:30:00,89.19,89.45,89.03,89.21,202961.0,86.4865,86.7386,86.3313,86.5059,202961.0
2023-12-20 09:30:00,100.48,102.0,96.33,97.3,195630.0,97.4342,98.9082,93.41,94.3506,195630.0
2023-12-20 10:00:00,97.1,97.52,96.08,96.95,87147.0,94.1567,94.564,93.1676,94.0112,87147.0
2023-12-20 10:30:00,97.05,97.85,96.63,97.23,107432.0,94.1082,94.884,93.7009,94.2828,107432.0
2023-12-20 11:00:00,97.23,97.27,95.67,95.68,101722.0,94.2828,94.3215,92.77,92.7797,101722.0
2023-12-20 11:30:00,95.8,96.51,95.24,96.42,55361.0,92.8961,93.5846,92.3531,93.4973,55361.0
2023-12-20 12:00:00,96.51,96.91,96.16,96.26,59701.0,93.5846,93.9725,93.2452,93.3422,59701.0
2023-12-20 12:30:00,96.26,97.29,96.15,97.13,83080.0,93.3422,94.3409,93.2355,94.1858,83080.0
2023-12-20 13:00:00,97.08,98.0,97.0,97.83,47890.0,94.1373,95.0294,94.0597,94.8646,47890.0
2023-12-20 13:30:00,97.83,98.47,97.79,98.2,46463.0,94.8646,95.4852,94.8258,95.2234,46463.0
2023-12-20 14:00:00,98.19,98.49,97.97,98.29,33427.0,95.2137,95.5046,95.0003,95.3106,33427.0
2023-12-20 14:30:00,98.31,98.31,97.65,97.85,88178.0,95.33,95.33,94.69,94.884,88178.0
2023-12-20 15:00:00,97.85,98.33,97.57,97.63,81544.0,94.884,95.3494,94.6125,94.6706,81544.0
2023-12-20 15:30:00,97.65,97.78,97.03,97.22,217381.0,94.69,94.8161,94.0888,94.2731,217381.0
2023-12-21 09:30:00,97.99,98.61,97.5,98.16,58433.0,95.0197,95.6209,94.5446,95.1846,58433.0
2023-12-21 10:00:00,98.09,98.16,96.61,96.74,54169.0,95.1167,95.1846,93.6816,93.8076,54169.0
2023-12-21 10:30:00,96.69,96.98,96.16,96.55,40430.0,93.7591,94.0403,93.2452,93.6234,40430.0
2023-12-21 11:00:00,96.58,97.15,96.43,96.7,147636.0,93.6525,94.2052,93.507,93.7688,147636.0
2023-12-21 11:30:00,96.71,97.24,96.57,97.12,37610.0,93.7785,94.2925,93.6428,94.1761,37610.0
2023-12-21 12:00:00,97.09,97.31,96.99,97.13,32814.0,94.147,94.3603,94.05,94.1858,32814.0
2023-12-21 12:30:00,97.13,97.62,97.13,97.3,23738.0,94.1858,94.6609,94.1858,94.3506,23738.0
2023-12-21 13:00:00,97.32,97.52,97.15,97.33,32090.0,94.37,94.564,94.2052,94.3797,32090.0
2023-12-21 13:30:00,97.35,97.69,97.18,97.63,22059.0,94.3991,94.7288,94.2343,94.6706,22059.0
2023-12-21 14:00:00,97.6,98.28,97.55,98.23,39460.0,94.6415,95.3009,94.5931,95.2524,39460.0
2023-12-21 14:30:00,98.2,98.46,98.16,98.34,46255.0,95.2234,95.4755,95.1846,95.3591,46255.0
2023-12-21 15:00:00,98.38,98.98,98.33,98.98,55002.0,95.3979,95.9797,95.3494,95.9797,55002.0
2023-12-21 15:30:00,98.99,99.75,98.81,99.48,258167.0,95.9894,96.7264,95.8149,96.4646,258167.0
2023-12-22 09:30:00,99.82,99.93,98.4,98.74,24902.0,96.7943,96.9009,95.4173,95.747,24902.0
2023-12-22 10:00:00,98.72,99.05,98.09,98.7,33688.0,95.7276,96.0476,95.1167,95.7082,33688.0
2023-12-22 10:30:00,98.76,99.14,98.61,98.68,18870.0,95.7664,96.1349,95.6209,95.6888,18870.0
2023-12-22 11:00:00,98.59,98.82,98.22,98.58,17949.0,95.6015,95.8246,95.2428,95.5918,17949.0
2023-12-22 11:30:00,98.59,98.81,98.42,98.7,13868.0,95.6015,95.8149,95.4367,95.7082,13868.0
2023-12-22 12:00:00,98.69,98.86,98.33,98.86,12924.0,95.6985,95.8634,95.3494,95.8634,12924.0
2023-12-22 12:30:00,98.86,98.97,98.75,98.86,17512.0,95.8634,95.97,95.7567,95.8634,17512.0
2023-12-22 13:00:00,98.93,99.26,98.89,99.01,11875.0,95.9312,96.2512,95.8924,96.0088,11875.0
2023-12-22 13:30:00,99.02,99.11,98.6,99.05,21152.0,96.0185,96.1058,95.6112,96.0476,21152.0
2023-12-22 14:00:00,99.04,99.05,97.94,97.94,11435.0,96.0379,96.0476,94.9712,94.9712,11435.0
2023-12-22 14:30:00,97.96,98.6,97.92,98.58,16661.0,94.9906,95.6112,94.9518,95.5918,16661.0
2023-12-22 15:00:00,98.61,98.63,98.3,98.46,16558.0,95.6209,95.6403,95.3203,95.4755,16558.0
2023-12-22 15:30:00,98.47,98.84,98.25,98.81,101405.0,95.4852,95.844,95.2718,95.8149,101405.0
2023-12-26 09:30:00,98.18,98.53,97.98,98.46,18413.0,95.5481,95.8887,95.3534,95.8206,18413.0
2023-12-26 10:00:00,98.45,98.98,98.44,98.84,17175.0,95.8108,96.3266,95.8011,96.1904,17175.0
2023-12-26 10:30:00,98.84,98.84,98.59,98.69,8685.0,96.1904,96.1904,95.9471,96.0444,8685.0
2023-12-26 11:00:00,98.68,98.87,98.58,98.85,11404.0,96.0347,96.2196,95.9374,96.2001,11404.0
2023-12-26 11:30:00,98.88,99.04,98.84,99.04,11052.0,96.2293,96.385,96.1904,96.385,11052.0
2023-12-26 12:00:00,99.04,99.41,99.0,99.36,15435.0,96.385,96.7451,96.3461,96.6964,15435.0
2023-12-26 12:30:00,99.41,99.61,99.33,99.42,12118.0,96.7451,96.9397,96.6672,96.7548,12118.0
2023-12-26 13:00:00,99.42,99.6,99.36,99.59,17793.0,96.7548,96.93,96.6964,96.9203,17793.0
2023-12-26 13:30:00,99.61,99.63,99.44,99.59,14844.0,96.9397,96.9592,96.7743,96.9203,14844.0
2023-12-26 14:00:00,99.59,99.82,99.59,99.8,19921.0,96.9203,97.1441,96.9203,97.1246,19921.0
2023-12-26 14:30:00,99.84,100.0,99.71,99.76,19848.0,97.1636,97.3193,97.0371,97.0857,19848.0
2023-12-26 15:00:00,99.74,99.92,99.71,99.85,18024.0,97.0663,97.2414,97.0371,97.1733,18024.0
2023-12-26 15:30:00,99.79,99.92,99.6,99.6,86244.0,97.1149,97.2414,96.93,96.93,86244.0
2023-12-27 09:30:00,99.81,99.81,98.91,99.08,17178.0,97.1344,97.1344,96.2585,96.4239,17178.0
2023-12-27 10:00:00,99.11,99.42,98.71,98.99,17969.0,96.4531,96.7548,96.0639,96.3364,17969.0
2023-12-27 10:30:00,98.99,99.05,98.5,98.52,19715.0,96.3364,96.3948,95.8595,95.879,19715.0
2023-12-27 11:00:00,98.52,98.71,98.33,98.48,13945.0,95.879,96.0639,95.6941,95.84,13945.0
2023-12-27 11:30:00,98.44,98.55,98.18,98.18,12255.0,95.8011,95.9082,95.5481,95.5481,12255.0
2023-12-27 12:00:00,98.14,98.63,98.14,98.29,11749.0,95.5091,95.986,95.5091,95.6551,11749.0
2023-12-27 12:30:00,98.31,98.36,98.04,98.06,13767.0,95.6746,95.7232,95.4118,95.4313,13767.0
2023-12-27 13:00:00,98.11,98.59,98.08,98.55,15599.0,95.48,95.9471,95.4508,95.9082,15599.0
2023-12-27 13:30:00,98.55,98.73,97.92,98.0,26975.0,95.9082,96.0833,95.295,95.3729,26975.0
2023-12-27 14:00:00,97.86,97.95,97.62,97.95,17051.0,95.2367,95.3242,95.0031,95.3242,17051.0
2023-12-27 14:30:00,97.89,97.9,97.54,97.56,17219.0,95.2658,95.2756,94.9252,94.9447,17219.0
2023-12-27 15:00:00,97.56,97.84,97.55,97.61,42456.0,94.9447,95.2172,94.935,94.9934,42456.0
2023-12-27 15:30:00,97.66,98.11,97.5,98.08,113268.0,95.042,95.48,94.8863,95.4508,113268.0
2023-12-28 09:30:00,98.25,98.25,96.85,97.14,29946.0,95.6162,95.6162,94.2537,94.536,29946.0
2023-12-28 10:00:00,97.05,97.15,96.84,96.97,35345.0,94.4484,94.5457,94.244,94.3705,35345.0
2023-12-28 10:30:00,96.93,96.93,96.4,96.46,39636.0,94.3316,94.3316,93.8158,93.8742,39636.0
2023-12-28 11:00:00,96.46,96.47,96.23,96.25,22411.0,93.8742,93.8839,93.6503,93.6698,22411.0
2023-12-28 11:30:00,96.26,96.28,96.1,96.17,25575.0,93.6795,93.699,93.5238,93.592,25575.0
2023-12-28 12:00:00,96.16,96.66,96.16,96.64,16769.0,93.5822,94.0688,93.5822,94.0494,16769.0
2023-12-28 12:30:00,96.63,96.76,96.56,96.69,19712.0,94.0396,94.1661,93.9715,94.098,19712.0
2023-12-28 13:00:00,96.73,96.75,96.42,96.46,15300.0,94.1369,94.1564,93.8353,93.8742,15300.0
2023-12-28 13:30:00,96.49,96.61,96.4,96.56,19650.0,93.9034,94.0202,93.8158,93.9715,19650.0
2023-12-28 14:00:00,96.61,96.85,96.52,96.83,23057.0,94.0202,94.2537,93.9326,94.2343,23057.0
2023-12-28 14:30:00,96.86,96.88,96.59,96.73,19261.0,94.2635,94.2829,94.0007,94.1369,19261.0
2023-12-28 15:00:00,96.71,96.87,96.67,96.75,35368.0,94.1175,94.2732,94.0786,94.1564,35368.0
2023-12-28 15:30:00,96.73,97.0,96.49,96.82,152962.0,94.1369,94.3997,93.9034,94.2245,152962.0
2023-12-29 09:30:00,96.85,96.9,96.12,96.62,17822.0,94.2537,94.3024,93.5433,94.0299,17822.0
2023-12-29 10:00:00,96.65,96.75,96.46,96.5,22660.0,94.0591,94.1564,93.8742,93.9131,22660.0
2023-12-29 10:30:00,96.5,96.51,96.05,96.17,12998.0,93.9131,93.9228,93.4752,93.592,12998.0
2023-12-29 11:00:00,96.25,96.25,95.75,95.91,15451.0,93.6698,93.6698,93.1832,93.3389,15451.0
2023-12-29 11:30:00,95.81,95.88,95.59,95.8,10917.0,93.2416,93.3097,93.0275,93.2319,10917.0
2023-12-29 12:00:00,95.81,95.85,95.52,95.73,12355.0,93.2416,93.2805,92.9594,93.1638,12355.0
2023-12-29 12:30:00,95.73,95.96,95.63,95.95,6170.0,93.1638,93.3876,93.0664,93.3779,6170.0
2023-12-29 13:00:00,95.96,96.13,95.81,95.87,6349.0,93.3876,93.553,93.2416,93.3,6349.0
2023-12-29 13:30:00,95.88,96.14,95.88,95.97,7073.0,93.3097,93.5628,93.3097,93.3973,7073.0
2023-12-29 14:00:00,95.94,96.06,95.8,95.93,11178.0,93.3681,93.4849,93.2319,93.3584,11178.0
2023-12-29 14:30:00,95.98,96.1,95.91,96.06,16302.0,93.407,93.5238,93.3389,93.4849,16302.0
2023-12-29 15:00:00,96.08,96.55,95.96,96.55,16516.0,93.5044,93.9618,93.3876,93.9618,16516.0
2023-12-29 15:30:00,96.53,96.53,95.97,95.99,81694.0,93.9423,93.9423,93.3973,93.4168,81694.0
2024-01-02 09:30:00,94.94,96.31,94.71,96.28,30205.0,92.3949,93.7282,92.1711,93.699,30205.0
2024-01-02 10:00:00,96.38,96.39,95.53,95.69,14139.0,93.7963,93.8061,92.9691,93.1248,14139.0
2024-01-02 10:30:00,95.68,95.68,95.02,95.02,16063.0,93.1151,93.1151,92.4728,92.4728,16063.0
2024-01-02 11:00:00,95.17,95.46,94.94,95.05,13034.0,92.6188,92.901,92.3949,92.502,13034.0
2024-01-02 11:30:00,94.9,95.07,94.82,95.03,9518.0,92.356,92.5214,92.2781,92.4825,9518.0
2024-01-02 12:00:00,95.08,95.21,94.61,94.65,12769.0,92.5312,92.6577,92.0738,92.1127,12769.0
2024-01-02 12:30:00,94.68,94.77,94.39,94.66,13442.0,92.1419,92.2295,91.8597,92.1224,13442.0
2024-01-02 13:00:00,94.61,94.63,94.37,94.37,13839.0,92.0738,92.0932,91.8402,91.8402,13839.0
2024-01-02 13:30:00,94.36,94.52,94.21,94.21,9088.0,91.8305,91.9862,91.6845,91.6845,9088.0
2024-01-02 14:00:00,94.22,94.46,94.08,94.46,29472.0,91.6942,91.9278,91.558,91.9278,29472.0
2024-01-02 14:30:00,94.47,94.47,94.08,94.15,11111.0,91.9375,91.9375,91.558,91.6261,11111.0
2024-01-02 15:00:00,94.17,94.17,93.74,93.83,12132.0,91.6456,91.6456,91.2271,91.3147,12132.0
2024-01-02 15:30:00,93.83,94.37,93.76,94.26,86410.0,91.3147,91.8402,91.2466,91.7332,86410.0
2024-01-03 09:30:00,92.69,92.69,91.64,91.99,18281.0,90.2052,90.2052,89.1834,89.524,18281.0
2024-01-03 10:00:00,91.96,92.28,91.54,91.94,17893.0,89.4948,89.8062,89.0861,89.4754,17893.0
2024-01-03 10:30:00,91.89,91.89,91.3,91.53,19915.0,89.4267,89.4267,88.8525,89.0763,19915.0
2024-01-03 11:00:00,91.52,91.87,91.52,91.62,13201.0,89.0666,89.4072,89.0666,89.1639,13201.0
2024-01-03 11:30:00,91.68,91.79,91.46,91.63,13104.0,89.2223,89.3294,89.0082,89.1737,13104.0
2024-01-03 12:00:00,91.69,91.69,91.33,91.43,11433.0,89.2321,89.2321,88.8817,88.979,11433.0
2024-01-03 12:30:00,91.43,91.51,91.31,91.5,16792.0,88.979,89.0569,88.8622,89.0471,16792.0
2024-01-03 13:00:00,91.54,91.67,91.36,91.36,12128.0,89.0861,89.2126,88.9109,88.9109,12128.0
2024-01-03 13:30:00,91.4,91.41,91.0,91.07,20158.0,88.9498,88.9596,88.5605,88.6287,20158.0
2024-01-03 14:00:00,91.04,91.39,90.84,91.39,27794.0,88.5995,88.9401,88.4048,88.9401,27794.0
2024-01-03 14:30:00,91.38,91.71,91.26,91.26,44620.0,88.9304,89.2515,88.8136,88.8136,44620.0
2024-01-03 15:00:00,91.24,91.5,90.7,90.9,151349.0,88.7941,89.0471,88.2686,88.4632,151349.0
2024-01-03 15:30:00,90.89,91.19,90.67,90.7,135555.0,88.4535,88.7455,88.2394,88.2686,135555.0
2024-01-04 09:30:00,90.46,90.72,90.34,90.59,7330.0,88.035,88.2881,87.9182,88.1615,7330.0
2024-01-04 10:00:00,90.64,91.17,90.6,91.05,8355.0,88.2102,88.726,88.1713,88.6092,8355.0
2024-01-04 10:30:00,91.04,91.31,90.88,91.08,7022.0,88.5995,88.8622,88.4438,88.6384,7022.0
2024-01-04 11:00:00,91.05,91.33,90.9,91.23,13290.0,88.6092,88.8817,88.4632,88.7844,13290.0
2024-01-04 11:30:00,91.22,91.22,90.8,90.84,6623.0,88.7747,88.7747,88.3659,88.4048,6623.0
2024-01-04 12:00:00,90.77,90.91,90.54,90.86,13826.0,88.3367,88.473,88.1129,88.4243,13826.0
2024-01-04 12:30:00,90.76,90.86,90.62,90.77,6801.0,88.327,88.4243,88.1907,88.3367,6801.0
2024-01-04 13:00:00,90.77,91.04,90.76,90.95,10550.0,88.3367,88.5995,88.327,88.5119,10550.0
2024-01-04 13:30:00,91.0,91.02,90.86,90.92,6476.0,88.5605,88.58,88.4243,88.4827,6476.0
2024-01-04 14:00:00,90.98,91.03,90.85,90.94,10618.0,88.5411,88.5897,88.4146,88.5022,10618.0
2024-01-04 14:30:00,90.93,91.21,90.83,91.19,7995.0,88.4924,88.7649,88.3951,88.7455,7995.0
2024-01-04 15:00:00,91.16,91.42,91.14,91.3,6279.0,88.7163,88.9693,88.6968,88.8525,6279.0
2024-01-04 15:30:00,91.3,91.53,91.26,91.35,103234.0,88.8525,89.0763,88.8136,88.9012,103234.0
2024-01-05 09:30:00,90.65,91.4,90.48,91.31,10278.0,88.2199,88.9498,88.0545,88.8622,10278.0
2024-01-05 10:00:00,91.45,91.91,91.41,91.68,13357.0,88.9985,89.4462,88.9596,89.2223,13357.0
2024-01-05 10:30:00,91.7,92.32,91.69,92.23,38889.0,89.2418,89.8452,89.2321,89.7576,38889.0
2024-01-05 11:00:00,92.17,92.28,91.82,91.83,9497.0,89.6992,89.8062,89.3586,89.3683,9497.0
2024-01-05 11:30:00,91.84,92.32,91.84,92.25,12886.0,89.378,89.8452,89.378,89.777,12886.0
2024-01-05 12:00:00,92.24,92.24,91.66,91.69,7858.0,89.7673,89.7673,89.2029,89.2321,7858.0
2024-01-05 12:30:00,91.65,91.9,91.62,91.84,4712.0,89.1931,89.4364,89.1639,89.378,4712.0
2024-01-05 13:00:00,91.81,91.95,91.68,91.95,12322.0,89.3488,89.4851,89.2223,89.4851,12322.0
2024-01-05 13:30:00,91.98,92.06,91.82,91.85,8272.0,89.5143,89.5921,89.3586,89.3878,8272.0
2024-01-05 14:00:00,91.83,92.08,91.73,91.77,17315.0,89.3683,89.6116,89.271,89.3099,17315.0
2024-01-05 14:30:00,91.83,91.84,91.51,91.71,25106.0,89.3683,89.378,89.0569,89.2515,25106.0
2024-01-05 15:00:00,91.62,91.95,91.6,91.94,19517.0,89.1639,89.4851,89.1445,89.4754,19517.0
2024-01-05 15:30:00,91.95,91.96,91.32,91.34,104219.0,89.4851,89.4948,88.872,88.8914,104219.0
2024-01-08 09:30:00,91.01,91.52,90.36,90.83,15802.0,88.5703,89.0666,87.9377,88.3951,15802.0
2024-01-08 10:00:00,90.85,91.39,90.64,91.31,9731.0,88.4146,88.9401,88.2102,88.8622,9731.0
2024-01-08 10:30:00,91.46,91.5,90.93,90.93,7539.0,89.0082,89.0471,88.4924,88.4924,7539.0
2024-01-08 11:00:00,90.96,90.98,90.78,90.9,7259.0,88.5216,88.5411,88.3464,88.4632,7259.0
2024-01-08 11:30:00,90.92,91.16,90.87,91.0,6599.0,88.4827,88.7163,88.434,88.5605,6599.0
2024-01-08 12:00:00,91.05,91.11,90.56,90.56,6097.0,88.6092,88.6676,88.1323,88.1323,6097.0
2024-01-08 12:30:00,90.63,90.91,90.59,90.8,11949.0,88.2005,88.473,88.1615,88.3659,11949.0
2024-01-08 13:00:00,90.88,90.99,90.78,90.91,6535.0,88.4438,88.5508,88.3464,88.473,6535.0
2024-01-08 13:30:00,90.85,91.12,90.83,91.08,8472.0,88.4146,88.6773,88.3951,88.6384,8472.0
2024-01-08 14:00:00,91.07,91.38,91.04,91.34,13155.0,88.6287,88.9304,88.5995,88.8914,13155.0
2024-01-08 14:30:00,91.36,91.42,91.28,91.4,9057.0,88.9109,88.9693,88.833,88.9498,9057.0
2024-01-08 15:00:00,91.36,91.37,91.05,91.13,8818.0,88.9109,88.9206,88.6092,88.6871,8818.0
2024-01-08 15:30:00,91.12,91.49,90.82,91.45,118086.0,88.6773,89.0374,88.3854,88.9985,118086.0
2024-01-09 09:30:00,90.93,90.99,90.5,90.88,14336.0,88.4924,88.5508,88.074,88.4438,14336.0
2024-01-09 10:00:00,90.88,91.28,90.6,91.0,13389.0,88.4438,88.833,88.1713,88.5605,13389.0
2024-01-09 10:30:00,91.01,91.38,90.94,90.95,15877.0,88.5703,88.9304,88.5022,88.5119,15877.0
2024-01-09 11:00:00,90.98,91.25,90.89,91.18,8051.0,88.5411,88.8038,88.4535,88.7357,8051.0
2024-01-09 11:30:00,91.24,91.39,91.09,91.1,9697.0,88.7941,88.9401,88.6481,88.6579,9697.0
2024-01-09 12:00:00,91.11,91.37,91.04,91.37,18429.0,88.6676,88.9206,88.5995,88.9206,18429.0
2024-01-09 12:30:00,91.46,91.53,91.37,91.48,3579.0,89.0082,89.0763,88.9206,89.0277,3579.0
2024-01-09 13:00:00,91.52,91.63,90.9,90.91,12315.0,89.0666,89.1737,88.4632,88.473,12315.0
2024-01-09 13:30:00,90.88,91.26,90.83,91.18,26541.0,88.4438,88.8136,88.3951,88.7357,26541.0
2024-01-09 14:00:00,91.21,91.29,90.99,91.01,11640.0,88.7649,88.8428,88.5508,88.5703,11640.0
2024-01-09 14:30:00,91.04,91.14,90.9,91.06,12866.0,88.5995,88.6968,88.4632,88.6189,12866.0
2024-01-09 15:00:00,91.12,91.16,90.92,90.95,17869.0,88.6773,88.7163,88.4827,88.5119,17869.0
2024-01-09 15:30:00,90.96,91.28,90.9,91.19,70015.0,88.5216,88.833,88.4632,88.7455,70015.0
2024-01-10 09:30:00,90.91,91.14,90.34,90.34,13931.0,88.473,88.6968,87.9182,87.9182,13931.0
2024-01-10 10:00:00,90.37,91.01,90.25,90.88,18565.0,87.9474,88.5703,87.8307,88.4438,18565.0
2024-01-10 10:30:00,91.02,91.03,90.48,90.48,6089.0,88.58,88.5897,88.0545,88.0545,6089.0
2024-01-10 11:00:00,90.48,90.61,90.38,90.58,4676.0,88.0545,88.181,87.9572,88.1518,4676.0
2024-01-10 11:30:00,90.61,90.95,90.55,90.93,9115.0,88.181,88.5119,88.1226,88.4924,9115.0
2024-01-10 12:00:00,90.89,90.9,90.6,90.82,6018.0,88.4535,88.4632,88.1713,88.3854,6018.0
2024-01-10 12:30:00,90.88,90.98,90.64,90.64,10230.0,88.4438,88.5411,88.2102,88.2102,10230.0
2024-01-10 13:00:00,90.53,90.7,90.44,90.61,9348.0,88.1031,88.2686,88.0156,88.181,9348.0
2024-01-10 13:30:00,90.61,90.82,90.59,90.75,7769.0,88.181,88.3854,88.1615,88.3173,7769.0
2024-01-10 14:00:00,90.75,90.82,90.68,90.76,5046.0,88.3173,88.3854,88.2491,88.327,5046.0
2024-01-10 14:30:00,90.77,90.9,90.73,90.82,8889.0,88.3367,88.4632,88.2978,88.3854,8889.0
2024-01-10 15:00:00,90.83,90.95,90.57,90.72,16909.0,88.3951,88.5119,88.1421,88.2881,16909.0
2024-01-10 15:30:00,90.72,90.97,90.57,90.89,69215.0,88.2881,88.5314,88.1421,88.4535,69215.0
2024-01-11 09:30:00,91.25,91.45,90.66,90.87,18359.0,88.8038,88.9985,88.2297,88.434,18359.0
2024-01-11 10:00:00,90.88,90.88,90.12,90.44,21348.0,88.4438,88.4438,87.7041,88.0156,21348.0
2024-01-11 10:30:00,90.51,90.74,90.0,90.19,23478.0,88.0837,88.3075,87.5874,87.7723,23478.0
2024-01-11 11:00:00,90.08,90.26,89.88,89.93,12744.0,87.6652,87.8404,87.4706,87.5192,12744.0
2024-01-11 11:30:00,90.0,90.29,89.8,90.0,14717.0,87.5874,87.8696,87.3927,87.5874,14717.0
2024-01-11 12:00:00,89.96,90.12,89.82,89.83,10123.0,87.5484,87.7041,87.4122,87.4219,10123.0
2024-01-11 12:30:00,89.85,90.13,89.8,90.07,11840.0,87.4414,87.7139,87.3927,87.6555,11840.0
2024-01-11 13:00:00,90.1,90.17,89.76,89.81,19287.0,87.6847,87.7528,87.3538,87.4024,19287.0
2024-01-11 13:30:00,89.81,90.06,89.76,89.99,14615.0,87.4024,87.6457,87.3538,87.5776,14615.0
2024-01-11 14:00:00,90.02,90.02,89.58,89.82,11254.0,87.6068,87.6068,87.1786,87.4122,11254.0
2024-01-11 14:30:00,89.76,89.81,89.62,89.74,9288.0,87.3538,87.4024,87.2175,87.3343,9288.0
2024-01-11 15:00:00,89.74,89.79,89.42,89.64,14776.0,87.3343,87.383,87.0229,87.237,14776.0
2024-01-11 15:30:00,89.63,89.89,89.37,89.38,79246.0,87.2273,87.4803,86.9742,86.984,79246.0
2024-01-12 09:30:00,89.98,90.23,89.45,89.87,14088.0,87.5679,87.8112,87.0521,87.4608,14088.0
2024-01-12 10:00:00,89.9,90.62,89.68,90.12,24571.0,87.49,88.1907,87.2759,87.7041,24571.0
2024-01-12 10:30:00,90.11,90.38,89.91,89.98,8177.0,87.6944,87.9572,87.4998,87.5679,8177.0
2024-01-12 11:00:00,89.97,90.35,89.97,90.31,9300.0,87.5582,87.928,87.5582,87.889,9300.0
2024-01-12 11:30:00,90.35,90.35,90.11,90.28,6443.0,87.928,87.928,87.6944,87.8599,6443.0
2024-01-12 12:00:00,90.23,90.47,90.11,90.36,11607.0,87.8112,88.0448,87.6944,87.9377,11607.0
2024-01-12 12:30:00,90.32,90.34,89.65,89.66,10725.0,87.8988,87.9182,87.2467,87.2565,10725.0
2024-01-12 13:00:00,89.7,89.97,89.67,89.72,17336.0,87.2954,87.5582,87.2662,87.3149,17336.0
2024-01-12 13:30:00,89.73,89.9,89.73,89.9,10675.0,87.3246,87.49,87.3246,87.49,10675.0
2024-01-12 14:00:00,89.88,89.95,89.75,89.76,24909.0,87.4706,87.5387,87.3441,87.3538,24909.0
2024-01-12 14:30:00,89.73,89.75,89.55,89.65,14915.0,87.3246,87.3441,87.1494,87.2467,14915.0
2024-01-12 15:00:00,89.67,89.67,89.4,89.48,19598.0,87.2662,87.2662,87.0034,87.0813,19598.0
2024-01-12 15:30:00,89.47,89.65,89.24,89.55,78208.0,87.0716,87.2467,86.8477,87.1494,78208.0
2024-01-16 09:30:00,89.02,89.56,88.82,89.08,15379.0,86.6336,87.1592,86.439,86.692,15379.0
2024-01-16 10:00:00,89.26,89.67,89.07,89.51,17732.0,86.8672,87.2662,86.6823,87.1105,17732.0
2024-01-16 10:30:00,89.55,89.76,89.5,89.67,6087.0,87.1494,87.3538,87.1008,87.2662,6087.0
2024-01-16 11:00:00,89.59,89.87,89.25,89.76,12229.0,87.1883,87.4608,86.8575,87.3538,12229.0
2024-01-16 11:30:00,89.73,90.02,89.55,89.69,23428.0,87.3246,87.6068,87.1494,87.2857,23428.0
2024-01-16 12:00:00,89.65,89.79,89.44,89.47,10016.0,87.2467,87.383,87.0424,87.0716,10016.0
2024-01-16 12:30:00,89.4,89.47,89.33,89.36,3420.0,87.0034,87.0716,86.9353,86.9645,3420.0
2024-01-16 13:00:00,89.35,89.64,89.35,89.64,9005.0,86.9548,87.237,86.9548,87.237,9005.0
2024-01-16 13:30:00,89.72,89.73,89.45,89.73,14674.0,87.3149,87.3246,87.0521,87.3246,14674.0
2024-01-16 14:00:00,89.73,89.9,89.45,89.62,16861.0,87.3246,87.49,87.0521,87.2175,16861.0
2024-01-16 14:30:00,89.59,89.78,89.53,89.73,15446.0,87.1883,87.3733,87.13,87.3246,15446.0
2024-01-16 15:00:00,89.76,89.85,89.7,89.7,9293.0,87.3538,87.4414,87.2954,87.2954,9293.0
2024-01-16 15:30:00,89.77,90.1,89.77,90.07,63142.0,87.3635,87.6847,87.3635,87.6555,63142.0
2024-01-17 09:30:00,88.98,90.06,88.96,89.65,16978.0,86.5947,87.6457,86.5752,87.2467,16978.0
2024-01-17 10:00:00,89.7,90.17,89.7,90.0,23445.0,87.2954,87.7528,87.2954,87.5874,23445.0
2024-01-17 10:30:00,90.0,90.34,89.89,90.34,20849.0,87.5874,87.9182,87.4803,87.9182,20849.0
2024-01-17 11:00:00,90.38,90.43,90.08,90.2,22205.0,87.9572,88.0058,87.6652,87.782,22205.0
2024-01-17 11:30:00,90.2,90.29,90.05,90.22,9962.0,87.782,87.8696,87.636,87.8015,9962.0
2024-01-17 12:00:00,90.22,90.38,90.16,90.32,11362.0,87.8015,87.9572,87.7431,87.8988,11362.0
2024-01-17 12:30:00,90.31,90.54,90.28,90.52,10594.0,87.889,88.1129,87.8599,88.0934,10594.0
2024-01-17 13:00:00,90.52,90.55,90.4,90.48,19502.0,88.0934,88.1226,87.9766,88.0545,19502.0
2024-01-17 13:30:00,90.45,90.46,90.27,90.34,16202.0,88.0253,88.035,87.8501,87.9182,16202.0
2024-01-17 14:00:00,90.35,90.52,90.27,90.34,22480.0,87.928,88.0934,87.8501,87.9182,22480.0
2024-01-17 14:30:00,90.34,90.64,90.27,90.6,22097.0,87.9182,88.2102,87.8501,88.1713,22097.0
2024-01-17 15:00:00,90.6,90.6,90.34,90.36,21353.0,88.1713,88.1713,87.9182,87.9377,21353.0
2024-01-17 15:30:00,90.36,90.65,90.31,90.57,110082.0,87.9377,88.2199,87.889,88.1421,110082.0
2024-01-18 09:30:00,91.18,91.8,91.17,91.69,24398.0,88.7357,89.3391,88.726,89.2321,24398.0
2024-01-18 10:00:00,91.69,92.14,91.57,92.14,20893.0,89.2321,89.67,89.1153,89.67,20893.0
2024-01-18 10:30:00,92.1,92.23,91.74,91.78,19755.0,89.6311,89.7576,89.2807,89.3196,19755.0
2024-01-18 11:00:00,91.76,91.78,91.15,91.49,17733.0,89.3002,89.3196,88.7065,89.0374,17733.0
2024-01-18 11:30:00,91.49,91.56,91.13,91.28,24283.0,89.0374,89.1055,88.6871,88.833,24283.0
2024-01-18 12:00:00,91.28,91.42,91.06,91.09,26564.0,88.833,88.9693,88.6189,88.6481,26564.0
2024-01-18 12:30:00,91.09,91.47,91.03,91.39,10915.0,88.6481,89.0179,88.5897,88.9401,10915.0
2024-01-18 13:00:00,91.39,91.62,91.25,91.58,13061.0,88.9401,89.1639,88.8038,89.125,13061.0
2024-01-18 13:30:00,91.55,91.95,91.55,91.76,12263.0,89.0958,89.4851,89.0958,89.3002,12263.0
2024-01-18 14:00:00,91.79,92.03,91.78,92.03,14820.0,89.3294,89.5629,89.3196,89.5629,14820.0
2024-01-18 14:30:00,92.04,92.4,92.04,92.4,31362.0,89.5727,89.923,89.5727,89.923,31362.0
2024-01-18 15:00:00,92.41,92.57,92.26,92.52,21957.0,89.9328,90.0885,89.7868,90.0398,21957.0
2024-01-18 15:30:00,92.53,92.57,92.11,92.32,85311.0,90.0495,90.0885,89.6408,89.8452,85311.0
2024-01-19 09:30:00,92.41,92.41,91.53,92.21,12225.0,89.9328,89.9328,89.0763,89.7381,12225.0
2024-01-19 10:00:00,92.19,92.19,91.73,92.06,10192.0,89.7186,89.7186,89.271,89.5921,10192.0
2024-01-19 10:30:00,92.15,92.43,92.08,92.24,7823.0,89.6797,89.9522,89.6116,89.7673,7823.0
2024-01-19 11:00:00,92.21,92.25,91.69,91.85,24295.0,89.7381,89.777,89.2321,89.3878,24295.0
2024-01-19 11:30:00,91.86,91.86,91.57,91.82,9763.0,89.3975,89.3975,89.1153,89.3586,9763.0
2024-01-19 12:00:00,91.83,91.87,91.53,91.79,9147.0,89.3683,89.4072,89.0763,89.3294,9147.0
2024-01-19 12:30:00,91.86,92.17,91.76,92.17,7087.0,89.3975,89.6992,89.3002,89.6992,7087.0
2024-01-19 13:00:00,92.16,92.4,92.08,92.36,10098.0,89.6895,89.923,89.6116,89.8841,10098.0
2024-01-19 13:30:00,92.37,92.5,92.26,92.31,12073.0,89.8938,90.0203,89.7868,89.8354,12073.0
2024-01-19 14:00:00,92.28,92.72,92.25,92.66,11511.0,89.8062,90.2344,89.777,90.176,11511.0
2024-01-19 14:30:00,92.75,92.82,92.46,92.61,15702.0,90.2636,90.3318,89.9814,90.1274,15702.0
2024-01-19 15:00:00,92.61,92.61,92.33,92.47,21086.0,90.1274,90.1274,89.8549,89.9911,21086.0
2024-01-19 15:30:00,92.43,92.87,92.39,92.77,82885.0,89.9522,90.3804,89.9133,90.2831,82885.0
2024-01-22 09:30:00,93.2,94.2,92.86,94.15,16279.0,90.7016,91.6748,90.3707,91.6261,16279.0
2024-01-22 10:00:00,94.18,94.33,93.78,94.19,89571.0,91.6553,91.8013,91.266,91.665,89571.0
2024-01-22 10:30:00,94.26,94.3,93.37,93.53,19024.0,91.7332,91.7721,90.867,91.0227,19024.0
2024-01-22 11:00:00,93.48,93.91,93.33,93.87,9022.0,90.9741,91.3925,90.8281,91.3536,9022.0
2024-01-22 11:30:00,93.88,94.0,93.8,93.95,11825.0,91.3633,91.4801,91.2855,91.4315,11825.0
2024-01-22 12:00:00,93.91,94.31,93.66,94.28,16052.0,91.3925,91.7818,91.1492,91.7526,16052.0
2024-01-22 12:30:00,94.27,94.38,94.13,94.3,19222.0,91.7429,91.8499,91.6066,91.7721,19222.0
2024-01-22 13:00:00,94.27,94.43,94.02,94.03,14088.0,91.7429,91.8986,91.4996,91.5093,14088.0
2024-01-22 13:30:00,94.0,94.28,93.95,94.22,12238.0,91.4801,91.7526,91.4315,91.6942,12238.0
2024-01-22 14:00:00,94.24,94.48,94.19,94.36,30523.0,91.7137,91.9473,91.665,91.8305,30523.0
2024-01-22 14:30:00,94.35,94.61,94.35,94.49,33428.0,91.8207,92.0738,91.8207,91.957,33428.0
2024-01-22 15:00:00,94.5,94.57,94.28,94.52,36622.0,91.9667,92.0348,91.7526,91.9862,36622.0
2024-01-22 15:30:00,94.52,94.8,94.5,94.51,108309.0,91.9862,92.2587,91.9667,91.9765,108309.0
2024-01-23 09:30:00,95.0,95.11,94.46,94.96,24004.0,92.4533,92.5604,91.9278,92.4144,24004.0
2024-01-23 10:00:00,94.97,94.97,94.1,94.16,23587.0,92.4241,92.4241,91.5774,91.6358,23587.0
2024-01-23 10:30:00,94.18,94.18,93.11,93.37,27732.0,91.6553,91.6553,90.614,90.867,27732.0
2024-01-23 11:00:00,93.38,93.75,93.31,93.4,14884.0,90.8767,91.2368,90.8086,90.8962,14884.0
2024-01-23 11:30:00,93.37,93.71,93.33,93.54,10003.0,90.867,91.1979,90.8281,91.0325,10003.0
2024-01-23 12:00:00,93.58,93.74,93.49,93.55,17741.0,91.0714,91.2271,90.9838,91.0422,17741.0
2024-01-23 12:30:00,93.55,93.58,93.33,93.46,13672.0,91.0422,91.0714,90.8281,90.9546,13672.0
2024-01-23 13:00:00,93.47,93.83,93.47,93.58,12105.0,90.9643,91.3147,90.9643,91.0714,12105.0
2024-01-23 13:30:00,93.58,93.95,93.57,93.87,24221.0,91.0714,91.4315,91.0617,91.3536,24221.0
2024-01-23 14:00:00,93.88,94.22,93.85,94.16,23223.0,91.3633,91.6942,91.3341,91.6358,23223.0
2024-01-23 14:30:00,94.16,94.29,93.92,94.08,32624.0,91.6358,91.7624,91.4023,91.558,32624.0
2024-01-23 15:00:00,94.05,94.05,93.72,93.79,12723.0,91.5288,91.5288,91.2076,91.2758,12723.0
2024-01-23 15:30:00,93.76,93.76,93.38,93.72,123086.0,91.2466,91.2466,90.8767,91.2076,123086.0
2024-01-24 09:30:00,94.29,94.85,93.79,93.81,16201.0,91.7624,92.3073,91.2758,91.2952,16201.0
2024-01-24 10:00:00,93.76,94.03,93.25,93.97,23504.0,91.2466,91.5093,90.7502,91.4509,23504.0
2024-01-24 10:30:00,93.97,94.28,93.82,94.0,22845.0,91.4509,91.7526,91.305,91.4801,22845.0
2024-01-24 11:00:00,94.06,94.09,93.88,94.02,24708.0,91.5385,91.5677,91.3633,91.4996,24708.0
2024-01-24 11:30:00,94.0,94.0,93.73,93.98,16708.0,91.4801,91.4801,91.2174,91.4607,16708.0
2024-01-24 12:00:00,93.98,94.01,93.72,93.83,11819.0,91.4607,91.4899,91.2076,91.3147,11819.0
2024-01-24 12:30:00,93.88,93.95,93.78,93.94,10655.0,91.3633,91.4315,91.266,91.4217,10655.0
2024-01-24 13:00:00,93.95,94.03,93.62,93.69,16012.0,91.4315,91.5093,91.1103,91.1784,16012.0
2024-01-24 13:30:00,93.69,93.74,93.4,93.72,30640.0,91.1784,91.2271,90.8962,91.2076,30640.0
2024-01-24 14:00:00,93.7,93.9,93.63,93.76,32945.0,91.1882,91.3828,91.12,91.2466,32945.0
2024-01-24 14:30:00,93.77,93.99,93.7,93.79,20404.0,91.2563,91.4704,91.1882,91.2758,20404.0
2024-01-24 15:00:00,93.76,93.85,93.66,93.7,31998.0,91.2466,91.3341,91.1492,91.1882,31998.0
2024-01-24 15:30:00,93.72,94.03,93.5,93.54,181084.0,91.2076,91.5093,90.9935,91.0325,181084.0
2024-01-25 09:30:00,94.74,96.15,94.17,95.95,68637.0,92.2003,93.5725,91.6456,93.3779,68637.0
2024-01-25 10:00:00,96.03,96.16,95.44,95.51,48999.0,93.4557,93.5822,92.8815,92.9496,48999.0
2024-01-25 10:30:00,95.44,95.48,94.56,94.8,25796.0,92.8815,92.9205,92.0251,92.2587,25796.0
2024-01-25 11:00:00,94.76,94.81,94.35,94.5,19392.0,92.2198,92.2684,91.8207,91.9667,19392.0
2024-01-25 11:30:00,94.49,94.6,94.24,94.35,14705.0,91.957,92.064,91.7137,91.8207,14705.0
2024-01-25 12:00:00,94.35,94.47,94.11,94.31,16267.0,91.8207,91.9375,91.5872,91.7818,16267.0
2024-01-25 12:30:00,94.29,94.29,93.93,94.1,13935.0,91.7624,91.7624,91.412,91.5774,13935.0
2024-01-25 13:00:00,94.1,94.49,93.94,94.01,32348.0,91.5774,91.957,91.4217,91.4899,32348.0
2024-01-25 13:30:00,94.0,94.24,93.96,94.0,16454.0,91.4801,91.7137,91.4412,91.4801,16454.0
2024-01-25 14:00:00,93.99,94.39,93.95,94.37,22509.0,91.4704,91.8597,91.4315,91.8402,22509.0
2024-01-25 14:30:00,94.37,94.5,94.22,94.26,17338.0,91.8402,91.9667,91.6942,91.7332,17338.0
2024-01-25 15:00:00,94.23,94.23,93.93,94.0,27796.0,91.704,91.704,91.412,91.4801,27796.0
2024-01-25 15:30:00,94.0,94.1,93.66,93.77,160906.0,91.4801,91.5774,91.1492,91.2563,160906.0
2024-01-26 09:30:00,94.38,94.82,94.06,94.06,20739.0,91.8499,92.2781,91.5385,91.5385,20739.0
2024-01-26 10:00:00,94.13,94.29,93.86,94.13,21019.0,91.6066,91.7624,91.3439,91.6066,21019.0
2024-01-26 10:30:00,94.08,94.66,94.0,94.51,15683.0,91.558,92.1224,91.4801,91.9765,15683.0
2024-01-26 11:00:00,94.57,94.62,94.4,94.4,12239.0,92.0348,92.0835,91.8694,91.8694,12239.0
2024-01-26 11:30:00,94.41,94.58,94.2,94.56,12101.0,91.8791,92.0446,91.6748,92.0251,12101.0
2024-01-26 12:00:00,94.6,94.6,94.23,94.23,18207.0,92.064,92.064,91.704,91.704,18207.0
2024-01-26 12:30:00,94.22,94.22,93.85,93.95,9118.0,91.6942,91.6942,91.3341,91.4315,9118.0
2024-01-26 13:00:00,93.93,94.15,93.82,94.15,12329.0,91.412,91.6261,91.305,91.6261,12329.0
2024-01-26 13:30:00,94.16,94.17,93.76,93.82,12455.0,91.6358,91.6456,91.2466,91.305,12455.0
2024-01-26 14:00:00,93.81,94.14,93.77,94.05,15870.0,91.2952,91.6164,91.2563,91.5288,15870.0
2024-01-26 14:30:00,94.05,94.1,93.89,94.0,15804.0,91.5288,91.5774,91.3731,91.4801,15804.0
2024-01-26 15:00:00,94.0,94.13,93.89,93.98,21179.0,91.4801,91.6066,91.3731,91.4607,21179.0
2024-01-26 15:30:00,93.99,94.14,93.92,93.95,89921.0,91.4704,91.6164,91.4023,91.4315,89921.0
2024-01-29 09:30:00,93.78,94.19,93.69,94.12,14136.0,91.266,91.665,91.1784,91.5969,14136.0
2024-01-29 10:00:00,94.08,94.26,93.74,93.81,24592.0,91.558,91.7332,91.2271,91.2952,24592.0
2024-01-29 10:30:00,93.83,94.24,93.74,94.08,20049.0,91.3147,91.7137,91.2271,91.558,20049.0
2024-01-29 11:00:00,94.05,94.08,93.96,94.01,10136.0,91.5288,91.558,91.4412,91.4899,10136.0
2024-01-29 11:30:00,94.06,94.11,93.86,94.11,7019.0,91.5385,91.5872,91.3439,91.5872,7019.0
2024-01-29 12:00:00,94.09,94.24,93.92,94.2,20499.0,91.5677,91.7137,91.4023,91.6748,20499.0
2024-01-29 12:30:00,94.22,94.24,93.85,93.85,16725.0,91.6942,91.7137,91.3341,91.3341,16725.0
2024-01-29 13:00:00,93.83,93.83,93.46,93.65,12921.0,91.3147,91.3147,90.9546,91.1395,12921.0
2024-01-29 13:30:00,93.63,93.71,93.49,93.52,14137.0,91.12,91.1979,90.9838,91.013,14137.0
2024-01-29 14:00:00,93.55,93.68,93.47,93.57,46535.0,91.0422,91.1687,90.9643,91.0617,46535.0
2024-01-29 14:30:00,93.57,93.57,93.22,93.27,33304.0,91.0617,91.0617,90.721,90.7697,33304.0
2024-01-29 15:00:00,93.33,93.99,93.28,93.81,64237.0,90.8281,91.4704,90.7794,91.2952,64237.0
2024-01-29 15:30:00,93.85,93.94,93.56,93.94,75826.0,91.3341,91.4217,91.0519,91.4217,75826.0
2024-01-30 09:30:00,93.25,93.87,93.25,93.6,14705.0,90.7502,91.3536,90.7502,91.0909,14705.0
2024-01-30 10:00:00,93.6,93.6,93.19,93.25,27363.0,91.0909,91.0909,90.6918,90.7502,27363.0
2024-01-30 10:30:00,93.3,93.66,93.25,93.56,14951.0,90.7989,91.1492,90.7502,91.0519,14951.0
2024-01-30 11:00:00,93.56,94.09,93.56,93.99,13789.0,91.0519,91.5677,91.0519,91.4704,13789.0
2024-01-30 11:30:00,94.03,94.99,94.03,94.86,24671.0,91.5093,92.4436,91.5093,92.3171,24671.0
2024-01-30 12:00:00,94.84,94.88,94.51,94.58,13330.0,92.2976,92.3365,91.9765,92.0446,13330.0
2024-01-30 12:30:00,94.56,94.56,93.97,94.03,14077.0,92.0251,92.0251,91.4509,91.5093,14077.0
2024-01-30 13:00:00,93.99,94.17,93.98,94.15,10034.0,91.4704,91.6456,91.4607,91.6261,10034.0
2024-01-30 13:30:00,94.15,94.32,93.97,94.05,12489.0,91.6261,91.7915,91.4509,91.5288,12489.0
2024-01-30 14:00:00,94.11,94.24,94.03,94.2,7693.0,91.5872,91.7137,91.5093,91.6748,7693.0
2024-01-30 14:30:00,94.22,94.32,94.0,94.07,22163.0,91.6942,91.7915,91.4801,91.5483,22163.0
2024-01-30 15:00:00,94.12,94.25,93.98,94.2,22933.0,91.5969,91.7234,91.4607,91.6748,22933.0
2024-01-30 15:30:00,94.22,94.23,93.76,93.91,63662.0,91.6942,91.704,91.2466,91.3925,63662.0
2024-01-31 09:30:00,94.0,94.1,93.37,93.48,34069.0,91.4801,91.5774,90.867,90.9741,34069.0
2024-01-31 10:00:00,93.44,93.62,93.13,93.56,9981.0,90.9351,91.1103,90.6334,91.0519,9981.0
2024-01-31 10:30:00,93.53,93.81,93.29,93.8,24210.0,91.0227,91.2952,90.7892,91.2855,24210.0
2024-01-31 11:00:00,93.77,94.01,93.74,93.92,25878.0,91.2563,91.4899,91.2271,91.4023,25878.0
2024-01-31 11:30:00,93.93,94.0,93.53,94.0,35003.0,91.412,91.4801,91.0227,91.4801,35003.0
2024-01-31 12:00:00,93.99,94.05,93.82,93.98,15076.0,91.4704,91.5288,91.305,91.4607,15076.0
2024-01-31 12:30:00,93.96,94.12,93.9,94.09,20320.0,91.4412,91.5969,91.3828,91.5677,20320.0
2024-01-31 13:00:00,94.09,94.09,93.42,93.56,31368.0,91.5677,91.5677,90.9157,91.0519,31368.0
2024-01-31 13:30:00,93.57,93.57,93.11,93.21,25972.0,91.0617,91.0617,90.614,90.7113,25972.0
2024-01-31 14:00:00,93.23,93.23,92.63,92.92,40266.0,90.7308,90.7308,90.1469,90.4291,40266.0
2024-01-31 14:30:00,92.94,93.97,92.84,93.39,41649.0,90.4485,91.4509,90.3512,90.8865,41649.0
2024-01-31 15:00:00,93.39,93.44,92.71,93.03,36041.0,90.8865,90.9351,90.2247,90.5361,36041.0
2024-01-31 15:30:00,93.01,93.07,91.83,92.46,299256.0,90.5167,90.5751,89.3683,89.9814,299256.0
2024-02-01 09:30:00,93.07,93.07,92.05,92.46,13490.0,90.5751,90.5751,89.5824,89.9814,13490.0
2024-02-01 10:00:00,92.06,92.7,91.96,92.7,7369.0,89.5921,90.215,89.4948,90.215,7369.0
2024-02-01 10:30:00,92.56,92.56,91.13,91.13,12186.0,90.0787,90.0787,88.6871,88.6871,12186.0
2024-02-01 11:00:00,91.09,91.4,91.02,91.29,16674.0,88.6481,88.9498,88.58,88.8428,16674.0
2024-02-01 11:30:00,91.3,91.63,91.28,91.56,24976.0,88.8525,89.1737,88.833,89.1055,24976.0
2024-02-01 12:00:00,91.63,92.18,91.57,92.18,13262.0,89.1737,89.7089,89.1153,89.7089,13262.0
2024-02-01 12:30:00,92.13,92.52,92.02,92.32,6217.0,89.6603,90.0398,89.5532,89.8452,6217.0
2024-02-01 13:00:00,92.35,92.54,92.27,92.39,8025.0,89.8744,90.0593,89.7965,89.9133,8025.0
2024-02-01 13:30:00,92.44,92.48,92.18,92.33,8996.0,89.9619,90.0009,89.7089,89.8549,8996.0
2024-02-01 14:00:00,92.41,92.58,92.35,92.51,7598.0,89.9328,90.0982,89.8744,90.0301,7598.0
2024-02-01 14:30:00,92.48,92.83,92.26,92.83,12092.0,90.0009,90.3415,89.7868,90.3415,12092.0
2024-02-01 15:00:00,92.81,93.34,92.8,93.34,16290.0,90.322,90.8378,90.3123,90.8378,16290.0
2024-02-01 15:30:00,93.36,93.72,93.2,93.71,68208.0,90.8573,91.2076,90.7016,91.1979,68208.0
2024-02-02 09:30:00,92.85,92.85,91.65,92.49,11541.0,90.361,90.361,89.1931,90.0106,11541.0
2024-02-02 10:00:00,92.58,93.11,92.15,93.11,15871.0,90.0982,90.614,89.6797,90.614,15871.0
2024-02-02 10:30:00,93.08,93.8,93.02,93.71,19883.0,90.5848,91.2855,90.5264,91.1979,19883.0
2024-02-02 11:00:00,93.72,93.87,93.23,93.54,26475.0,91.2076,91.3536,90.7308,91.0325,26475.0
2024-02-02 11:30:00,93.58,93.86,93.51,93.66,9142.0,91.0714,91.3439,91.0033,91.1492,9142.0
2024-02-02 12:00:00,93.65,93.82,93.42,93.82,15547.0,91.1395,91.305,90.9157,91.305,15547.0
2024-02-02 12:30:00,93.77,93.94,93.21,93.53,9069.0,91.2563,91.4217,90.7113,91.0227,9069.0
2024-02-02 13:00:00,93.53,93.92,93.48,93.69,16134.0,91.0227,91.4023,90.9741,91.1784,16134.0
2024-02-02 13:30:00,93.63,93.81,93.51,93.79,16221.0,91.12,91.2952,91.0033,91.2758,16221.0
2024-02-02 14:00:00,93.83,94.19,93.69,93.79,10040.0,91.3147,91.665,91.1784,91.2758,10040.0
2024-02-02 14:30:00,93.8,94.08,93.77,94.07,7908.0,91.2855,91.558,91.2563,91.5483,7908.0
2024-02-02 15:00:00,94.03,94.33,93.97,94.27,11419.0,91.5093,91.8013,91.4509,91.7429,11419.0
2024-02-02 15:30:00,94.27,94.3,93.86,93.94,34533.0,91.7429,91.7721,91.3439,91.4217,34533.0
2024-02-05 09:30:00,93.16,93.16,92.47,92.48,9243.0,90.6626,90.6626,89.9911,90.0009,9243.0
2024-02-05 10:00:00,92.28,92.3,91.2,91.39,20405.0,89.8062,89.8257,88.7552,88.9401,20405.0
2024-02-05 10:30:00,91.39,91.48,91.13,91.25,15230.0,88.9401,89.0277,88.6871,88.8038,15230.0
2024-02-05 11:00:00,91.24,91.81,91.18,91.81,10257.0,88.7941,89.3488,88.7357,89.3488,10257.0
2024-02-05 11:30:00,91.89,92.17,91.89,92.13,9725.0,89.4267,89.6992,89.4267,89.6603,9725.0
2024-02-05 12:00:00,92.1,92.48,92.02,92.48,8272.0,89.6311,90.0009,89.5532,90.0009,8272.0
2024-02-05 12:30:00,92.53,93.0,92.53,93.0,11526.0,90.0495,90.5069,90.0495,90.5069,11526.0
2024-02-05 13:00:00,92.96,93.09,92.89,92.91,9740.0,90.468,90.5945,90.3999,90.4193,9740.0
2024-02-05 13:30:00,92.87,93.07,92.6,92.97,28282.0,90.3804,90.5751,90.1177,90.4777,28282.0
2024-02-05 14:00:00,92.96,93.05,92.84,92.95,11876.0,90.468,90.5556,90.3512,90.4583,11876.0
2024-02-05 14:30:00,92.98,93.19,92.97,93.12,10010.0,90.4875,90.6918,90.4777,90.6237,10010.0
2024-02-05 15:00:00,93.07,93.18,92.97,93.13,20993.0,90.5751,90.6821,90.4777,90.6334,20993.0
2024-02-05 15:30:00,93.14,93.35,92.81,92.82,79077.0,90.6432,90.8476,90.322,90.3318,79077.0
2024-02-06 09:30:00,92.65,92.81,91.49,92.14,38159.0,90.1663,90.322,89.0374,89.67,38159.0
2024-02-06 10:00:00,92.08,92.39,91.91,91.98,19203.0,89.6116,89.9133,89.4462,89.5143,19203.0
2024-02-06 10:30:00,91.99,92.11,91.8,92.1,16701.0,89.524,89.6408,89.3391,89.6311,16701.0
2024-02-06 11:00:00,92.04,92.27,91.94,92.22,12652.0,89.5727,89.7965,89.4754,89.7478,12652.0
2024-02-06 11:30:00,92.27,92.29,92.0,92.03,11932.0,89.7965,89.816,89.5337,89.5629,11932.0
2024-02-06 12:00:00,91.96,92.07,91.73,91.99,8180.0,89.4948,89.6019,89.271,89.524,8180.0
2024-02-06 12:30:00,91.94,92.32,91.91,92.08,8494.0,89.4754,89.8452,89.4462,89.6116,8494.0
2024-02-06 13:00:00,92.02,92.14,91.79,91.92,6746.0,89.5532,89.67,89.3294,89.4559,6746.0
2024-02-06 13:30:00,91.92,92.08,91.8,91.87,12984.0,89.4559,89.6116,89.3391,89.4072,12984.0
2024-02-06 14:00:00,91.89,91.89,91.43,91.52,11527.0,89.4267,89.4267,88.979,89.0666,11527.0
2024-02-06 14:30:00,91.48,91.61,91.3,91.58,18438.0,89.0277,89.1542,88.8525,89.125,18438.0
2024-02-06 15:00:00,91.57,91.91,91.57,91.85,21623.0,89.1153,89.4462,89.1153,89.3878,21623.0
2024-02-06 15:30:00,91.89,92.21,91.89,92.03,69772.0,89.4267,89.7381,89.4267,89.5629,69772.0
2024-02-07 09:30:00,92.7,92.7,91.68,91.86,6715.0,90.215,90.215,89.2223,89.3975,6715.0
2024-02-07 10:00:00,91.88,92.82,91.88,92.82,16876.0,89.417,90.3318,89.417,90.3318,16876.0
2024-02-07 10:30:00,92.87,92.95,92.44,92.72,9556.0,90.3804,90.4583,89.9619,90.2344,9556.0
2024-02-07 11:00:00,92.59,92.63,92.42,92.55,11383.0,90.1079,90.1469,89.9425,90.069,11383.0
2024-02-07 11:30:00,92.59,92.63,92.37,92.49,13858.0,90.1079,90.1469,89.8938,90.0106,13858.0
2024-02-07 12:00:00,92.52,92.85,92.45,92.85,15612.0,90.0398,90.361,89.9717,90.361,15612.0
2024-02-07 12:30:00,92.82,93.23,92.8,93.07,14518.0,90.3318,90.7308,90.3123,90.5751,14518.0
2024-02-07 13:00:00,93.14,93.41,93.08,93.36,9260.0,90.6432,90.9059,90.5848,90.8573,9260.0
2024-02-07 13:30:00,93.37,93.65,93.27,93.61,13654.0,90.867,91.1395,90.7697,91.1006,13654.0
2024-02-07 14:00:00,93.61,93.93,93.6,93.78,22611.0,91.1006,91.412,91.0909,91.266,22611.0
2024-02-07 14:30:00,93.79,94.07,93.75,94.04,22412.0,91.2758,91.5483,91.2368,91.5191,22412.0
2024-02-07 15:00:00,94.03,94.33,93.96,94.27,29323.0,91.5093,91.8013,91.4412,91.7429,29323.0
2024-02-07 15:30:00,94.24,94.26,93.93,94.2,101563.0,91.7137,91.7332,91.412,91.6748,101563.0
2024-02-08 09:30:00,94.41,94.86,94.07,94.85,18570.0,91.8791,92.3171,91.5483,92.3073,18570.0
2024-02-08 10:00:00,94.94,95.28,94.85,94.95,11160.0,92.3949,92.7258,92.3073,92.4047,11160.0
2024-02-08 10:30:00,95.02,95.86,95.02,95.86,17513.0,92.4728,93.2903,92.4728,93.2903,17513.0
2024-02-08 11:00:00,95.86,95.86,95.42,95.43,10692.0,93.2903,93.2903,92.8621,92.8718,10692.0
2024-02-08 11:30:00,95.42,95.53,95.12,95.51,15116.0,92.8621,92.9691,92.5701,92.9496,15116.0
2024-02-08 12:00:00,95.53,96.34,95.53,96.19,36495.0,92.9691,93.7574,92.9691,93.6114,36495.0
2024-02-08 12:30:00,96.23,96.35,96.15,96.29,17860.0,93.6503,93.7671,93.5725,93.7087,17860.0
2024-02-08 13:00:00,96.28,96.53,96.15,96.22,14017.0,93.699,93.9423,93.5725,93.6406,14017.0
2024-02-08 13:30:00,96.19,96.5,96.14,96.43,19202.0,93.6114,93.9131,93.5628,93.845,19202.0
2024-02-08 14:00:00,96.42,96.63,96.35,96.62,7551.0,93.8353,94.0396,93.7671,94.0299,7551.0
2024-02-08 14:30:00,96.62,96.72,96.52,96.7,10453.0,94.0299,94.1272,93.9326,94.1077,10453.0
2024-02-08 15:00:00,96.72,96.87,96.58,96.59,14500.0,94.1272,94.2732,93.991,94.0007,14500.0
2024-02-08 15:30:00,96.55,96.93,96.44,96.92,95158.0,93.9618,94.3316,93.8547,94.3219,95158.0
2024-02-09 09:30:00,96.92,97.39,96.2,97.33,16350.0,94.3219,94.7793,93.6212,94.7209,16350.0
2024-02-09 10:00:00,97.28,97.46,97.02,97.4,25767.0,94.6722,94.8474,94.4192,94.789,25767.0
2024-02-09 10:30:00,97.41,97.5,96.98,97.05,45663.0,94.7987,94.8863,94.3802,94.4484,45663.0
2024-02-09 11:00:00,96.98,97.13,96.94,97.13,16265.0,94.3802,94.5262,94.3413,94.5262,16265.0
2024-02-09 11:30:00,97.13,97.13,96.98,97.03,8903.0,94.5262,94.5262,94.3802,94.4289,8903.0
2024-02-09 12:00:00,97.01,97.14,96.95,97.06,13426.0,94.4094,94.536,94.351,94.4581,13426.0
2024-02-09 12:30:00,97.07,97.09,96.73,96.73,7159.0,94.4678,94.4873,94.1369,94.1369,7159.0
2024-02-09 13:00:00,96.74,96.9,96.6,96.87,7553.0,94.1467,94.3024,94.0104,94.2732,7553.0
2024-02-09 13:30:00,96.91,96.95,96.61,96.62,6677.0,94.3121,94.351,94.0202,94.0299,6677.0
2024-02-09 14:00:00,96.65,97.0,96.65,96.97,6680.0,94.0591,94.3997,94.0591,94.3705,6680.0
2024-02-09 14:30:00,96.92,97.06,96.58,96.59,16665.0,94.3219,94.4581,93.991,94.0007,16665.0
2024-02-09 15:00:00,96.58,96.71,96.47,96.49,20665.0,93.991,94.1175,93.8839,93.9034,20665.0
2024-02-09 15:30:00,96.48,96.97,96.36,96.88,85479.0,93.8936,94.3705,93.7769,94.2829,85479.0
2024-02-12 09:30:00,96.91,97.69,96.53,97.14,18795.0,94.3121,95.0712,93.9423,94.536,18795.0
2024-02-12 10:00:00,97.26,97.41,96.97,97.34,7287.0,94.6527,94.7987,94.3705,94.7306,7287.0
2024-02-12 10:30:00,97.41,97.72,97.41,97.5,14491.0,94.7987,95.1004,94.7987,94.8863,14491.0
2024-02-12 11:00:00,97.51,97.58,97.37,97.39,7295.0,94.896,94.9642,94.7598,94.7793,7295.0
2024-02-12 11:30:00,97.43,97.68,97.39,97.68,9213.0,94.8182,95.0615,94.7793,95.0615,9213.0
2024-02-12 12:00:00,97.69,97.89,97.62,97.85,3854.0,95.0712,95.2658,95.0031,95.2269,3854.0
2024-02-12 12:30:00,97.79,97.91,97.62,97.87,3910.0,95.1685,95.2853,95.0031,95.2464,3910.0
2024-02-12 13:00:00,97.87,98.1,97.83,97.95,6085.0,95.2464,95.4702,95.2075,95.3242,6085.0
2024-02-12 13:30:00,97.96,98.1,97.95,98.07,8525.0,95.334,95.4702,95.3242,95.441,8525.0
2024-02-12 14:00:00,98.09,98.12,97.55,97.57,16164.0,95.4605,95.4897,94.935,94.9544,16164.0
2024-02-12 14:30:00,97.56,97.59,97.27,97.45,27009.0,94.9447,94.9739,94.6625,94.8376,27009.0
2024-02-12 15:00:00,97.5,97.64,97.27,97.56,19138.0,94.8863,95.0225,94.6625,94.9447,19138.0
2024-02-12 15:30:00,97.58,97.85,97.26,97.26,71402.0,94.9642,95.2269,94.6527,94.6527,71402.0
2024-02-13 09:30:00,94.95,95.73,94.06,94.33,21677.0,92.4047,93.1638,91.5385,91.8013,21677.0
2024-02-13 10:00:00,94.32,95.16,94.27,95.15,12595.0,91.7915,92.609,91.7429,92.5993,12595.0
2024-02-13 10:30:00,95.21,95.59,95.06,95.38,15313.0,92.6577,93.0275,92.5117,92.8231,15313.0
2024-02-13 11:00:00,95.39,96.07,95.39,95.69,13326.0,92.8329,93.4946,92.8329,93.1248,13326.0
2024-02-13 11:30:00,95.75,96.2,95.68,96.06,14210.0,93.1832,93.6212,93.1151,93.4849,14210.0
2024-02-13 12:00:00,95.98,96.11,95.83,95.91,15975.0,93.407,93.5336,93.2611,93.3389,15975.0
2024-02-13 12:30:00,95.86,96.17,95.77,95.77,8273.0,93.2903,93.592,93.2027,93.2027,8273.0
2024-02-13 13:00:00,95.88,96.12,95.81,96.12,13345.0,93.3097,93.5433,93.2416,93.5433,13345.0
2024-02-13 13:30:00,96.12,96.16,95.75,95.93,18204.0,93.5433,93.5822,93.1832,93.3584,18204.0
2024-02-13 14:00:00,95.87,95.92,95.38,95.48,15574.0,93.3,93.3487,92.8231,92.9205,15574.0
2024-02-13 14:30:00,95.43,95.63,94.97,94.97,18647.0,92.8718,93.0664,92.4241,92.4241,18647.0
2024-02-13 15:00:00,94.99,95.14,94.86,95.1,36062.0,92.4436,92.5896,92.3171,92.5506,36062.0
2024-02-13 15:30:00,95.12,95.56,95.05,95.53,99673.0,92.5701,92.9983,92.502,92.9691,99673.0
2024-02-14 09:30:00,96.52,96.52,95.58,95.73,10559.0,93.9326,93.9326,93.0178,93.1638,10559.0
2024-02-14 10:00:00,95.75,95.98,95.3,95.95,10110.0,93.1832,93.407,92.7453,93.3779,10110.0
2024-02-14 10:30:00,95.8,95.83,94.93,95.09,22311.0,93.2319,93.2611,92.3852,92.5409,22311.0
2024-02-14 11:00:00,95.0,95.11,94.93,95.06,8319.0,92.4533,92.5604,92.3852,92.5117,8319.0
2024-02-14 11:30:00,95.12,95.17,94.87,94.87,7663.0,92.5701,92.6188,92.3268,92.3268,7663.0
2024-02-14 12:00:00,94.86,95.15,94.63,95.03,15064.0,92.3171,92.5993,92.0932,92.4825,15064.0
2024-02-14 12:30:00,95.03,95.04,94.75,94.89,7885.0,92.4825,92.4922,92.21,92.3463,7885.0
2024-02-14 13:00:00,94.89,95.06,94.66,95.06,14538.0,92.3463,92.5117,92.1224,92.5117,14538.0
2024-02-14 13:30:00,95.09,95.48,95.04,95.31,13909.0,92.5409,92.9205,92.4922,92.755,13909.0
2024-02-14 14:00:00,95.31,95.58,95.19,95.58,8808.0,92.755,93.0178,92.6382,93.0178,8808.0
2024-02-14 14:30:00,95.55,95.74,95.43,95.59,10308.0,92.9886,93.1735,92.8718,93.0275,10308.0
2024-02-14 15:00:00,95.62,95.73,95.45,95.73,19868.0,93.0567,93.1638,92.8913,93.1638,19868.0
2024-02-14 15:30:00,95.71,95.71,95.15,95.24,72887.0,93.1443,93.1443,92.5993,92.6869,72887.0
2024-02-15 09:30:00,95.28,96.33,95.1,95.73,12897.0,92.7258,93.7477,92.5506,93.1638,12897.0
2024-02-15 10:00:00,95.79,96.72,95.73,96.2,6972.0,93.2221,94.1272,93.1638,93.6212,6972.0
2024-02-15 10:30:00,96.24,96.45,95.99,96.28,7606.0,93.6601,93.8645,93.4168,93.699,7606.0
2024-02-15 11:00:00,96.3,96.51,96.13,96.46,7029.0,93.7185,93.9228,93.553,93.8742,7029.0
2024-02-15 11:30:00,96.39,96.53,96.15,96.15,2668.0,93.8061,93.9423,93.5725,93.5725,2668.0
2024-02-15 12:00:00,96.25,96.29,96.02,96.17,32148.0,93.6698,93.7087,93.446,93.592,32148.0
2024-02-15 12:30:00,96.13,96.14,95.84,96.0,8240.0,93.553,93.5628,93.2708,93.4265,8240.0
2024-02-15 13:00:00,96.02,96.27,96.0,96.17,3870.0,93.446,93.6893,93.4265,93.592,3870.0
2024-02-15 13:30:00,96.17,96.2,95.78,95.82,10432.0,93.592,93.6212,93.2124,93.2513,10432.0
2024-02-15 14:00:00,95.8,96.1,95.8,95.93,15095.0,93.2319,93.5238,93.2319,93.3584,15095.0
2024-02-15 14:30:00,95.95,96.12,95.77,96.02,14099.0,93.3779,93.5433,93.2027,93.446,14099.0
2024-02-15 15:00:00,96.0,96.16,95.88,96.12,31570.0,93.4265,93.5822,93.3097,93.5433,31570.0
2024-02-15 15:30:00,96.07,96.9,96.05,96.89,88991.0,93.4946,94.3024,93.4752,94.2927,88991.0
2024-02-16 09:30:00,95.91,96.27,95.72,95.81,10928.0,93.3389,93.6893,93.154,93.2416,10928.0
2024-02-16 10:00:00,95.79,96.3,95.67,95.97,23850.0,93.2221,93.7185,93.1054,93.3973,23850.0
2024-02-16 10:30:00,95.85,95.88,95.47,95.6,9614.0,93.2805,93.3097,92.9107,93.0372,9614.0
2024-02-16 11:00:00,95.52,95.53,95.01,95.19,12978.0,92.9594,92.9691,92.4631,92.6382,12978.0
2024-02-16 11:30:00,95.29,95.7,95.26,95.46,7880.0,92.7355,93.1346,92.7064,92.901,7880.0
2024-02-16 12:00:00,95.45,95.62,95.36,95.47,6591.0,92.8913,93.0567,92.8037,92.9107,6591.0
2024-02-16 12:30:00,95.53,95.58,95.29,95.36,5477.0,92.9691,93.0178,92.7355,92.8037,5477.0
2024-02-16 13:00:00,95.36,95.62,95.33,95.47,68594.0,92.8037,93.0567,92.7745,92.9107,68594.0
2024-02-16 13:30:00,95.47,95.57,95.01,95.05,40013.0,92.9107,93.008,92.4631,92.502,40013.0
2024-02-16 14:00:00,95.15,95.25,94.97,94.97,13201.0,92.5993,92.6966,92.4241,92.4241,13201.0
2024-02-16 14:30:00,94.9,94.9,93.92,94.12,24229.0,92.356,92.356,91.4023,91.5969,24229.0
2024-02-16 15:00:00,94.13,94.42,94.09,94.25,21142.0,91.6066,91.8889,91.5677,91.7234,21142.0
2024-02-16 15:30:00,94.26,94.61,93.71,93.8,155233.0,91.7332,92.0738,91.1979,91.2855,155233.0
2024-02-20 09:30:00,93.14,93.14,92.13,92.46,13460.0,90.6432,90.6432,89.6603,89.9814,13460.0
2024-02-20 10:00:00,92.4,92.86,92.19,92.82,16649.0,89.923,90.3707,89.7186,90.3318,16649.0
2024-02-20 10:30:00,92.81,93.47,92.78,93.31,21877.0,90.322,90.9643,90.2928,90.8086,21877.0
2024-02-20 11:00:00,93.25,93.28,92.75,92.86,13345.0,90.7502,90.7794,90.2636,90.3707,13345.0
2024-02-20 11:30:00,92.88,93.01,92.62,92.93,7450.0,90.3902,90.5167,90.1371,90.4388,7450.0
2024-02-20 12:00:00,92.92,93.18,92.84,93.18,30958.0,90.4291,90.6821,90.3512,90.6821,30958.0
2024-02-20 12:30:00,93.21,93.47,93.21,93.4,7524.0,90.7113,90.9643,90.7113,90.8962,7524.0
2024-02-20 13:00:00,93.37,93.67,93.34,93.34,5993.0,90.867,91.159,90.8378,90.8378,5993.0
2024-02-20 13:30:00,93.28,93.7,93.21,93.67,6226.0,90.7794,91.1882,90.7113,91.159,6226.0
2024-02-20 14:00:00,93.75,93.75,93.51,93.73,5635.0,91.2368,91.2368,91.0033,91.2174,5635.0
2024-02-20 14:30:00,93.7,93.93,93.62,93.85,11804.0,91.1882,91.412,91.1103,91.3341,11804.0
2024-02-20 15:00:00,93.85,94.08,93.79,93.92,15449.0,91.3341,91.558,91.2758,91.4023,15449.0
2024-02-20 15:30:00,93.94,93.95,93.62,93.71,69527.0,91.4217,91.4315,91.1103,91.1979,69527.0
2024-02-21 09:30:00,93.48,93.9,93.15,93.61,5367.0,90.9741,91.3828,90.6529,91.1006,5367.0
2024-02-21 10:00:00,93.56,93.82,93.44,93.66,26728.0,91.0519,91.305,90.9351,91.1492,26728.0
2024-02-21 10:30:00,93.61,93.7,93.51,93.63,5005.0,91.1006,91.1882,91.0033,91.12,5005.0
2024-02-21 11:00:00,93.68,93.88,93.6,93.77,5439.0,91.1687,91.3633,91.0909,91.2563,5439.0
2024-02-21 11:30:00,93.72,93.72,93.33,93.43,7492.0,91.2076,91.2076,90.8281,90.9254,7492.0
2024-02-21 12:00:00,93.46,93.67,93.45,93.62,4640.0,90.9546,91.159,90.9449,91.1103,4640.0
2024-02-21 12:30:00,93.61,93.63,93.13,93.46,8165.0,91.1006,91.12,90.6334,90.9546,8165.0
2024-02-21 13:00:00,93.4,93.4,93.22,93.39,7615.0,90.8962,90.8962,90.721,90.8865,7615.0
2024-02-21 13:30:00,93.38,93.47,93.25,93.47,26387.0,90.8767,90.9643,90.7502,90.9643,26387.0
2024-02-21 14:00:00,93.44,93.55,93.03,93.22,12970.0,90.9351,91.0422,90.5361,90.721,12970.0
2024-02-21 14:30:00,93.25,93.28,93.12,93.25,9433.0,90.7502,90.7794,90.6237,90.7502,9433.0
2024-02-21 15:00:00,93.26,93.26,92.79,92.88,9112.0,90.76,90.76,90.3026,90.3902,9112.0
2024-02-21 15:30:00,92.92,93.27,92.9,93.09,57369.0,90.4291,90.7697,90.4096,90.5945,57369.0
2024-02-22 09:30:00,93.34,93.34,92.39,93.01,36039.0,90.8378,90.8378,89.9133,90.5167,36039.0
2024-02-22 10:00:00,92.92,93.65,92.92,93.16,9788.0,90.4291,91.1395,90.4291,90.6626,9788.0
2024-02-22 10:30:00,93.24,93.32,93.03,93.18,7156.0,90.7405,90.8184,90.5361,90.6821,7156.0
2024-02-22 11:00:00,93.18,93.3,93.07,93.21,5700.0,90.6821,90.7989,90.5751,90.7113,5700.0
2024-02-22 11:30:00,93.18,93.28,93.13,93.18,4674.0,90.6821,90.7794,90.6334,90.6821,4674.0
2024-02-22 12:00:00,93.08,93.11,92.93,93.02,10311.0,90.5848,90.614,90.4388,90.5264,10311.0
2024-02-22 12:30:00,93.1,93.12,92.87,93.0,8033.0,90.6043,90.6237,90.3804,90.5069,8033.0
2024-02-22 13:00:00,92.95,92.95,92.59,92.83,7344.0,90.4583,90.4583,90.1079,90.3415,7344.0
2024-02-22 13:30:00,92.81,93.07,92.76,93.01,5173.0,90.322,90.5751,90.2734,90.5167,5173.0
2024-02-22 14:00:00,93.04,93.21,92.94,93.12,10193.0,90.5459,90.7113,90.4485,90.6237,10193.0
2024-02-22 14:30:00,93.12,93.12,92.79,92.81,10259.0,90.6237,90.6237,90.3026,90.322,10259.0
2024-02-22 15:00:00,92.89,93.14,92.77,93.1,15617.0,90.3999,90.6432,90.2831,90.6043,15617.0
2024-02-22 15:30:00,93.08,93.14,92.86,93.07,78854.0,90.5848,90.6432,90.3707,90.5751,78854.0
2024-02-23 09:30:00,93.36,93.36,92.61,92.77,19286.0,90.8573,90.8573,90.1274,90.2831,19286.0
2024-02-23 10:00:00,92.79,93.68,92.67,93.6,21353.0,90.3026,91.1687,90.1858,91.0909,21353.0
2024-02-23 10:30:00,93.53,93.65,93.21,93.55,10619.0,91.0227,91.1395,90.7113,91.0422,10619.0
2024-02-23 11:00:00,93.66,93.66,93.15,93.28,12846.0,91.1492,91.1492,90.6529,90.7794,12846.0
2024-02-23 11:30:00,93.31,93.46,93.16,93.34,11900.0,90.8086,90.9546,90.6626,90.8378,11900.0
2024-02-23 12:00:00,93.34,93.6,93.34,93.47,9064.0,90.8378,91.0909,90.8378,90.9643,9064.0
2024-02-23 12:30:00,93.46,93.68,93.37,93.68,7362.0,90.9546,91.1687,90.867,91.1687,7362.0
2024-02-23 13:00:00,93.68,93.85,93.63,93.85,6025.0,91.1687,91.3341,91.12,91.3341,6025.0
2024-02-23 13:30:00,93.95,94.06,93.54,93.63,10829.0,91.4315,91.5385,91.0325,91.12,10829.0
2024-02-23 14:00:00,93.59,93.62,93.38,93.48,11881.0,91.0811,91.1103,90.8767,90.9741,11881.0
2024-02-23 14:30:00,93.54,93.56,93.35,93.35,11843.0,91.0325,91.0519,90.8476,90.8476,11843.0
2024-02-23 15:00:00,93.39,93.42,93.25,93.27,13900.0,90.8865,90.9157,90.7502,90.7697,13900.0
2024-02-23 15:30:00,93.25,93.59,93.17,93.18,117613.0,90.7502,91.0811,90.6724,90.6821,117613.0
2024-02-26 09:30:00,92.86,93.5,92.73,93.41,91603.0,90.3707,90.9935,90.2442,90.9059,91603.0
2024-02-26 10:00:00,93.44,93.86,93.29,93.83,9387.0,90.9351,91.3439,90.7892,91.3147,9387.0
2024-02-26 10:30:00,93.79,93.86,93.19,93.3,14061.0,91.2758,91.3439,90.6918,90.7989,14061.0
2024-02-26 11:00:00,93.31,93.51,93.19,93.33,15052.0,90.8086,91.0033,90.6918,90.8281,15052.0
2024-02-26 11:30:00,93.42,93.46,93.19,93.4,12572.0,90.9157,90.9546,90.6918,90.8962,12572.0
2024-02-26 12:00:00,93.35,93.44,93.26,93.41,8255.0,90.8476,90.9351,90.76,90.9059,8255.0
2024-02-26 12:30:00,93.42,93.42,93.17,93.26,8255.0,90.9157,90.9157,90.6724,90.76,8255.0
2024-02-26 13:00:00,93.29,93.3,92.62,92.63,9281.0,90.7892,90.7989,90.1371,90.1469,9281.0
2024-02-26 13:30:00,92.64,92.98,92.64,92.76,13034.0,90.1566,90.4875,90.1566,90.2734,13034.0
2024-02-26 14:00:00,92.73,92.77,92.32,92.42,16588.0,90.2442,90.2831,89.8452,89.9425,16588.0
2024-02-26 14:30:00,92.48,92.7,92.38,92.63,17960.0,90.0009,90.215,89.9036,90.1469,17960.0
2024-02-26 15:00:00,92.66,92.86,92.55,92.81,21429.0,90.176,90.3707,90.069,90.322,21429.0
2024-02-26 15:30:00,92.83,92.96,92.49,92.71,105031.0,90.3415,90.468,90.0106,90.2247,105031.0
2024-02-27 09:30:00,93.04,93.16,92.23,92.62,17611.0,90.5459,90.6626,89.7576,90.1371,17611.0
2024-02-27 10:00:00,92.63,92.63,92.32,92.43,6701.0,90.1469,90.1469,89.8452,89.9522,6701.0
2024-02-27 10:30:00,92.45,92.46,92.06,92.15,7938.0,89.9717,89.9814,89.5921,89.6797,7938.0
2024-02-27 11:00:00,92.22,92.25,91.93,92.07,11590.0,89.7478,89.777,89.4656,89.6019,11590.0
2024-02-27 11:30:00,92.04,92.46,92.02,92.31,8753.0,89.5727,89.9814,89.5532,89.8354,8753.0
2024-02-27 12:00:00,92.29,92.31,92.12,92.21,6819.0,89.816,89.8354,89.6505,89.7381,6819.0
2024-02-27 12:30:00,92.23,92.31,92.11,92.28,8832.0,89.7576,89.8354,89.6408,89.8062,8832.0
2024-02-27 13:00:00,92.24,92.35,92.16,92.26,7758.0,89.7673,89.8744,89.6895,89.7868,7758.0
2024-02-27 13:30:00,92.14,92.2,91.97,91.99,9321.0,89.67,89.7284,89.5045,89.524,9321.0
2024-02-27 14:00:00,91.96,91.98,91.63,91.63,10352.0,89.4948,89.5143,89.1737,89.1737,10352.0
2024-02-27 14:30:00,91.64,91.87,91.5,91.87,10116.0,89.1834,89.4072,89.0471,89.4072,10116.0
2024-02-27 15:00:00,91.88,92.07,91.82,92.04,14647.0,89.417,89.6019,89.3586,89.5727,14647.0
2024-02-27 15:30:00,92.02,92.06,91.8,91.97,82108.0,89.5532,89.5921,89.3391,89.5045,82108.0
2024-02-28 09:30:00,91.47,92.19,91.07,92.01,15661.0,89.0179,89.7186,88.6287,89.5435,15661.0
2024-02-28 10:00:00,91.91,92.56,91.91,92.4,191533.0,89.4462,90.0787,89.4462,89.923,191533.0
2024-02-28 10:30:00,92.47,92.87,92.46,92.82,7052.0,89.9911,90.3804,89.9814,90.3318,7052.0
2024-02-28 11:00:00,92.83,92.88,92.58,92.88,10567.0,90.3415,90.3902,90.0982,90.3902,10567.0
2024-02-28 11:30:00,92.93,93.09,92.84,92.95,5558.0,90.4388,90.5945,90.3512,90.4583,5558.0
2024-02-28 12:00:00,92.95,93.16,92.88,93.04,87971.0,90.4583,90.6626,90.3902,90.5459,87971.0
2024-02-28 12:30:00,93.05,93.36,93.02,93.36,4398.0,90.5556,90.8573,90.5264,90.8573,4398.0
2024-02-28 13:00:00,93.36,93.46,93.27,93.45,6741.0,90.8573,90.9546,90.7697,90.9449,6741.0
2024-02-28 13:30:00,93.48,93.48,93.2,93.22,6307.0,90.9741,90.9741,90.7016,90.721,6307.0
2024-02-28 14:00:00,93.21,93.25,92.88,93.06,5437.0,90.7113,90.7502,90.3902,90.5653,5437.0
2024-02-28 14:30:00,93.05,93.23,92.93,93.22,12692.0,90.5556,90.7308,90.4388,90.721,12692.0
2024-02-28 15:00:00,93.25,93.42,92.99,93.21,10495.0,90.7502,90.9157,90.4972,90.7113,10495.0
2024-02-28 15:30:00,93.19,93.66,93.14,93.5,110052.0,90.6918,91.1492,90.6432,90.9935,110052.0
2024-02-29 09:30:00,93.93,94.48,93.52,94.45,143688.0,91.412,91.9473,91.013,91.9181,143688.0
2024-02-29 10:00:00,94.43,94.56,93.74,94.11,21993.0,91.8986,92.0251,91.2271,91.5872,21993.0
2024-02-29 10:30:00,94.18,94.27,93.92,94.09,7261.0,91.6553,91.7429,91.4023,91.5677,7261.0
2024-02-29 11:00:00,94.04,94.23,93.77,93.79,13196.0,91.5191,91.704,91.2563,91.2758,13196.0
2024-02-29 11:30:00,93.57,93.58,92.86,93.12,25506.0,91.0617,91.0714,90.3707,90.6237,25506.0
2024-02-29 12:00:00,93.1,93.16,92.74,92.88,6060.0,90.6043,90.6626,90.2539,90.3902,6060.0
2024-02-29 12:30:00,92.86,93.13,92.81,93.13,22520.0,90.3707,90.6334,90.322,90.6334,22520.0
2024-02-29 13:00:00,93.11,93.34,93.03,93.26,5115.0,90.614,90.8378,90.5361,90.76,5115.0
2024-02-29 13:30:00,93.25,93.27,92.89,93.18,5428.0,90.7502,90.7697,90.3999,90.6821,5428.0
2024-02-29 14:00:00,93.26,93.35,92.81,92.81,8478.0,90.76,90.8476,90.322,90.322,8478.0
2024-02-29 14:30:00,92.83,93.01,92.73,92.82,18173.0,90.3415,90.5167,90.2442,90.3318,18173.0
2024-02-29 15:00:00,92.87,93.01,92.66,92.67,13996.0,90.3804,90.5167,90.176,90.1858,13996.0
2024-02-29 15:30:00,92.67,92.74,92.27,92.28,135984.0,90.1858,90.2539,89.7965,89.8062,135984.0
2024-03-01 09:30:00,92.04,92.27,90.39,91.18,20951.0,89.5727,89.7965,87.9669,88.7357,20951.0
2024-03-01 10:00:00,91.28,91.45,90.56,91.2,30262.0,88.833,88.9985,88.1323,88.7552,30262.0
2024-03-01 10:30:00,91.25,91.94,91.07,91.77,18849.0,88.8038,89.4754,88.6287,89.3099,18849.0
2024-03-01 11:00:00,91.79,92.04,91.48,91.48,23238.0,89.3294,89.5727,89.0277,89.0277,23238.0
2024-03-01 11:30:00,91.48,91.89,91.29,91.85,26341.0,89.0277,89.4267,88.8428,89.3878,26341.0
2024-03-01 12:00:00,91.83,91.94,91.61,91.92,14672.0,89.3683,89.4754,89.1542,89.4559,14672.0
2024-03-01 12:30:00,91.92,92.06,91.82,91.9,12832.0,89.4559,89.5921,89.3586,89.4364,12832.0
2024-03-01 13:00:00,91.9,91.98,91.84,91.94,8536.0,89.4364,89.5143,89.378,89.4754,8536.0
2024-03-01 13:30:00,91.89,92.13,91.75,92.09,10096.0,89.4267,89.6603,89.2904,89.6213,10096.0
2024-03-01 14:00:00,92.08,92.23,92.05,92.19,9309.0,89.6116,89.7576,89.5824,89.7186,9309.0
2024-03-01 14:30:00,92.23,92.35,92.16,92.31,13798.0,89.7576,89.8744,89.6895,89.8354,13798.0
2024-03-01 15:00:00,92.31,92.32,92.09,92.19,16195.0,89.8354,89.8452,89.6213,89.7186,16195.0
2024-03-01 15:30:00,92.21,92.29,92.04,92.08,53826.0,89.7381,89.816,89.5727,89.6116,53826.0
2024-03-04 09:30:00,92.72,94.24,92.51,93.95,64612.0,90.2344,91.7137,90.0301,91.4315,64612.0
2024-03-04 10:00:00,93.95,94.1,93.69,94.09,56151.0,91.4315,91.5774,91.1784,91.5677,56151.0
2024-03-04 10:30:00,94.17,94.5,93.53,94.1,17669.0,91.6456,91.9667,91.0227,91.5774,17669.0
2024-03-04 11:00:00,94.13,94.51,94.12,94.51,10154.0,91.6066,91.9765,91.5969,91.9765,10154.0
2024-03-04 11:30:00,94.62,94.88,94.37,94.54,13420.0,92.0835,92.3365,91.8402,92.0057,13420.0
2024-03-04 12:00:00,94.53,94.53,94.18,94.33,9286.0,91.9959,91.9959,91.6553,91.8013,9286.0
2024-03-04 12:30:00,94.32,94.54,94.1,94.11,9537.0,91.7915,92.0057,91.5774,91.5872,9537.0
2024-03-04 13:00:00,94.08,94.12,93.92,94.06,13310.0,91.558,91.5969,91.4023,91.5385,13310.0
2024-03-04 13:30:00,94.0,94.19,93.87,94.19,42012.0,91.4801,91.665,91.3536,91.665,42012.0
2024-03-04 14:00:00,94.18,94.43,94.11,94.11,47785.0,91.6553,91.8986,91.5872,91.5872,47785.0
2024-03-04 14:30:00,94.1,94.61,94.05,94.6,98358.0,91.5774,92.0738,91.5288,92.064,98358.0
2024-03-04 15:00:00,94.63,94.74,94.34,94.42,60772.0,92.0932,92.2003,91.811,91.8889,60772.0
2024-03-04 15:30:00,94.49,94.78,94.41,94.45,159464.0,91.957,92.2392,91.8791,91.9181,159464.0
2024-03-05 09:30:00,93.95,94.83,93.41,94.7,14526.0,91.4315,92.2879,90.9059,92.1614,14526.0
2024-03-05 10:00:00,94.82,94.84,93.56,93.78,17367.0,92.2781,92.2976,91.0519,91.266,17367.0
2024-03-05 10:30:00,93.83,94.4,93.73,94.02,14889.0,91.3147,91.8694,91.2174,91.4996,14889.0
2024-03-05 11:00:00,93.93,94.03,93.12,93.37,10452.0,91.412,91.5093,90.6237,90.867,10452.0
2024-03-05 11:30:00,93.42,94.11,93.42,94.05,15668.0,90.9157,91.5872,90.9157,91.5288,15668.0
2024-03-05 12:00:00,94.07,94.15,93.96,94.05,14570.0,91.5483,91.6261,91.4412,91.5288,14570.0
2024-03-05 12:30:00,93.98,93.98,93.6,93.73,15186.0,91.4607,91.4607,91.0909,91.2174,15186.0
2024-03-05 13:00:00,93.69,93.77,93.31,93.54,15222.0,91.1784,91.2563,90.8086,91.0325,15222.0
2024-03-05 13:30:00,93.6,93.6,93.27,93.35,17009.0,91.0909,91.0909,90.7697,90.8476,17009.0
2024-03-05 14:00:00,93.37,93.7,93.28,93.7,34316.0,90.867,91.1882,90.7794,91.1882,34316.0
2024-03-05 14:30:00,93.66,93.7,93.18,93.39,75892.0,91.1492,91.1882,90.6821,90.8865,75892.0
2024-03-05 15:00:00,93.39,93.39,92.72,92.72,18363.0,90.8865,90.8865,90.2344,90.2344,18363.0
2024-03-05 15:30:00,92.71,93.16,92.64,92.83,114038.0,90.2247,90.6626,90.1566,90.3415,114038.0
2024-03-06 09:30:00,93.03,93.24,92.39,92.86,22941.0,90.5361,90.7405,89.9133,90.3707,22941.0
2024-03-06 10:00:00,92.77,93.29,92.62,92.76,16647.0,90.2831,90.7892,90.1371,90.2734,16647.0
2024-03-06 10:30:00,92.76,92.76,92.46,92.63,23957.0,90.2734,90.2734,89.9814,90.1469,23957.0
2024-03-06 11:00:00,92.68,93.45,92.68,93.2,30117.0,90.1955,90.9449,90.1955,90.7016,30117.0
2024-03-06 11:30:00,93.23,94.03,93.14,93.38,51969.0,90.7308,91.5093,90.6432,90.8767,51969.0
2024-03-06 12:00:00,93.31,93.8,93.31,93.67,16759.0,90.8086,91.2855,90.8086,91.159,16759.0
2024-03-06 12:30:00,93.67,93.77,93.08,93.23,28311.0,91.159,91.2563,90.5848,90.7308,28311.0
2024-03-06 13:00:00,93.23,93.53,93.19,93.51,30927.0,90.7308,91.0227,90.6918,91.0033,30927.0
2024-03-06 13:30:00,93.51,93.51,93.15,93.46,17824.0,91.0033,91.0033,90.6529,90.9546,17824.0
2024-03-06 14:00:00,93.3,93.5,92.67,93.4,30776.0,90.7989,90.9935,90.1858,90.8962,30776.0
2024-03-06 14:30:00,93.4,93.66,93.15,93.66,24034.0,90.8962,91.1492,90.6529,91.1492,24034.0
2024-03-06 15:00:00,93.67,93.68,93.32,93.42,21878.0,91.159,91.1687,90.8184,90.9157,21878.0
2024-03-06 15:30:00,93.42,93.75,93.23,93.73,139521.0,90.9157,91.2368,90.7308,91.2174,139521.0
2024-03-07 09:30:00,90.59,94.39,89.77,94.27,95252.0,88.1615,91.8597,87.3635,91.7429,95252.0
2024-03-07 10:00:00,94.31,94.82,93.36,94.39,39383.0,91.7818,92.2781,90.8573,91.8597,39383.0
2024-03-07 10:30:00,94.34,94.34,93.01,94.0,33255.0,91.811,91.811,90.5167,91.4801,33255.0
2024-03-07 11:00:00,94.0,94.29,92.27,92.28,99292.0,91.4801,91.7624,89.7965,89.8062,99292.0
2024-03-07 11:30:00,92.22,92.31,90.05,90.2,160303.0,89.7478,89.8354,87.636,87.782,160303.0
2024-03-07 12:00:00,90.16,90.41,89.36,89.72,40837.0,87.7431,87.9864,86.9645,87.3149,40837.0
2024-03-07 12:30:00,89.7,89.9,88.41,88.49,35749.0,87.2954,87.49,86.04,86.1178,35749.0
2024-03-07 13:00:00,88.41,88.86,86.86,87.17,81704.0,86.04,86.4779,84.5315,84.8332,81704.0
2024-03-07 13:30:00,87.13,87.51,86.82,87.27,67823.0,84.7943,85.1641,84.4926,84.9305,67823.0
2024-03-07 14:00:00,87.3,88.49,87.16,88.2,78551.0,84.9597,86.1178,84.8235,85.8356,78551.0
2024-03-07 14:30:00,88.16,88.72,87.81,88.49,49050.0,85.7967,86.3417,85.4561,86.1178,49050.0
2024-03-07 15:00:00,88.54,88.91,87.77,88.1,73271.0,86.1665,86.5266,85.4171,85.7383,73271.0
2024-03-07 15:30:00,88.06,88.71,87.96,88.57,198540.0,85.6994,86.3319,85.602,86.1957,198540.0
2024-03-08 09:30:00,88.85,89.55,87.93,88.46,75463.0,86.4682,87.1494,85.5728,86.0886,75463.0
2024-03-08 10:00:00,88.46,88.58,87.24,88.51,25564.0,86.0886,86.2054,84.9013,86.1373,25564.0
2024-03-08 10:30:00,88.51,88.74,88.07,88.53,29886.0,86.1373,86.3611,85.7091,86.1568,29886.0
2024-03-08 11:00:00,88.54,89.05,88.43,88.88,31622.0,86.1665,86.6628,86.0594,86.4974,31622.0
2024-03-08 11:30:00,88.94,89.07,88.59,88.68,16820.0,86.5558,86.6823,86.2152,86.3027,16820.0
2024-03-08 12:00:00,88.72,88.9,88.68,88.77,9373.0,86.3417,86.5168,86.3027,86.3903,9373.0
2024-03-08 12:30:00,88.75,88.88,88.33,88.5,13054.0,86.3709,86.4974,85.9621,86.1276,13054.0
2024-03-08 13:00:00,88.51,88.56,88.29,88.3,11927.0,86.1373,86.186,85.9232,85.9329,11927.0
2024-03-08 13:30:00,88.31,88.31,88.03,88.23,30672.0,85.9427,85.9427,85.6702,85.8648,30672.0
2024-03-08 14:00:00,88.32,89.0,88.31,88.81,30878.0,85.9524,86.6142,85.9427,86.4293,30878.0
2024-03-08 14:30:00,88.78,89.02,88.65,89.0,28491.0,86.4001,86.6336,86.2735,86.6142,28491.0
2024-03-08 15:00:00,89.05,89.15,88.86,88.88,35186.0,86.6628,86.7601,86.4779,86.4974,35186.0
2024-03-08 15:30:00,88.88,89.34,88.86,89.22,131493.0,86.4974,86.945,86.4779,86.8283,131493.0
2024-03-11 09:30:00,89.31,89.51,88.1,88.81,17963.0,86.9159,87.1105,85.7383,86.4293,17963.0
2024-03-11 10:00:00,88.67,88.68,87.97,88.25,13127.0,86.293,86.3027,85.6118,85.8843,13127.0
2024-03-11 10:30:00,88.28,88.58,87.99,88.41,19999.0,85.9135,86.2054,85.6312,86.04,19999.0
2024-03-11 11:00:00,88.34,88.41,87.77,88.0,23010.0,85.9719,86.04,85.4171,85.641,23010.0
2024-03-11 11:30:00,88.0,88.37,87.91,88.29,10928.0,85.641,86.0011,85.5534,85.9232,10928.0
2024-03-11 12:00:00,88.28,88.46,88.1,88.46,12926.0,85.9135,86.0886,85.7383,86.0886,12926.0
2024-03-11 12:30:00,88.45,88.81,88.33,88.65,14117.0,86.0789,86.4293,85.9621,86.2735,14117.0
2024-03-11 13:00:00,88.64,88.67,88.24,88.45,26859.0,86.2638,86.293,85.8745,86.0789,26859.0
2024-03-11 13:30:00,88.44,88.51,87.95,88.12,22473.0,86.0692,86.1373,85.5923,85.7578,22473.0
2024-03-11 14:00:00,88.16,88.24,87.73,87.95,23973.0,85.7967,85.8745,85.3782,85.5923,23973.0
2024-03-11 14:30:00,87.95,88.54,87.86,88.23,149929.0,85.5923,86.1665,85.5047,85.8648,149929.0
2024-03-11 15:00:00,88.23,88.36,88.04,88.24,26734.0,85.8648,85.9913,85.6799,85.8745,26734.0
2024-03-11 15:30:00,88.24,88.71,87.93,88.7,163656.0,85.8745,86.3319,85.5728,86.3222,163656.0
2024-03-12 09:30:00,88.75,88.75,87.72,88.0,23002.0,86.3709,86.3709,85.3685,85.641,23002.0
2024-03-12 10:00:00,87.98,88.28,87.82,88.13,16738.0,85.6215,85.9135,85.4658,85.7675,16738.0
2024-03-12 10:30:00,88.13,88.48,87.99,88.27,66608.0,85.7675,86.1081,85.6312,85.9037,66608.0
2024-03-12 11:00:00,88.23,88.84,88.2,88.32,12294.0,85.8648,86.4585,85.8356,85.9524,12294.0
2024-03-12 11:30:00,88.45,88.45,88.01,88.05,46055.0,86.0789,86.0789,85.6507,85.6896,46055.0
2024-03-12 12:00:00,88.0,88.68,87.99,88.38,44518.0,85.641,86.3027,85.6312,86.0108,44518.0
2024-03-12 12:30:00,88.31,88.46,88.02,88.22,10015.0,85.9427,86.0886,85.6604,85.8551,10015.0
2024-03-12 13:00:00,88.25,88.35,87.92,88.05,6731.0,85.8843,85.9816,85.5631,85.6896,6731.0
2024-03-12 13:30:00,87.94,88.23,87.93,88.23,8270.0,85.5826,85.8648,85.5728,85.8648,8270.0
2024-03-12 14:00:00,88.19,88.39,88.11,88.22,11075.0,85.8259,86.0205,85.748,85.8551,11075.0
2024-03-12 14:30:00,88.15,88.23,87.95,88.16,12175.0,85.7869,85.8648,85.5923,85.7967,12175.0
2024-03-12 15:00:00,88.18,88.27,88.09,88.13,14785.0,85.8161,85.9037,85.7286,85.7675,14785.0
2024-03-12 15:30:00,88.12,88.44,87.96,88.18,111651.0,85.7578,86.0692,85.602,85.8161,111651.0
2024-03-13 09:30:00,88.6,89.84,88.08,89.3,24373.0,86.2249,87.4316,85.7188,86.9061,24373.0
2024-03-13 10:00:00,89.33,89.7,89.19,89.48,25939.0,86.9353,87.2954,86.7991,87.0813,25939.0
2024-03-13 10:30:00,89.55,89.55,88.74,89.05,20735.0,87.1494,87.1494,86.3611,86.6628,20735.0
2024-03-13 11:00:00,89.0,89.74,88.78,89.61,23926.0,86.6142,87.3343,86.4001,87.2078,23926.0
2024-03-13 11:30:00,89.47,89.76,89.38,89.67,13842.0,87.0716,87.3538,86.984,87.2662,13842.0
2024-03-13 12:00:00,89.65,89.95,89.63,89.81,14661.0,87.2467,87.5387,87.2273,87.4024,14661.0
2024-03-13 12:30:00,89.81,89.93,89.6,89.74,10017.0,87.4024,87.5192,87.1981,87.3343,10017.0
2024-03-13 13:00:00,89.83,90.01,89.67,89.88,13934.0,87.4219,87.5971,87.2662,87.4706,13934.0
2024-03-13 13:30:00,89.92,90.05,89.89,89.89,13337.0,87.5095,87.636,87.4803,87.4803,13337.0
2024-03-13 14:00:00,89.83,90.17,89.77,90.15,6880.0,87.4219,87.7528,87.3635,87.7333,6880.0
2024-03-13 14:30:00,90.16,90.24,89.75,89.87,15151.0,87.7431,87.8209,87.3441,87.4608,15151.0
2024-03-13 15:00:00,89.87,89.99,89.36,89.4,20072.0,87.4608,87.5776,86.9645,87.0034,20072.0
2024-03-13 15:30:00,89.5,89.86,89.42,89.61,92895.0,87.1008,87.4511,87.0229,87.2078,92895.0
2024-03-14 09:30:00,89.68,90.01,89.59,89.75,12290.0,87.2759,87.5971,87.1883,87.3441,12290.0
2024-03-14 10:00:00,89.69,89.94,88.88,89.11,21967.0,87.2857,87.529,86.4974,86.7212,21967.0
2024-03-14 10:30:00,89.08,89.38,88.98,89.04,17886.0,86.692,86.984,86.5947,86.6531,17886.0
2024-03-14 11:00:00,89.13,89.21,88.72,88.86,10895.0,86.7407,86.8185,86.3417,86.4779,10895.0
2024-03-14 11:30:00,88.85,88.85,88.55,88.76,14662.0,86.4682,86.4682,86.1762,86.3806,14662.0
2024-03-14 12:00:00,88.8,88.8,88.51,88.73,9994.0,86.4195,86.4195,86.1373,86.3514,9994.0
2024-03-14 12:30:00,88.73,88.73,88.21,88.25,16929.0,86.3514,86.3514,85.8453,85.8843,16929.0
2024-03-14 13:00:00,88.21,88.61,88.09,88.09,11229.0,85.8453,86.2346,85.7286,85.7286,11229.0
2024-03-14 13:30:00,88.08,88.23,88.02,88.19,17199.0,85.7188,85.8648,85.6604,85.8259,17199.0
2024-03-14 14:00:00,88.2,88.4,88.15,88.17,26007.0,85.8356,86.0302,85.7869,85.8064,26007.0
2024-03-14 14:30:00,88.21,88.21,87.81,87.84,13970.0,85.8453,85.8453,85.4561,85.4853,13970.0
2024-03-14 15:00:00,87.81,88.08,87.78,87.97,21392.0,85.4561,85.7188,85.4269,85.6118,21392.0
2024-03-14 15:30:00,87.97,88.54,87.96,88.37,105114.0,85.6118,86.1665,85.602,86.0011,105114.0
2024-03-15 09:30:00,88.14,89.66,88.14,89.61,58951.0,85.7772,87.2565,85.7772,87.2078,58951.0
2024-03-15 10:00:00,89.52,89.58,88.76,88.99,24885.0,87.1202,87.1786,86.3806,86.6044,24885.0
2024-03-15 10:30:00,89.03,89.31,88.8,89.01,11667.0,86.6434,86.9159,86.4195,86.6239,11667.0
2024-03-15 11:00:00,88.95,89.3,88.95,89.25,11380.0,86.5655,86.9061,86.5655,86.8575,11380.0
2024-03-15 11:30:00,89.2,89.51,89.2,89.4,11710.0,86.8088,87.1105,86.8088,87.0034,11710.0
2024-03-15 12:00:00,89.38,89.48,89.24,89.39,15329.0,86.984,87.0813,86.8477,86.9937,15329.0
2024-03-15 12:30:00,89.45,89.55,89.33,89.49,17817.0,87.0521,87.1494,86.9353,87.091,17817.0
2024-03-15 13:00:00,89.46,89.97,89.44,89.96,19149.0,87.0618,87.5582,87.0424,87.5484,19149.0
2024-03-15 13:30:00,90.02,90.08,89.7,89.92,16416.0,87.6068,87.6652,87.2954,87.5095,16416.0
2024-03-15 14:00:00,89.9,89.96,89.72,89.96,16163.0,87.49,87.5484,87.3149,87.5484,16163.0
2024-03-15 14:30:00,89.94,90.02,89.84,89.97,30064.0,87.529,87.6068,87.4316,87.5582,30064.0
2024-03-15 15:00:00,89.94,90.23,89.89,90.23,42818.0,87.529,87.8112,87.4803,87.8112,42818.0
2024-03-15 15:30:00,90.23,90.3,89.69,89.72,147724.0,87.8112,87.8793,87.2857,87.3149,147724.0
2024-03-18 09:30:00,89.66,90.58,89.66,89.88,12499.0,87.2565,88.1518,87.2565,87.4706,12499.0
2024-03-18 10:00:00,89.85,89.93,89.5,89.5,13404.0,87.4414,87.5192,87.1008,87.1008,13404.0
2024-03-18 10:30:00,89.38,89.47,89.18,89.37,14698.0,86.984,87.0716,86.7893,86.9742,14698.0
2024-03-18 11:00:00,89.34,90.19,89.34,90.19,11599.0,86.945,87.7723,86.945,87.7723,11599.0
2024-03-18 11:30:00,90.1,90.35,89.57,89.57,28081.0,87.6847,87.928,87.1689,87.1689,28081.0
2024-03-18 12:00:00,89.48,89.73,89.29,89.63,10638.0,87.0813,87.3246,86.8964,87.2273,10638.0
2024-03-18 12:30:00,89.61,89.8,89.43,89.71,20824.0,87.2078,87.3927,87.0326,87.3051,20824.0
2024-03-18 13:00:00,89.71,90.07,89.65,89.7,11348.0,87.3051,87.6555,87.2467,87.2954,11348.0
2024-03-18 13:30:00,89.64,89.69,89.45,89.52,12920.0,87.237,87.2857,87.0521,87.1202,12920.0
2024-03-18 14:00:00,89.54,89.57,89.05,89.17,25583.0,87.1397,87.1689,86.6628,86.7796,25583.0
2024-03-18 14:30:00,89.15,89.27,89.06,89.1,23158.0,86.7601,86.8769,86.6726,86.7115,23158.0
2024-03-18 15:00:00,89.11,89.18,88.9,89.1,18975.0,86.7212,86.7893,86.5168,86.7115,18975.0
2024-03-18 15:30:00,89.09,89.43,88.91,88.94,66650.0,86.7018,87.0326,86.5266,86.5558,66650.0
2024-03-19 09:30:00,88.57,89.12,88.08,88.34,15467.0,86.1957,86.7309,85.7188,85.9719,15467.0
2024-03-19 10:00:00,88.3,88.36,87.91,87.91,12642.0,85.9329,85.9913,85.5534,85.5534,12642.0
2024-03-19 10:30:00,87.89,88.06,87.66,88.06,13651.0,85.5339,85.6994,85.3101,85.6994,13651.0
2024-03-19 11:00:00,87.97,88.5,87.97,88.25,7752.0,85.6118,86.1276,85.6118,85.8843,7752.0
2024-03-19 11:30:00,88.36,88.99,88.3,88.92,16313.0,85.9913,86.6044,85.9329,86.5363,16313.0
2024-03-19 12:00:00,88.96,89.07,88.7,89.03,11894.0,86.5752,86.6823,86.3222,86.6434,11894.0
2024-03-19 12:30:00,89.07,89.24,88.81,88.85,10063.0,86.6823,86.8477,86.4293,86.4682,10063.0
2024-03-19 13:00:00,88.84,89.21,88.76,89.16,16055.0,86.4585,86.8185,86.3806,86.7699,16055.0
2024-03-19 13:30:00,89.15,89.41,89.09,89.17,10234.0,86.7601,87.0132,86.7018,86.7796,10234.0
2024-03-19 14:00:00,89.13,89.44,89.1,89.4,19670.0,86.7407,87.0424,86.7115,87.0034,19670.0
2024-03-19 14:30:00,89.39,89.56,89.38,89.45,31678.0,86.9937,87.1592,86.984,87.0521,31678.0
2024-03-19 15:00:00,89.44,89.8,89.43,89.76,11514.0,87.0424,87.3927,87.0326,87.3538,11514.0
2024-03-19 15:30:00,89.78,90.11,89.76,89.85,46660.0,87.3733,87.6944,87.3538,87.4414,46660.0
2024-03-20 09:30:00,89.85,90.27,89.29,89.53,14628.0,87.4414,87.8501,86.8964,87.13,14628.0
2024-03-20 10:00:00,89.47,90.1,89.47,90.09,3381.0,87.0716,87.6847,87.0716,87.6749,3381.0
2024-03-20 10:30:00,90.11,90.25,90.08,90.15,3415.0,87.6944,87.8307,87.6652,87.7333,3415.0
2024-03-20 11:00:00,90.09,90.2,89.71,89.71,30344.0,87.6749,87.782,87.3051,87.3051,30344.0
2024-03-20 11:30:00,89.8,89.89,89.6,89.64,3591.0,87.3927,87.4803,87.1981,87.237,3591.0
2024-03-20 12:00:00,89.66,89.68,88.98,89.03,12294.0,87.2565,87.2759,86.5947,86.6434,12294.0
2024-03-20 12:30:00,88.97,89.09,88.79,88.99,12581.0,86.585,86.7018,86.4098,86.6044,12581.0
2024-03-20 13:00:00,88.99,89.19,88.84,89.02,15940.0,86.6044,86.7991,86.4585,86.6336,15940.0
2024-03-20 13:30:00,89.02,89.53,88.98,89.47,10981.0,86.6336,87.13,86.5947,87.0716,10981.0
2024-03-20 14:00:00,89.56,90.1,89.03,89.03,26142.0,87.1592,87.6847,86.6434,86.6434,26142.0
2024-03-20 14:30:00,89.11,89.59,88.41,89.36,84515.0,86.7212,87.1883,86.04,86.9645,84515.0
2024-03-20 15:00:00,89.43,89.59,89.17,89.3,33037.0,87.0326,87.1883,86.7796,86.9061,33037.0
2024-03-20 15:30:00,89.28,89.41,88.97,89.33,107196.0,86.8867,87.0132,86.585,86.9353,107196.0
2024-03-21 09:30:00,89.66,90.3,89.03,90.0,9759.0,87.2565,87.8793,86.6434,87.5874,9759.0
2024-03-21 10:00:00,90.03,90.07,89.59,89.96,12396.0,87.6166,87.6555,87.1883,87.5484,12396.0
2024-03-21 10:30:00,89.98,90.33,89.97,90.15,9141.0,87.5679,87.9085,87.5582,87.7333,9141.0
2024-03-21 11:00:00,90.13,90.13,89.68,89.98,6141.0,87.7139,87.7139,87.2759,87.5679,6141.0
2024-03-21 11:30:00,90.03,90.2,89.95,90.2,7621.0,87.6166,87.782,87.5387,87.782,7621.0
2024-03-21 12:00:00,90.21,90.37,90.17,90.3,3900.0,87.7917,87.9474,87.7528,87.8793,3900.0
2024-03-21 12:30:00,90.3,90.43,90.19,90.43,4312.0,87.8793,88.0058,87.7723,88.0058,4312.0
2024-03-21 13:00:00,90.43,90.52,90.28,90.41,9752.0,88.0058,88.0934,87.8599,87.9864,9752.0
2024-03-21 13:30:00,90.41,90.53,90.25,90.45,19623.0,87.9864,88.1031,87.8307,88.0253,19623.0
2024-03-21 14:00:00,90.5,90.67,90.43,90.6,14312.0,88.074,88.2394,88.0058,88.1713,14312.0
2024-03-21 14:30:00,90.6,90.64,90.46,90.6,11993.0,88.1713,88.2102,88.035,88.1713,11993.0
2024-03-21 15:00:00,90.61,90.89,90.55,90.86,19279.0,88.181,88.4535,88.1226,88.4243,19279.0
2024-03-21 15:30:00,90.81,91.09,90.63,91.0,69295.0,88.3756,88.6481,88.2005,88.5605,69295.0
2024-03-22 09:30:00,91.44,91.51,90.7,90.91,10865.0,88.9888,89.0569,88.2686,88.473,10865.0
2024-03-22 10:00:00,90.98,90.98,90.76,90.95,6879.0,88.5411,88.5411,88.327,88.5119,6879.0
2024-03-22 10:30:00,90.98,90.98,90.34,90.34,8816.0,88.5411,88.5411,87.9182,87.9182,8816.0
2024-03-22 11:00:00,90.34,90.59,90.31,90.46,9618.0,87.9182,88.1615,87.889,88.035,9618.0
2024-03-22 11:30:00,90.51,90.6,90.4,90.44,6967.0,88.0837,88.1713,87.9766,88.0156,6967.0
2024-03-22 12:00:00,90.4,90.52,90.29,90.4,13635.0,87.9766,88.0934,87.8696,87.9766,13635.0
2024-03-22 12:30:00,90.43,90.61,90.29,90.54,9465.0,88.0058,88.181,87.8696,88.1129,9465.0
2024-03-22 13:00:00,90.49,90.68,90.47,90.68,7783.0,88.0642,88.2491,88.0448,88.2491,7783.0
2024-03-22 13:30:00,90.65,90.78,90.57,90.76,7622.0,88.2199,88.3464,88.1421,88.327,7622.0
2024-03-22 14:00:00,90.72,90.76,90.58,90.66,8957.0,88.2881,88.327,88.1518,88.2297,8957.0
2024-03-22 14:30:00,90.7,90.83,90.49,90.53,8887.0,88.2686,88.3951,88.0642,88.1031,8887.0
2024-03-22 15:00:00,90.53,90.64,90.17,90.38,33313.0,88.1031,88.2102,87.7528,87.9572,33313.0
2024-03-22 15:30:00,90.37,90.51,90.32,90.4,76443.0,87.9474,88.0837,87.8988,87.9766,76443.0
2024-03-25 09:30:00,90.51,90.82,90.51,90.64,4711.0,88.0837,88.3854,88.0837,88.2102,4711.0
2024-03-25 10:00:00,90.6,90.78,90.47,90.59,5786.0,88.1713,88.3464,88.0448,88.1615,5786.0
2024-03-25 10:30:00,90.52,90.75,90.0,90.65,10650.0,88.0934,88.3173,87.5874,88.2199,10650.0
2024-03-25 11:00:00,90.65,90.86,90.5,90.81,8897.0,88.2199,88.4243,88.074,88.3756,8897.0
2024-03-25 11:30:00,90.73,90.88,90.69,90.76,7806.0,88.2978,88.4438,88.2589,88.327,7806.0
2024-03-25 12:00:00,90.76,90.95,90.73,90.79,5772.0,88.327,88.5119,88.2978,88.3562,5772.0
2024-03-25 12:30:00,90.75,90.81,90.53,90.72,8715.0,88.3173,88.3756,88.1031,88.2881,8715.0
2024-03-25 13:00:00,90.68,90.79,90.53,90.73,13310.0,88.2491,88.3562,88.1031,88.2978,13310.0
2024-03-25 13:30:00,90.76,91.04,90.71,90.83,14242.0,88.327,88.5995,88.2783,88.3951,14242.0
2024-03-25 14:00:00,90.86,91.01,90.86,90.95,10927.0,88.4243,88.5703,88.4243,88.5119,10927.0
2024-03-25 14:30:00,90.95,91.01,90.69,90.71,10975.0,88.5119,88.5703,88.2589,88.2783,10975.0
2024-03-25 15:00:00,90.75,90.75,90.39,90.71,13327.0,88.3173,88.3173,87.9669,88.2783,13327.0
2024-03-25 15:30:00,90.74,91.01,90.69,90.88,53648.0,88.3075,88.5703,88.2589,88.4438,53648.0
2024-03-26 09:30:00,90.96,91.48,90.54,90.84,8435.0,88.5216,89.0277,88.1129,88.4048,8435.0
2024-03-26 10:00:00,90.91,91.16,90.64,90.92,68914.0,88.473,88.7163,88.2102,88.4827,68914.0
2024-03-26 10:30:00,90.87,90.97,90.16,90.16,12999.0,88.434,88.5314,87.7431,87.7431,12999.0
2024-03-26 11:00:00,90.2,90.22,89.62,89.72,23922.0,87.782,87.8015,87.2175,87.3149,23922.0
2024-03-26 11:30:00,89.76,89.84,89.36,89.55,36716.0,87.3538,87.4316,86.9645,87.1494,36716.0
2024-03-26 12:00:00,89.52,89.75,89.45,89.72,13048.0,87.1202,87.3441,87.0521,87.3149,13048.0
2024-03-26 12:30:00,89.53,89.53,89.31,89.44,10884.0,87.13,87.13,86.9159,87.0424,10884.0
2024-03-26 13:00:00,89.43,89.46,89.35,89.41,6516.0,87.0326,87.0618,86.9548,87.0132,6516.0
2024-03-26 13:30:00,89.37,89.46,89.31,89.37,24473.0,86.9742,87.0618,86.9159,86.9742,24473.0
2024-03-26 14:00:00,89.33,89.59,89.31,89.44,10375.0,86.9353,87.1883,86.9159,87.0424,10375.0
2024-03-26 14:30:00,89.43,89.58,89.33,89.58,72671.0,87.0326,87.1786,86.9353,87.1786,72671.0
2024-03-26 15:00:00,89.58,89.74,89.57,89.65,12043.0,87.1786,87.3343,87.1689,87.2467,12043.0
2024-03-26 15:30:00,89.66,89.66,89.04,89.23,96574.0,87.2565,87.2565,86.6531,86.838,96574.0
2024-03-27 09:30:00,89.62,90.44,89.62,89.83,38072.0,87.2175,88.0156,87.2175,87.4219,38072.0
2024-03-27 10:00:00,89.78,90.18,89.65,89.91,13053.0,87.3733,87.7625,87.2467,87.4998,13053.0
2024-03-27 10:30:00,90.03,90.13,89.89,89.95,11819.0,87.6166,87.7139,87.4803,87.5387,11819.0
2024-03-27 11:00:00,89.93,89.98,89.78,89.9,26693.0,87.5192,87.5679,87.3733,87.49,26693.0
2024-03-27 11:30:00,89.91,90.49,89.87,90.31,28820.0,87.4998,88.0642,87.4608,87.889,28820.0
2024-03-27 12:00:00,90.29,90.3,89.93,90.06,6771.0,87.8696,87.8793,87.5192,87.6457,6771.0
2024-03-27 12:30:00,90.06,90.27,90.05,90.23,8192.0,87.6457,87.8501,87.636,87.8112,8192.0
2024-03-27 13:00:00,90.24,90.25,90.1,90.13,6755.0,87.8209,87.8307,87.6847,87.7139,6755.0
2024-03-27 13:30:00,90.11,90.13,89.94,90.0,6246.0,87.6944,87.7139,87.529,87.5874,6246.0
2024-03-27 14:00:00,90.0,90.26,90.0,90.2,7997.0,87.5874,87.8404,87.5874,87.782,7997.0
2024-03-27 14:30:00,90.14,90.14,89.98,90.04,6508.0,87.7236,87.7236,87.5679,87.6263,6508.0
2024-03-27 15:00:00,90.08,90.12,89.83,90.08,19815.0,87.6652,87.7041,87.4219,87.6652,19815.0
2024-03-27 15:30:00,90.09,90.23,90.02,90.11,96338.0,87.6749,87.8112,87.6068,87.6944,96338.0
2024-03-28 09:30:00,90.15,90.45,89.47,89.85,18085.0,88.078,88.3711,87.4137,87.7849,18085.0
2024-03-28 10:00:00,89.95,90.23,89.89,89.98,12913.0,87.8826,88.1562,87.824,87.9119,12913.0
2024-03-28 10:30:00,90.02,90.03,89.78,89.96,9220.0,87.951,87.9608,87.7165,87.8924,9220.0
2024-03-28 11:00:00,89.96,90.3,89.88,90.28,27616.0,87.8924,88.2246,87.8142,88.205,27616.0
2024-03-28 11:30:00,90.33,90.38,89.96,89.97,15582.0,88.2539,88.3027,87.8924,87.9022,15582.0
2024-03-28 12:00:00,89.9,90.21,89.86,90.14,8491.0,87.8338,88.1366,87.7947,88.0683,8491.0
2024-03-28 12:30:00,90.11,90.33,89.98,90.33,15941.0,88.0389,88.2539,87.9119,88.2539,15941.0
2024-03-28 13:00:00,90.34,90.54,90.3,90.51,4300.0,88.2637,88.4591,88.2246,88.4298,4300.0
2024-03-28 13:30:00,90.41,90.52,90.18,90.38,7991.0,88.3321,88.4395,88.1073,88.3027,7991.0
2024-03-28 14:00:00,90.37,90.7,90.35,90.68,18369.0,88.293,88.6154,88.2734,88.5958,18369.0
2024-03-28 14:30:00,90.64,90.99,90.59,90.99,11486.0,88.5568,88.8987,88.5079,88.8987,11486.0
2024-03-28 15:00:00,91.0,91.98,90.96,91.9,42695.0,88.9085,89.866,88.8694,89.7878,42695.0
2024-03-28 15:30:00,91.9,91.95,91.54,91.56,85495.0,89.7878,89.8367,89.4361,89.4556,85495.0
2024-04-01 09:30:00,91.18,91.18,89.43,89.67,13332.0,89.0844,89.0844,87.3746,87.6091,13332.0
2024-04-01 10:00:00,89.62,89.97,89.38,89.78,26177.0,87.5602,87.9022,87.3257,87.7165,26177.0
2024-04-01 10:30:00,89.78,90.29,89.59,90.14,10221.0,87.7165,88.2148,87.5309,88.0683,10221.0
2024-04-01 11:00:00,90.11,90.6,90.05,90.47,8890.0,88.0389,88.5177,87.9803,88.3907,8890.0
2024-04-01 11:30:00,90.48,90.54,90.33,90.47,12256.0,88.4004,88.4591,88.2539,88.3907,12256.0
2024-04-01 12:00:00,90.42,90.47,89.89,89.95,13400.0,88.3418,88.3907,87.824,87.8826,13400.0
2024-04-01 12:30:00,90.0,90.2,89.81,89.82,9864.0,87.9315,88.1269,87.7458,87.7556,9864.0
2024-04-01 13:00:00,89.84,89.84,89.32,89.5,11629.0,87.7752,87.7752,87.2671,87.443,11629.0
2024-04-01 13:30:00,89.49,89.49,89.14,89.28,5337.0,87.4332,87.4332,87.0912,87.228,5337.0
2024-04-01 14:00:00,89.29,89.29,88.96,89.29,8590.0,87.2378,87.2378,86.9154,87.2378,8590.0
2024-04-01 14:30:00,89.26,89.26,88.97,89.01,8657.0,87.2085,87.2085,86.9251,86.9642,8657.0
2024-04-01 15:00:00,89.01,89.28,88.93,89.27,9191.0,86.9642,87.228,86.8861,87.2183,9191.0
2024-04-01 15:30:00,89.25,89.33,88.75,88.77,50778.0,87.1987,87.2769,86.7102,86.7297,50778.0
2024-04-02 09:30:00,88.41,88.88,87.82,88.12,46271.0,86.378,86.8372,85.8016,86.0947,46271.0
2024-04-02 10:00:00,88.12,88.41,87.91,87.95,9911.0,86.0947,86.378,85.8895,85.9286,9911.0
2024-04-02 10:30:00,87.95,88.09,87.36,87.39,34764.0,85.9286,86.0654,85.3522,85.3815,34764.0
2024-04-02 11:00:00,87.4,87.46,87.03,87.03,6646.0,85.3912,85.4499,85.0297,85.0297,6646.0
2024-04-02 11:30:00,87.02,87.22,86.49,86.57,6533.0,85.02,85.2154,84.5021,84.5803,6533.0
2024-04-02 12:00:00,86.58,86.71,86.48,86.54,11273.0,84.5901,84.7171,84.4924,84.551,11273.0
2024-04-02 12:30:00,86.51,86.8,86.45,86.5,10894.0,84.5217,84.805,84.4631,84.5119,10894.0
2024-04-02 13:00:00,86.5,86.59,86.46,86.47,21694.0,84.5119,84.5998,84.4728,84.4826,21694.0
2024-04-02 13:30:00,86.5,86.54,85.95,86.04,18837.0,84.5119,84.551,83.9746,84.0625,18837.0
2024-04-02 14:00:00,86.11,86.56,85.99,86.49,11353.0,84.1309,84.5705,84.0136,84.5021,11353.0
2024-04-02 14:30:00,86.51,86.99,86.46,86.83,28215.0,84.5217,84.9907,84.4728,84.8343,28215.0
2024-04-02 15:00:00,86.88,86.98,86.63,86.75,20833.0,84.8832,84.9809,84.6389,84.7562,20833.0
2024-04-02 15:30:00,86.78,86.94,86.73,86.8,66679.0,84.7855,84.9418,84.7366,84.805,66679.0
2024-04-03 09:30:00,86.34,87.49,86.34,86.73,36554.0,84.3556,85.4792,84.3556,84.7366,36554.0
2024-04-03 10:00:00,86.81,87.18,86.46,86.57,13924.0,84.8148,85.1763,84.4728,84.5803,13924.0
2024-04-03 10:30:00,86.6,86.72,86.46,86.53,11366.0,84.6096,84.7269,84.4728,84.5412,11366.0
2024-04-03 11:00:00,86.54,87.08,86.34,87.02,12577.0,84.551,85.0786,84.3556,85.02,12577.0
2024-04-03 11:30:00,87.0,87.01,86.5,86.5,17042.0,85.0004,85.0102,84.5119,84.5119,17042.0
2024-04-03 12:00:00,86.37,86.73,86.37,86.73,5562.0,84.3849,84.7366,84.3849,84.7366,5562.0
2024-04-03 12:30:00,86.8,86.98,86.65,86.75,13786.0,84.805,84.9809,84.6585,84.7562,13786.0
2024-04-03 13:00:00,86.77,86.88,86.71,86.84,11372.0,84.7757,84.8832,84.7171,84.8441,11372.0
2024-04-03 13:30:00,86.84,87.02,86.77,86.97,10642.0,84.8441,85.02,84.7757,84.9711,10642.0
2024-04-03 14:00:00,86.95,87.15,86.91,87.15,6747.0,84.9516,85.147,84.9125,85.147,6747.0
2024-04-03 14:30:00,87.14,87.49,87.12,87.43,32788.0,85.1372,85.4792,85.1177,85.4205,32788.0
2024-04-03 15:00:00,87.34,87.34,86.97,87.23,16190.0,85.3326,85.3326,84.9711,85.2251,16190.0
2024-04-03 15:30:00,87.19,87.44,86.99,87.02,74304.0,85.1861,85.4303,84.9907,85.02,74304.0
2024-04-04 09:30:00,87.72,88.05,87.43,87.94,6115.0,85.7039,86.0263,85.4205,85.9188,6115.0
2024-04-04 10:00:00,87.94,88.22,87.72,87.92,8951.0,85.9188,86.1924,85.7039,85.8993,8951.0
2024-04-04 10:30:00,87.91,87.96,87.73,87.84,14941.0,85.8895,85.9384,85.7136,85.8211,14941.0
2024-04-04 11:00:00,87.9,88.42,87.84,88.24,10691.0,85.8797,86.3878,85.8211,86.2119,10691.0
2024-04-04 11:30:00,88.24,88.26,87.93,87.93,7941.0,86.2119,86.2315,85.909,85.909,7941.0
2024-04-04 12:00:00,88.0,88.09,87.91,87.96,16825.0,85.9774,86.0654,85.8895,85.9384,16825.0
2024-04-04 12:30:00,87.92,88.07,87.61,87.93,8658.0,85.8993,86.0458,85.5964,85.909,8658.0
2024-04-04 13:00:00,87.92,87.96,87.9,87.92,1963.0,85.8993,85.9384,85.8797,85.8993,1963.0
2024-04-04 13:30:00,87.92,87.95,87.77,87.86,7144.0,85.8993,85.9286,85.7527,85.8407,7144.0
2024-04-04 14:00:00,87.79,87.81,87.21,87.22,9430.0,85.7723,85.7918,85.2056,85.2154,9430.0
2024-04-04 14:30:00,87.08,87.15,86.81,86.91,13489.0,85.0786,85.147,84.8148,84.9125,13489.0
2024-04-04 15:00:00,86.87,87.19,86.66,86.94,27043.0,84.8734,85.1861,84.6682,84.9418,27043.0
2024-04-04 15:30:00,87.0,87.3,86.79,87.23,58893.0,85.0004,85.2935,84.7953,85.2251,58893.0
2024-04-05 09:30:00,87.37,87.79,87.0,87.07,9721.0,85.3619,85.7723,85.0004,85.0688,9721.0
2024-04-05 10:00:00,87.14,87.15,86.58,86.65,7143.0,85.1372,85.147,84.5901,84.6585,7143.0
2024-04-05 10:30:00,86.63,87.21,86.6,87.11,16130.0,84.6389,85.2056,84.6096,85.1079,16130.0
2024-04-05 11:00:00,86.92,87.01,86.7,86.89,7344.0,84.9223,85.0102,84.7073,84.893,7344.0
2024-04-05 11:30:00,86.96,87.21,86.95,87.1,9431.0,84.9613,85.2056,84.9516,85.0981,9431.0
2024-04-05 12:00:00,87.08,87.36,87.08,87.25,5235.0,85.0786,85.3522,85.0786,85.2447,5235.0
2024-04-05 12:30:00,87.22,87.26,87.11,87.19,5766.0,85.2154,85.2544,85.1079,85.1861,5766.0
2024-04-05 13:00:00,87.18,87.19,86.98,87.05,7553.0,85.1763,85.1861,84.9809,85.0493,7553.0
2024-04-05 13:30:00,87.06,87.1,86.61,86.81,12668.0,85.059,85.0981,84.6194,84.8148,12668.0
2024-04-05 14:00:00,86.84,87.16,86.8,86.98,9132.0,84.8441,85.1567,84.805,84.9809,9132.0
2024-04-05 14:30:00,86.99,87.06,86.92,87.01,10291.0,84.9907,85.059,84.9223,85.0102,10291.0
2024-04-05 15:00:00,87.03,87.04,86.79,86.83,7981.0,85.0297,85.0395,84.7953,84.8343,7981.0
2024-04-05 15:30:00,86.81,87.03,86.67,86.8,47999.0,84.8148,85.0297,84.678,84.805,47999.0
2024-04-08 09:30:00,86.88,87.05,86.41,86.7,14884.0,84.8832,85.0493,84.424,84.7073,14884.0
2024-04-08 10:00:00,86.65,87.41,86.42,87.29,9653.0,84.6585,85.401,84.4338,85.2838,9653.0
2024-04-08 10:30:00,87.37,87.37,87.19,87.24,4406.0,85.3619,85.3619,85.1861,85.2349,4406.0
2024-04-08 11:00:00,87.2,87.33,87.17,87.32,3770.0,85.1958,85.3228,85.1665,85.3131,3770.0
2024-04-08 11:30:00,87.29,87.33,87.07,87.09,4401.0,85.2838,85.3228,85.0688,85.0884,4401.0
2024-04-08 12:00:00,87.04,87.49,87.04,87.4,4846.0,85.0395,85.4792,85.0395,85.3912,4846.0
2024-04-08 12:30:00,87.42,87.55,87.24,87.46,5471.0,85.4108,85.5378,85.2349,85.4499,5471.0
2024-04-08 13:00:00,87.42,87.42,87.23,87.34,5266.0,85.4108,85.4108,85.2251,85.3326,5266.0
2024-04-08 13:30:00,87.34,87.56,87.31,87.53,5598.0,85.3326,85.5476,85.3033,85.5182,5598.0
2024-04-08 14:00:00,87.47,87.47,87.29,87.3,7669.0,85.4596,85.4596,85.2838,85.2935,7669.0
2024-04-08 14:30:00,87.31,87.35,87.2,87.3,8757.0,85.3033,85.3424,85.1958,85.2935,8757.0
2024-04-08 15:00:00,87.25,87.25,86.98,87.09,9718.0,85.2447,85.2447,84.9809,85.0884,9718.0
2024-04-08 15:30:00,87.12,87.16,86.92,87.01,38597.0,85.1177,85.1567,84.9223,85.0102,38597.0
2024-04-09 09:30:00,86.95,87.64,86.59,87.31,11779.0,84.9516,85.6257,84.5998,85.3033,11779.0
2024-04-09 10:00:00,87.32,87.71,87.05,87.52,12979.0,85.3131,85.6941,85.0493,85.5085,12979.0
2024-04-09 10:30:00,87.5,87.54,86.44,86.85,38285.0,85.4889,85.528,84.4533,84.8539,38285.0
2024-04-09 11:00:00,86.95,87.16,86.81,87.11,11674.0,84.9516,85.1567,84.8148,85.1079,11674.0
2024-04-09 11:30:00,87.16,87.18,87.0,87.01,7381.0,85.1567,85.1763,85.0004,85.0102,7381.0
2024-04-09 12:00:00,87.08,87.35,87.04,87.17,12634.0,85.0786,85.3424,85.0395,85.1665,12634.0
2024-04-09 12:30:00,87.12,87.32,87.02,87.02,10765.0,85.1177,85.3131,85.02,85.02,10765.0
2024-04-09 13:00:00,87.06,87.44,86.96,87.08,14192.0,85.059,85.4303,84.9613,85.0786,14192.0
2024-04-09 13:30:00,87.06,87.68,86.99,87.44,40401.0,85.059,85.6648,84.9907,85.4303,40401.0
2024-04-09 14:00:00,87.48,87.72,87.4,87.64,27132.0,85.4694,85.7039,85.3912,85.6257,27132.0
2024-04-09 14:30:00,87.58,87.85,87.47,87.81,40481.0,85.5671,85.8309,85.4596,85.7918,40481.0
2024-04-09 15:00:00,87.81,88.27,87.63,88.27,20102.0,85.7918,86.2412,85.6159,86.2412,20102.0
2024-04-09 15:30:00,88.27,88.34,87.91,88.17,58047.0,86.2412,86.3096,85.8895,86.1435,58047.0
2024-04-10 09:30:00,86.38,86.94,86.13,86.2,72574.0,84.3947,84.9418,84.1504,84.2188,72574.0
2024-04-10 10:00:00,86.26,86.72,86.26,86.46,62569.0,84.2774,84.7269,84.2774,84.4728,62569.0
2024-04-10 10:30:00,86.47,86.76,86.47,86.59,27072.0,84.4826,84.7659,84.4826,84.5998,27072.0
2024-04-10 11:00:00,86.56,86.78,86.33,86.49,31254.0,84.5705,84.7855,84.3458,84.5021,31254.0
2024-04-10 11:30:00,86.52,86.66,86.39,86.43,20415.0,84.5315,84.6682,84.4044,84.4435,20415.0
2024-04-10 12:00:00,86.39,86.57,86.19,86.47,24618.0,84.4044,84.5803,84.209,84.4826,24618.0
2024-04-10 12:30:00,86.49,86.52,86.28,86.44,11741.0,84.5021,84.5315,84.297,84.4533,11741.0
2024-04-10 13:00:00,86.48,86.83,86.33,86.67,25744.0,84.4924,84.8343,84.3458,84.678,25744.0
2024-04-10 13:30:00,86.63,86.71,86.24,86.5,26050.0,84.6389,84.7171,84.2579,84.5119,26050.0
2024-04-10 14:00:00,86.53,86.58,86.27,86.29,26036.0,84.5412,84.5901,84.2872,84.3067,26036.0
2024-04-10 14:30:00,86.28,86.42,86.25,86.27,27030.0,84.297,84.4338,84.2677,84.2872,27030.0
2024-04-10 15:00:00,86.3,86.55,86.23,86.45,17830.0,84.3165,84.5608,84.2481,84.4631,17830.0
2024-04-10 15:30:00,86.4,86.4,85.86,85.86,69058.0,84.4142,84.4142,83.8866,83.8866,69058.0
2024-04-11 09:30:00,85.81,86.19,85.61,86.04,42782.0,83.8378,84.209,83.6424,84.0625,42782.0
2024-04-11 10:00:00,86.06,86.27,85.89,86.0,39172.0,84.082,84.2872,83.9159,84.0234,39172.0
2024-04-11 10:30:00,86.03,86.14,85.65,85.72,19408.0,84.0527,84.1602,83.6815,83.7498,19408.0
2024-04-11 11:00:00,85.73,85.89,85.5,85.85,13847.0,83.7596,83.9159,83.5349,83.8769,13847.0
2024-04-11 11:30:00,85.85,86.35,85.81,86.33,26889.0,83.8769,84.3654,83.8378,84.3458,26889.0
2024-04-11 12:00:00,86.33,86.46,86.16,86.17,19604.0,84.3458,84.4728,84.1797,84.1895,19604.0
2024-04-11 12:30:00,86.15,86.45,86.14,86.41,12396.0,84.17,84.4631,84.1602,84.424,12396.0
2024-04-11 13:00:00,86.41,86.7,86.38,86.59,11974.0,84.424,84.7073,84.3947,84.5998,11974.0
2024-04-11 13:30:00,86.59,86.69,86.41,86.68,32688.0,84.5998,84.6975,84.424,84.6878,32688.0
2024-04-11 14:00:00,86.65,86.77,86.56,86.69,11733.0,84.6585,84.7757,84.5705,84.6975,11733.0
2024-04-11 14:30:00,86.7,86.87,86.69,86.85,11342.0,84.7073,84.8734,84.6975,84.8539,11342.0
2024-04-11 15:00:00,86.82,86.97,86.7,86.92,18958.0,84.8246,84.9711,84.7073,84.9223,18958.0
2024-04-11 15:30:00,86.95,87.34,86.72,87.01,121600.0,84.9516,85.3326,84.7269,85.0102,121600.0
2024-04-12 09:30:00,86.43,86.8,86.3,86.52,12607.0,84.4435,84.805,84.3165,84.5315,12607.0
2024-04-12 10:00:00,86.46,86.46,85.95,86.2,19025.0,84.4728,84.4728,83.9746,84.2188,19025.0
2024-04-12 10:30:00,86.21,86.4,86.15,86.18,35723.0,84.2286,84.4142,84.17,84.1993,35723.0
2024-04-12 11:00:00,86.2,86.54,86.17,86.3,16348.0,84.2188,84.551,84.1895,84.3165,16348.0
2024-04-12 11:30:00,86.31,86.33,86.04,86.3,11713.0,84.3263,84.3458,84.0625,84.3165,11713.0
2024-04-12 12:00:00,86.27,86.3,85.84,85.91,29842.0,84.2872,84.3165,83.8671,83.9355,29842.0
2024-04-12 12:30:00,85.89,85.89,85.25,85.26,11104.0,83.9159,83.9159,83.2906,83.3004,11104.0
2024-04-12 13:00:00,85.26,85.54,85.16,85.41,24703.0,83.3004,83.574,83.2027,83.447,24703.0
2024-04-12 13:30:00,85.4,85.65,85.3,85.45,49495.0,83.4372,83.6815,83.3395,83.486,49495.0
2024-04-12 14:00:00,85.45,85.75,85.4,85.67,52268.0,83.486,83.7792,83.4372,83.701,52268.0
2024-04-12 14:30:00,85.67,85.73,85.53,85.61,44627.0,83.701,83.7596,83.5642,83.6424,44627.0
2024-04-12 15:00:00,85.58,85.72,85.35,85.4,34935.0,83.6131,83.7498,83.3883,83.4372,34935.0
2024-04-12 15:30:00,85.4,85.77,85.34,85.77,98787.0,83.4372,83.7987,83.3786,83.7987,98787.0
2024-04-15 09:30:00,86.38,87.11,86.28,86.96,26625.0,84.3947,85.1079,84.297,84.9613,26625.0
2024-04-15 10:00:00,86.97,87.01,86.48,86.78,60849.0,84.9711,85.0102,84.4924,84.7855,60849.0
2024-04-15 10:30:00,86.86,86.86,86.27,86.47,54493.0,84.8636,84.8636,84.2872,84.4826,54493.0
2024-04-15 11:00:00,86.52,86.69,86.4,86.64,47165.0,84.5315,84.6975,84.4142,84.6487,47165.0
2024-04-15 11:30:00,86.63,86.76,86.6,86.64,8342.0,84.6389,84.7659,84.6096,84.6487,8342.0
2024-04-15 12:00:00,86.65,86.88,86.44,86.54,10165.0,84.6585,84.8832,84.4533,84.551,10165.0
2024-04-15 12:30:00,86.51,86.76,86.44,86.76,13376.0,84.5217,84.7659,84.4533,84.7659,13376.0
2024-04-15 13:00:00,86.76,87.01,86.35,86.44,17181.0,84.7659,85.0102,84.3654,84.4533,17181.0
2024-04-15 13:30:00,86.38,86.44,86.1,86.31,8849.0,84.3947,84.4533,84.1211,84.3263,8849.0
2024-04-15 14:00:00,86.16,86.3,85.61,85.61,15787.0,84.1797,84.3165,83.6424,83.6424,15787.0
2024-04-15 14:30:00,85.63,85.98,85.58,85.86,17049.0,83.6619,84.0039,83.6131,83.8866,17049.0
2024-04-15 15:00:00,85.86,85.92,85.24,85.27,18688.0,83.8866,83.9452,83.2809,83.3102,18688.0
2024-04-15 15:30:00,85.33,85.76,85.33,85.59,81767.0,83.3688,83.7889,83.3688,83.6228,81767.0
2024-04-16 09:30:00,85.47,85.58,85.01,85.32,14862.0,83.5056,83.6131,83.0562,83.359,14862.0
2024-04-16 10:00:00,85.32,85.99,85.25,85.82,47214.0,83.359,84.0136,83.2906,83.8475,47214.0
2024-04-16 10:30:00,85.73,85.94,85.38,85.92,69917.0,83.7596,83.9648,83.4177,83.9452,69917.0
2024-04-16 11:00:00,85.92,86.09,85.87,85.98,19355.0,83.9452,84.1113,83.8964,84.0039,19355.0
2024-04-16 11:30:00,85.98,86.22,85.94,86.12,20349.0,84.0039,84.2384,83.9648,84.1406,20349.0
2024-04-16 12:00:00,86.11,86.2,86.07,86.12,22096.0,84.1309,84.2188,84.0918,84.1406,22096.0
2024-04-16 12:30:00,86.14,86.16,85.95,86.04,27405.0,84.1602,84.1797,83.9746,84.0625,27405.0
2024-04-16 13:00:00,86.03,86.07,85.79,85.95,39544.0,84.0527,84.0918,83.8182,83.9746,39544.0
2024-04-16 13:30:00,85.95,86.18,85.71,85.99,57527.0,83.9746,84.1993,83.7401,84.0136,57527.0
2024-04-16 14:00:00,85.98,86.33,85.78,85.78,18690.0,84.0039,84.3458,83.8085,83.8085,18690.0
2024-04-16 14:30:00,85.76,86.21,85.74,86.19,39313.0,83.7889,84.2286,83.7694,84.209,39313.0
2024-04-16 15:00:00,86.11,86.19,85.89,85.99,22080.0,84.1309,84.209,83.9159,84.0136,22080.0
2024-04-16 15:30:00,85.87,85.87,85.41,85.78,78977.0,83.8964,83.8964,83.447,83.8085,78977.0
2024-04-17 09:30:00,86.3,86.49,85.29,85.54,42855.0,84.3165,84.5021,83.3297,83.574,42855.0
2024-04-17 10:00:00,85.34,85.39,85.08,85.27,24832.0,83.3786,83.4274,83.1246,83.3102,24832.0
2024-04-17 10:30:00,85.23,85.23,84.74,84.9,42970.0,83.2711,83.2711,82.7924,82.9487,42970.0
2024-04-17 11:00:00,84.92,84.94,84.47,84.63,30411.0,82.9682,82.9878,82.5286,82.6849,30411.0
2024-04-17 11:30:00,84.56,84.76,84.45,84.63,23339.0,82.6165,82.8119,82.509,82.6849,23339.0
2024-04-17 12:00:00,84.61,84.61,84.22,84.4,26163.0,82.6654,82.6654,82.2843,82.4602,26163.0
2024-04-17 12:30:00,84.32,84.43,84.23,84.24,30636.0,82.382,82.4895,82.2941,82.3039,30636.0
2024-04-17 13:00:00,84.24,84.87,84.24,84.78,26786.0,82.3039,82.9194,82.3039,82.8314,26786.0
2024-04-17 13:30:00,84.76,84.95,84.7,84.85,33851.0,82.8119,82.9975,82.7533,82.8998,33851.0
2024-04-17 14:00:00,84.81,84.9,84.63,84.77,35398.0,82.8608,82.9487,82.6849,82.8217,35398.0
2024-04-17 14:30:00,84.79,84.96,84.29,84.31,21580.0,82.8412,83.0073,82.3527,82.3723,21580.0
2024-04-17 15:00:00,84.27,84.34,83.94,84.25,42440.0,82.3332,82.4016,82.0108,82.3136,42440.0
2024-04-17 15:30:00,84.25,84.38,84.0,84.27,103797.0,82.3136,82.4406,82.0694,82.3332,103797.0
2024-04-18 09:30:00,84.66,84.66,84.34,84.52,7610.0,82.7142,82.7142,82.4016,82.5774,7610.0
2024-04-18 10:00:00,84.54,84.67,84.37,84.66,5643.0,82.597,82.724,82.4309,82.7142,5643.0
2024-04-18 10:30:00,84.71,84.91,84.59,84.78,6537.0,82.7631,82.9585,82.6458,82.8314,6537.0
2024-04-18 11:00:00,84.84,84.95,84.69,84.69,12004.0,82.8901,82.9975,82.7435,82.7435,12004.0
2024-04-18 11:30:00,84.57,84.62,84.23,84.56,14119.0,82.6263,82.6751,82.2941,82.6165,14119.0
2024-04-18 12:00:00,84.56,84.65,84.47,84.54,8239.0,82.6165,82.7044,82.5286,82.597,8239.0
2024-04-18 12:30:00,84.54,84.54,84.18,84.34,6284.0,82.597,82.597,82.2452,82.4016,6284.0
2024-04-18 13:00:00,84.34,84.5,84.1,84.29,13644.0,82.4016,82.5579,82.1671,82.3527,13644.0
2024-04-18 13:30:00,84.29,84.37,84.2,84.32,15891.0,82.3527,82.4309,82.2648,82.382,15891.0
2024-04-18 14:00:00,84.31,84.41,84.17,84.27,11108.0,82.3723,82.47,82.2355,82.3332,11108.0
2024-04-18 14:30:00,84.06,84.17,84.04,84.17,5604.0,82.128,82.2355,82.1085,82.2355,5604.0
2024-04-18 15:00:00,84.17,84.25,84.1,84.21,6460.0,82.2355,82.3136,82.1671,82.2745,6460.0
2024-04-18 15:30:00,84.23,84.67,84.2,84.55,51036.0,82.2941,82.724,82.2648,82.6067,51036.0
2024-04-19 09:30:00,84.42,84.95,84.27,84.95,5365.0,82.4797,82.9975,82.3332,82.9975,5365.0
2024-04-19 10:00:00,84.95,85.1,84.77,85.01,39481.0,82.9975,83.1441,82.8217,83.0562,39481.0
2024-04-19 10:30:00,85.08,85.29,84.98,85.16,24319.0,83.1246,83.3297,83.0269,83.2027,24319.0
2024-04-19 11:00:00,85.09,85.43,84.89,85.43,8047.0,83.1343,83.4665,82.9389,83.4665,8047.0
2024-04-19 11:30:00,85.45,85.57,85.06,85.06,11610.0,83.486,83.6033,83.105,83.105,11610.0
2024-04-19 12:00:00,85.17,85.46,85.17,85.36,11746.0,83.2125,83.4958,83.2125,83.3981,11746.0
2024-04-19 12:30:00,85.36,85.59,85.29,85.38,30912.0,83.3981,83.6228,83.3297,83.4177,30912.0
2024-04-19 13:00:00,85.3,85.42,84.87,85.05,11356.0,83.3395,83.4567,82.9194,83.0952,11356.0
2024-04-19 13:30:00,85.05,85.35,84.85,85.1,33552.0,83.0952,83.3883,82.8998,83.1441,33552.0
2024-04-19 14:00:00,85.1,85.15,84.75,84.93,57033.0,83.1441,83.1929,82.8021,82.978,57033.0
2024-04-19 14:30:00,84.9,85.18,84.78,85.18,14044.0,82.9487,83.2223,82.8314,83.2223,14044.0
2024-04-19 15:00:00,85.17,85.29,84.96,85.28,39964.0,83.2125,83.3297,83.0073,83.32,39964.0
2024-04-19 15:30:00,85.31,85.38,85.05,85.1,107614.0,83.3493,83.4177,83.0952,83.1441,107614.0
2024-04-22 09:30:00,85.13,85.47,84.4,84.8,29778.0,83.1734,83.5056,82.4602,82.851,29778.0
2024-04-22 10:00:00,84.78,85.31,84.6,85.02,45406.0,82.8314,83.3493,82.6556,83.0659,45406.0
2024-04-22 10:30:00,85.09,85.39,84.98,85.33,18240.0,83.1343,83.4274,83.0269,83.3688,18240.0
2024-04-22 11:00:00,85.26,85.27,85.03,85.23,25411.0,83.3004,83.3102,83.0757,83.2711,25411.0
2024-04-22 11:30:00,85.26,85.38,85.16,85.27,32020.0,83.3004,83.4177,83.2027,83.3102,32020.0
2024-04-22 12:00:00,85.26,85.43,85.26,85.38,10218.0,83.3004,83.4665,83.3004,83.4177,10218.0
2024-04-22 12:30:00,85.36,85.81,85.36,85.81,11294.0,83.3981,83.8378,83.3981,83.8378,11294.0
2024-04-22 13:00:00,85.85,86.28,85.81,86.25,31200.0,83.8769,84.297,83.8378,84.2677,31200.0
2024-04-22 13:30:00,86.23,86.54,86.17,86.54,10852.0,84.2481,84.551,84.1895,84.551,10852.0
2024-04-22 14:00:00,86.51,86.79,86.45,86.74,27590.0,84.5217,84.7953,84.4631,84.7464,27590.0
2024-04-22 14:30:00,86.69,86.78,86.63,86.7,14065.0,84.6975,84.7855,84.6389,84.7073,14065.0
2024-04-22 15:00:00,86.74,86.77,86.09,86.36,47023.0,84.7464,84.7757,84.1113,84.3751,47023.0
2024-04-22 15:30:00,86.4,86.57,86.11,86.31,75406.0,84.4142,84.5803,84.1309,84.3263,75406.0
2024-04-23 09:30:00,86.18,86.88,85.42,86.51,12236.0,84.1993,84.8832,83.4567,84.5217,12236.0
2024-04-23 10:00:00,86.69,86.89,86.46,86.64,15176.0,84.6975,84.893,84.4728,84.6487,15176.0
2024-04-23 10:30:00,86.64,86.74,86.45,86.67,47422.0,84.6487,84.7464,84.4631,84.678,47422.0
2024-04-23 11:00:00,86.67,86.67,86.32,86.42,15425.0,84.678,84.678,84.3361,84.4338,15425.0
2024-04-23 11:30:00,86.37,86.43,86.28,86.41,12316.0,84.3849,84.4435,84.297,84.424,12316.0
2024-04-23 12:00:00,86.38,86.51,86.29,86.49,13339.0,84.3947,84.5217,84.3067,84.5021,13339.0
2024-04-23 12:30:00,86.5,86.54,86.37,86.47,14538.0,84.5119,84.551,84.3849,84.4826,14538.0
2024-04-23 13:00:00,86.51,86.59,86.38,86.5,23456.0,84.5217,84.5998,84.3947,84.5119,23456.0
2024-04-23 13:30:00,86.5,86.62,86.21,86.52,63819.0,84.5119,84.6292,84.2286,84.5315,63819.0
2024-04-23 14:00:00,86.51,86.74,86.48,86.68,34182.0,84.5217,84.7464,84.4924,84.6878,34182.0
2024-04-23 14:30:00,86.64,86.87,86.49,86.49,60032.0,84.6487,84.8734,84.5021,84.5021,60032.0
2024-04-23 15:00:00,86.44,86.45,86.34,86.4,35403.0,84.4533,84.4631,84.3556,84.4142,35403.0
2024-04-23 15:30:00,86.4,86.69,86.14,86.66,165229.0,84.4142,84.6975,84.1602,84.6682,165229.0
2024-04-24 09:30:00,86.75,87.06,86.19,86.25,29464.0,84.7562,85.059,84.209,84.2677,29464.0
2024-04-24 10:00:00,86.3,86.68,85.65,85.65,60802.0,84.3165,84.6878,83.6815,83.6815,60802.0
2024-04-24 10:30:00,85.65,86.15,85.65,86.04,25938.0,83.6815,84.17,83.6815,84.0625,25938.0
2024-04-24 11:00:00,86.08,86.09,85.64,85.96,20678.0,84.1016,84.1113,83.6717,83.9843,20678.0
2024-04-24 11:30:00,85.96,86.35,85.96,86.35,23526.0,83.9843,84.3654,83.9843,84.3654,23526.0
2024-04-24 12:00:00,86.32,86.42,86.05,86.19,23462.0,84.3361,84.4338,84.0723,84.209,23462.0
2024-04-24 12:30:00,86.13,86.21,85.44,85.77,35834.0,84.1504,84.2286,83.4763,83.7987,35834.0
2024-04-24 13:00:00,85.72,86.23,85.71,85.98,22510.0,83.7498,84.2481,83.7401,84.0039,22510.0
2024-04-24 13:30:00,86.02,86.44,86.02,86.25,19027.0,84.0429,84.4533,84.0429,84.2677,19027.0
2024-04-24 14:00:00,86.29,86.57,86.16,86.4,41313.0,84.3067,84.5803,84.1797,84.4142,41313.0
2024-04-24 14:30:00,86.42,86.78,86.35,86.65,29441.0,84.4338,84.7855,84.3654,84.6585,29441.0
2024-04-24 15:00:00,86.64,86.83,86.49,86.64,29632.0,84.6487,84.8343,84.5021,84.6487,29632.0
2024-04-24 15:30:00,86.62,87.25,86.52,87.17,149053.0,84.6292,85.2447,84.5315,85.1665,149053.0
2024-04-25 09:30:00,86.23,86.63,85.44,86.03,12703.0,84.2481,84.6389,83.4763,84.0527,12703.0
2024-04-25 10:00:00,86.02,86.65,85.89,86.59,8162.0,84.0429,84.6585,83.9159,84.5998,8162.0
2024-04-25 10:30:00,86.54,86.63,85.97,86.08,16087.0,84.551,84.6389,83.9941,84.1016,16087.0
2024-04-25 11:00:00,86.1,86.91,86.1,86.89,30807.0,84.1211,84.9125,84.1211,84.893,30807.0
2024-04-25 11:30:00,86.84,87.05,86.7,87.0,15473.0,84.8441,85.0493,84.7073,85.0004,15473.0
2024-04-25 12:00:00,86.91,86.95,86.7,86.95,4059.0,84.9125,84.9516,84.7073,84.9516,4059.0
2024-04-25 12:30:00,86.93,87.2,86.89,87.06,7117.0,84.932,85.1958,84.893,85.059,7117.0
2024-04-25 13:00:00,87.06,87.2,87.03,87.07,14732.0,85.059,85.1958,85.0297,85.0688,14732.0
2024-04-25 13:30:00,87.03,87.33,87.01,87.26,3803.0,85.0297,85.3228,85.0102,85.2544,3803.0
2024-04-25 14:00:00,87.28,87.42,87.14,87.32,5602.0,85.274,85.4108,85.1372,85.3131,5602.0
2024-04-25 14:30:00,87.17,87.53,87.17,87.29,10313.0,85.1665,85.5182,85.1665,85.2838,10313.0
2024-04-25 15:00:00,87.34,87.64,87.29,87.4,27041.0,85.3326,85.6257,85.2838,85.3912,27041.0
2024-04-25 15:30:00,87.36,87.36,86.67,86.72,71626.0,85.3522,85.3522,84.678,84.7269,71626.0
2024-04-26 09:30:00,86.7,87.1,86.4,86.97,29873.0,84.7073,85.0981,84.4142,84.9711,29873.0
2024-04-26 10:00:00,87.15,87.58,87.04,87.58,15188.0,85.147,85.5671,85.0395,85.5671,15188.0
2024-04-26 10:30:00,87.6,87.67,87.35,87.63,14885.0,85.5866,85.655,85.3424,85.6159,14885.0
2024-04-26 11:00:00,87.69,87.74,87.37,87.42,7393.0,85.6746,85.7234,85.3619,85.4108,7393.0
2024-04-26 11:30:00,87.43,87.53,86.99,87.17,29445.0,85.4205,85.5182,84.9907,85.1665,29445.0
2024-04-26 12:00:00,87.28,87.34,87.15,87.24,10439.0,85.274,85.3326,85.147,85.2349,10439.0
2024-04-26 12:30:00,87.33,87.44,87.32,87.33,2921.0,85.3228,85.4303,85.3131,85.3228,2921.0
2024-04-26 13:00:00,87.4,87.4,87.27,87.3,2454.0,85.3912,85.3912,85.2642,85.2935,2454.0
2024-04-26 13:30:00,87.34,87.34,87.13,87.17,7121.0,85.3326,85.3326,85.1274,85.1665,7121.0
2024-04-26 14:00:00,87.2,87.27,87.11,87.27,15464.0,85.1958,85.2642,85.1079,85.2642,15464.0
2024-04-26 14:30:00,87.25,87.5,87.24,87.49,8216.0,85.2447,85.4889,85.2349,85.4792,8216.0
2024-04-26 15:00:00,87.49,87.62,87.45,87.51,8738.0,85.4792,85.6062,85.4401,85.4987,8738.0
2024-04-26 15:30:00,87.47,87.86,87.47,87.5,67200.0,85.4596,85.8407,85.4596,85.4889,67200.0
2024-04-29 09:30:00,87.59,88.21,87.55,87.56,14555.0,85.5769,86.1826,85.5378,85.5476,14555.0
2024-04-29 10:00:00,87.59,88.43,87.53,88.42,14635.0,85.5769,86.3976,85.5182,86.3878,14635.0
2024-04-29 10:30:00,88.37,88.42,88.0,88.07,19517.0,86.3389,86.3878,85.9774,86.0458,19517.0
2024-04-29 11:00:00,88.07,88.36,88.07,88.23,7700.0,86.0458,86.3292,86.0458,86.2022,7700.0
2024-04-29 11:30:00,88.23,88.23,87.97,88.02,9688.0,86.2022,86.2022,85.9481,85.997,9688.0
2024-04-29 12:00:00,88.06,88.38,87.97,88.37,9292.0,86.0361,86.3487,85.9481,86.3389,9292.0
2024-04-29 12:30:00,88.36,88.4,87.99,88.15,7375.0,86.3292,86.3682,85.9677,86.124,7375.0
2024-04-29 13:00:00,88.15,88.18,88.01,88.01,6675.0,86.124,86.1533,85.9872,85.9872,6675.0
2024-04-29 13:30:00,88.0,88.15,87.98,88.03,10514.0,85.9774,86.124,85.9579,86.0068,10514.0
2024-04-29 14:00:00,88.02,88.09,87.95,87.95,12962.0,85.997,86.0654,85.9286,85.9286,12962.0
2024-04-29 14:30:00,87.91,87.95,87.67,87.81,9282.0,85.8895,85.9286,85.655,85.7918,9282.0
2024-04-29 15:00:00,87.78,87.96,87.61,87.93,28242.0,85.7625,85.9384,85.5964,85.909,28242.0
2024-04-29 15:30:00,87.96,88.07,87.81,87.92,82490.0,85.9384,86.0458,85.7918,85.8993,82490.0
2024-04-30 09:30:00,87.04,87.67,86.97,87.5,18006.0,85.0395,85.655,84.9711,85.4889,18006.0
2024-04-30 10:00:00,87.51,88.07,87.5,87.74,29383.0,85.4987,86.0458,85.4889,85.7234,29383.0
2024-04-30 10:30:00,87.75,87.89,87.58,87.68,27918.0,85.7332,85.87,85.5671,85.6648,27918.0
2024-04-30 11:00:00,87.62,87.68,87.08,87.41,8758.0,85.6062,85.6648,85.0786,85.401,8758.0
2024-04-30 11:30:00,87.44,87.46,87.1,87.18,9254.0,85.4303,85.4499,85.0981,85.1763,9254.0
2024-04-30 12:00:00,87.17,87.34,86.78,86.78,26317.0,85.1665,85.3326,84.7855,84.7855,26317.0
2024-04-30 12:30:00,86.78,87.27,86.63,87.23,13773.0,84.7855,85.2642,84.6389,85.2251,13773.0
2024-04-30 13:00:00,87.23,87.3,87.09,87.21,21913.0,85.2251,85.2935,85.0884,85.2056,21913.0
2024-04-30 13:30:00,87.13,87.36,87.13,87.3,32493.0,85.1274,85.3522,85.1274,85.2935,32493.0
2024-04-30 14:00:00,87.28,87.49,87.23,87.41,80489.0,85.274,85.4792,85.2251,85.401,80489.0
2024-04-30 14:30:00,87.35,87.42,87.03,87.04,50318.0,85.3424,85.4108,85.0297,85.0395,50318.0
2024-04-30 15:00:00,87.05,87.53,87.05,87.45,26559.0,85.0493,85.5182,85.0493,85.4401,26559.0
2024-04-30 15:30:00,87.43,87.84,87.4,87.63,259311.0,85.4205,85.8211,85.3912,85.6159,259311.0
2024-05-01 09:30:00,87.53,88.12,86.74,87.16,23752.0,85.5182,86.0947,84.7464,85.1567,23752.0
2024-05-01 10:00:00,87.16,87.16,86.75,86.81,12853.0,85.1567,85.1567,84.7562,84.8148,12853.0
2024-05-01 10:30:00,86.82,87.08,86.72,87.08,16971.0,84.8246,85.0786,84.7269,85.0786,16971.0
2024-05-01 11:00:00,87.09,87.09,86.77,86.95,7654.0,85.0884,85.0884,84.7757,84.9516,7654.0
2024-05-01 11:30:00,86.92,87.07,86.83,87.03,6275.0,84.9223,85.0688,84.8343,85.0297,6275.0
2024-05-01 12:00:00,87.03,87.11,87.02,87.11,3867.0,85.0297,85.1079,85.02,85.1079,3867.0
2024-05-01 12:30:00,87.07,87.07,86.91,86.97,7059.0,85.0688,85.0688,84.9125,84.9711,7059.0
2024-05-01 13:00:00,86.97,87.03,86.9,87.0,6100.0,84.9711,85.0297,84.9027,85.0004,6100.0
2024-05-01 13:30:00,86.98,87.13,86.77,87.04,14227.0,84.9809,85.1274,84.7757,85.0395,14227.0
2024-05-01 14:00:00,87.12,87.28,87.03,87.21,10719.0,85.1177,85.274,85.0297,85.2056,10719.0
2024-05-01 14:30:00,87.2,87.92,86.94,87.77,24687.0,85.1958,85.8993,84.9418,85.7527,24687.0
2024-05-01 15:00:00,87.84,88.25,87.58,88.21,29578.0,85.8211,86.2217,85.5671,86.1826,29578.0
2024-05-01 15:30:00,88.2,88.25,87.21,87.23,95287.0,86.1728,86.2217,85.2056,85.2251,95287.0
2024-05-02 09:30:00,87.7,87.7,86.65,86.69,3995.0,85.6843,85.6843,84.6585,84.6975,3995.0
2024-05-02 10:00:00,86.7,86.95,86.24,86.91,7558.0,84.7073,84.9516,84.2579,84.9125,7558.0
2024-05-02 10:30:00,87.03,87.12,86.66,87.0,6699.0,85.0297,85.1177,84.6682,85.0004,6699.0
2024-05-02 11:00:00,87.05,87.17,86.84,86.84,6984.0,85.0493,85.1665,84.8441,84.8441,6984.0
2024-05-02 11:30:00,86.8,87.04,86.75,87.04,4373.0,84.805,85.0395,84.7562,85.0395,4373.0
2024-05-02 12:00:00,87.06,87.25,86.83,86.95,4497.0,85.059,85.2447,84.8343,84.9516,4497.0
2024-05-02 12:30:00,86.94,87.08,86.8,87.08,4961.0,84.9418,85.0786,84.805,85.0786,4961.0
2024-05-02 13:00:00,87.18,87.29,87.03,87.11,3313.0,85.1763,85.2838,85.0297,85.1079,3313.0
2024-05-02 13:30:00,87.11,87.22,86.94,87.15,4845.0,85.1079,85.2154,84.9418,85.147,4845.0
2024-05-02 14:00:00,87.03,87.2,87.02,87.2,6269.0,85.0297,85.1958,85.02,85.1958,6269.0
2024-05-02 14:30:00,87.28,87.69,87.24,87.53,13342.0,85.274,85.6746,85.2349,85.5182,13342.0
2024-05-02 15:00:00,87.55,87.72,87.45,87.52,12325.0,85.5378,85.7039,85.4401,85.5085,12325.0
2024-05-02 15:30:00,87.52,87.94,87.41,87.74,73654.0,85.5085,85.9188,85.401,85.7234,73654.0
2024-05-03 09:30:00,88.67,89.08,88.22,88.97,10320.0,86.632,87.0326,86.1924,86.9251,10320.0
2024-05-03 10:00:00,89.19,89.19,87.91,88.11,11304.0,87.1401,87.1401,85.8895,86.0849,11304.0
2024-05-03 10:30:00,88.28,88.28,87.93,88.05,7793.0,86.251,86.251,85.909,86.0263,7793.0
2024-05-03 11:00:00,87.94,88.03,87.66,87.67,9421.0,85.9188,86.0068,85.6453,85.655,9421.0
2024-05-03 11:30:00,87.67,87.74,87.4,87.61,24418.0,85.655,85.7234,85.3912,85.5964,24418.0
2024-05-03 12:00:00,87.59,88.16,87.59,88.11,5185.0,85.5769,86.1338,85.5769,86.0849,5185.0
2024-05-03 12:30:00,88.0,88.0,87.85,87.86,1867.0,85.9774,85.9774,85.8309,85.8407,1867.0
2024-05-03 13:00:00,87.85,87.97,87.85,87.87,9120.0,85.8309,85.9481,85.8309,85.8504,9120.0
2024-05-03 13:30:00,87.81,88.0,87.67,87.98,6788.0,85.7918,85.9774,85.655,85.9579,6788.0
2024-05-03 14:00:00,87.98,88.1,87.87,88.06,10450.0,85.9579,86.0751,85.8504,86.0361,10450.0
2024-05-03 14:30:00,88.0,88.13,87.99,88.04,7725.0,85.9774,86.1045,85.9677,86.0165,7725.0
2024-05-03 15:00:00,88.03,88.03,87.91,87.99,7707.0,86.0068,86.0068,85.8895,85.9677,7707.0
2024-05-03 15:30:00,87.99,88.47,87.97,88.33,44703.0,85.9677,86.4366,85.9481,86.2999,44703.0
2024-05-06 09:30:00,88.99,89.48,88.81,89.36,15841.0,86.9447,87.4234,86.7688,87.3062,15841.0
2024-05-06 10:00:00,89.49,90.17,89.36,89.73,14525.0,87.4332,88.0976,87.3062,87.6677,14525.0
2024-05-06 10:30:00,89.58,89.77,89.4,89.53,7756.0,87.5211,87.7068,87.3453,87.4723,7756.0
2024-05-06 11:00:00,89.53,89.57,89.18,89.3,8352.0,87.4723,87.5114,87.1303,87.2476,8352.0
2024-05-06 11:30:00,89.18,89.42,88.94,89.09,53499.0,87.1303,87.3648,86.8958,87.0424,53499.0
2024-05-06 12:00:00,89.09,89.71,89.09,89.57,13206.0,87.0424,87.6481,87.0424,87.5114,13206.0
2024-05-06 12:30:00,89.64,89.65,89.14,89.18,21329.0,87.5797,87.5895,87.0912,87.1303,21329.0
2024-05-06 13:00:00,89.27,89.42,89.04,89.18,11477.0,87.2183,87.3648,86.9935,87.1303,11477.0
2024-05-06 13:30:00,89.31,89.42,89.1,89.11,19963.0,87.2573,87.3648,87.0522,87.0619,19963.0
2024-05-06 14:00:00,89.11,89.36,89.07,89.36,10907.0,87.0619,87.3062,87.0228,87.3062,10907.0
2024-05-06 14:30:00,89.36,89.4,89.0,89.05,21171.0,87.3062,87.3453,86.9545,87.0033,21171.0
2024-05-06 15:00:00,89.05,89.21,88.91,88.97,14559.0,87.0033,87.1596,86.8665,86.9251,14559.0
2024-05-06 15:30:00,88.95,89.12,88.86,88.94,58538.0,86.9056,87.0717,86.8177,86.8958,58538.0
2024-05-07 09:30:00,89.14,89.72,88.36,89.31,17587.0,87.0912,87.6579,86.3292,87.2573,17587.0
2024-05-07 10:00:00,89.31,89.5,89.24,89.29,14203.0,87.2573,87.443,87.1889,87.2378,14203.0
2024-05-07 10:30:00,89.34,89.97,89.32,89.85,13158.0,87.2866,87.9022,87.2671,87.7849,13158.0
2024-05-07 11:00:00,89.9,89.96,89.61,89.77,21031.0,87.8338,87.8924,87.5504,87.7068,21031.0
2024-05-07 11:30:00,89.8,89.99,89.73,89.88,13020.0,87.7361,87.9217,87.6677,87.8142,13020.0
2024-05-07 12:00:00,89.84,90.02,89.76,89.97,10601.0,87.7752,87.951,87.697,87.9022,10601.0
2024-05-07 12:30:00,89.99,89.99,89.59,89.77,15729.0,87.9217,87.9217,87.5309,87.7068,15729.0
2024-05-07 13:00:00,89.77,89.79,89.5,89.63,11993.0,87.7068,87.7263,87.443,87.57,11993.0
2024-05-07 13:30:00,89.64,89.77,89.47,89.48,13486.0,87.5797,87.7068,87.4137,87.4234,13486.0
2024-05-07 14:00:00,89.46,89.54,89.27,89.42,15933.0,87.4039,87.482,87.2183,87.3648,15933.0
2024-05-07 14:30:00,89.42,89.54,89.28,89.37,20360.0,87.3648,87.482,87.228,87.316,20360.0
2024-05-07 15:00:00,89.4,89.43,89.25,89.34,19722.0,87.3453,87.3746,87.1987,87.2866,19722.0
2024-05-07 15:30:00,89.34,89.42,89.03,89.12,65726.0,87.2866,87.3648,86.9838,87.0717,65726.0
2024-05-08 09:30:00,88.66,88.73,87.84,88.09,21925.0,86.6223,86.6907,85.8211,86.0654,21925.0
2024-05-08 10:00:00,88.09,88.17,87.85,87.85,22059.0,86.0654,86.1435,85.8309,85.8309,22059.0
2024-05-08 10:30:00,87.9,87.92,87.64,87.85,15584.0,85.8797,85.8993,85.6257,85.8309,15584.0
2024-05-08 11:00:00,87.85,87.92,87.57,87.75,11707.0,85.8309,85.8993,85.5573,85.7332,11707.0
2024-05-08 11:30:00,87.74,87.82,87.65,87.7,23739.0,85.7234,85.8016,85.6355,85.6843,23739.0
2024-05-08 12:00:00,87.69,87.84,87.44,87.44,18016.0,85.6746,85.8211,85.4303,85.4303,18016.0
2024-05-08 12:30:00,87.42,87.56,87.34,87.54,9278.0,85.4108,85.5476,85.3326,85.528,9278.0
2024-05-08 13:00:00,87.48,87.6,87.38,87.55,9274.0,85.4694,85.5866,85.3717,85.5378,9274.0
2024-05-08 13:30:00,87.53,87.59,87.3,87.42,12813.0,85.5182,85.5769,85.2935,85.4108,12813.0
2024-05-08 14:00:00,87.41,87.49,87.29,87.44,19003.0,85.401,85.4792,85.2838,85.4303,19003.0
2024-05-08 14:30:00,87.44,87.46,87.14,87.14,14003.0,85.4303,85.4499,85.1372,85.1372,14003.0
2024-05-08 15:00:00,87.08,87.13,86.86,86.88,28724.0,85.0786,85.1274,84.8636,84.8832,28724.0
2024-05-08 15:30:00,86.86,87.04,86.66,87.02,86352.0,84.8636,85.0395,84.6682,85.02,86352.0
2024-05-09 09:30:00,87.21,87.44,86.85,87.38,17833.0,85.2056,85.4303,84.8539,85.3717,17833.0
2024-05-09 10:00:00,87.38,88.07,87.37,87.97,27149.0,85.3717,86.0458,85.3619,85.9481,27149.0
2024-05-09 10:30:00,87.95,88.33,87.9,88.05,38187.0,85.9286,86.2999,85.8797,86.0263,38187.0
2024-05-09 11:00:00,87.95,88.15,87.85,88.15,16659.0,85.9286,86.124,85.8309,86.124,16659.0
2024-05-09 11:30:00,88.11,88.46,88.06,88.22,22379.0,86.0849,86.4269,86.0361,86.1924,22379.0
2024-05-09 12:00:00,88.19,88.28,88.02,88.18,22509.0,86.1631,86.251,85.997,86.1533,22509.0
2024-05-09 12:30:00,88.18,88.46,87.77,87.92,31080.0,86.1533,86.4269,85.7527,85.8993,31080.0
2024-05-09 13:00:00,87.89,88.3,87.88,88.3,9600.0,85.87,86.2705,85.8602,86.2705,9600.0
2024-05-09 13:30:00,88.3,88.53,88.26,88.37,17880.0,86.2705,86.4953,86.2315,86.3389,17880.0
2024-05-09 14:00:00,88.35,88.56,88.29,88.55,10051.0,86.3194,86.5246,86.2608,86.5148,10051.0
2024-05-09 14:30:00,88.54,88.77,88.46,88.59,26057.0,86.505,86.7297,86.4269,86.5539,26057.0
2024-05-09 15:00:00,88.62,88.83,88.6,88.8,14780.0,86.5832,86.7884,86.5637,86.7591,14780.0
2024-05-09 15:30:00,88.8,88.92,88.65,88.73,99353.0,86.7591,86.8763,86.6125,86.6907,99353.0
2024-05-10 09:30:00,89.24,89.39,88.33,88.5,27828.0,87.1889,87.3355,86.2999,86.4659,27828.0
2024-05-10 10:00:00,88.5,88.62,88.09,88.16,25652.0,86.4659,86.5832,86.0654,86.1338,25652.0
2024-05-10 10:30:00,88.15,88.48,87.99,88.06,21967.0,86.124,86.4464,85.9677,86.0361,21967.0
2024-05-10 11:00:00,88.06,88.14,87.83,87.98,18396.0,86.0361,86.1142,85.8113,85.9579,18396.0
2024-05-10 11:30:00,87.98,88.07,87.6,87.67,19856.0,85.9579,86.0458,85.5866,85.655,19856.0
2024-05-10 12:00:00,87.64,87.8,87.42,87.55,27464.0,85.6257,85.782,85.4108,85.5378,27464.0
2024-05-10 12:30:00,87.59,88.09,87.57,87.9,25129.0,85.5769,86.0654,85.5573,85.8797,25129.0
2024-05-10 13:00:00,87.84,87.87,87.67,87.77,14651.0,85.8211,85.8504,85.655,85.7527,14651.0
2024-05-10 13:30:00,87.73,87.74,87.4,87.54,19904.0,85.7136,85.7234,85.3912,85.528,19904.0
2024-05-10 14:00:00,87.52,87.58,87.22,87.43,31995.0,85.5085,85.5671,85.2154,85.4205,31995.0
2024-05-10 14:30:00,87.43,87.53,87.32,87.37,35056.0,85.4205,85.5182,85.3131,85.3619,35056.0
2024-05-10 15:00:00,87.36,87.44,87.2,87.33,42486.0,85.3522,85.4303,85.1958,85.3228,42486.0
2024-05-10 15:30:00,87.39,87.53,87.2,87.42,156270.0,85.3815,85.5182,85.1958,85.4108,156270.0
2024-05-13 09:30:00,88.01,88.03,86.84,87.68,39423.0,85.9872,86.0068,84.8441,85.6648,39423.0
2024-05-13 10:00:00,87.69,87.76,86.98,87.16,34200.0,85.6746,85.743,84.9809,85.1567,34200.0
2024-05-13 10:30:00,87.16,87.38,87.1,87.3,33063.0,85.1567,85.3717,85.0981,85.2935,33063.0
2024-05-13 11:00:00,87.28,87.31,87.05,87.1,47285.0,85.274,85.3033,85.0493,85.0981,47285.0
2024-05-13 11:30:00,87.04,87.36,86.96,87.0,23680.0,85.0395,85.3522,84.9613,85.0004,23680.0
2024-05-13 12:00:00,86.98,87.41,86.96,87.25,23251.0,84.9809,85.401,84.9613,85.2447,23251.0
2024-05-13 12:30:00,87.23,87.77,87.22,87.69,23112.0,85.2251,85.7527,85.2154,85.6746,23112.0
2024-05-13 13:00:00,87.63,87.82,87.37,87.82,18223.0,85.6159,85.8016,85.3619,85.8016,18223.0
2024-05-13 13:30:00,87.86,88.34,87.84,88.28,15841.0,85.8407,86.3096,85.8211,86.251,15841.0
2024-05-13 14:00:00,88.22,88.25,87.98,87.98,16853.0,86.1924,86.2217,85.9579,85.9579,16853.0
2024-05-13 14:30:00,87.98,88.3,87.97,88.2,16855.0,85.9579,86.2705,85.9481,86.1728,16855.0
2024-05-13 15:00:00,88.22,88.45,88.21,88.33,23473.0,86.1924,86.4171,86.1826,86.2999,23473.0
2024-05-13 15:30:00,88.31,88.35,87.97,88.1,147634.0,86.2803,86.3194,85.9481,86.0751,147634.0
2024-05-14 09:30:00,89.03,89.03,87.85,88.03,34090.0,86.9838,86.9838,85.8309,86.0068,34090.0
2024-05-14 10:00:00,87.99,89.09,87.96,88.62,65833.0,85.9677,87.0424,85.9384,86.5832,65833.0
2024-05-14 10:30:00,88.6,89.31,88.45,89.23,64188.0,86.5637,87.2573,86.4171,87.1792,64188.0
2024-05-14 11:00:00,89.23,89.62,89.02,89.56,46332.0,87.1792,87.5602,86.974,87.5016,46332.0
2024-05-14 11:30:00,89.58,89.64,89.16,89.34,31983.0,87.5211,87.5797,87.1108,87.2866,31983.0
2024-05-14 12:00:00,89.38,90.14,89.32,90.11,88998.0,87.3257,88.0683,87.2671,88.0389,88998.0
2024-05-14 12:30:00,90.09,90.21,89.98,90.14,20691.0,88.0194,88.1366,87.9119,88.0683,20691.0
2024-05-14 13:00:00,90.2,90.24,89.81,89.95,35276.0,88.1269,88.166,87.7458,87.8826,35276.0
2024-05-14 13:30:00,89.95,89.95,89.63,89.77,36258.0,87.8826,87.8826,87.57,87.7068,36258.0
2024-05-14 14:00:00,89.77,89.94,89.71,89.82,22330.0,87.7068,87.8729,87.6481,87.7556,22330.0
2024-05-14 14:30:00,89.86,90.11,89.86,90.09,25902.0,87.7947,88.0389,87.7947,88.0194,25902.0
2024-05-14 15:00:00,90.08,90.08,89.73,90.01,26997.0,88.0096,88.0096,87.6677,87.9412,26997.0
2024-05-14 15:30:00,90.0,90.65,89.94,90.43,167802.0,87.9315,88.5665,87.8729,88.3516,167802.0
2024-05-15 09:30:00,91.0,91.75,90.92,91.12,20923.0,88.9085,89.6413,88.8303,89.0257,20923.0
2024-05-15 10:00:00,91.13,91.91,91.03,91.77,46893.0,89.0355,89.7976,88.9378,89.6608,46893.0
2024-05-15 10:30:00,91.71,92.23,91.67,91.73,21972.0,89.6022,90.1102,89.5631,89.6217,21972.0
2024-05-15 11:00:00,91.75,91.85,91.6,91.75,25225.0,89.6413,89.739,89.4947,89.6413,25225.0
2024-05-15 11:30:00,91.77,91.95,91.68,91.83,20857.0,89.6608,89.8367,89.5729,89.7194,20857.0
2024-05-15 12:00:00,91.83,91.99,91.81,91.96,13662.0,89.7194,89.8757,89.6999,89.8464,13662.0
2024-05-15 12:30:00,91.93,92.05,91.79,92.02,12059.0,89.8171,89.9344,89.6803,89.905,12059.0
2024-05-15 13:00:00,92.02,92.05,91.81,91.97,25281.0,89.905,89.9344,89.6999,89.8562,25281.0
2024-05-15 13:30:00,91.97,92.03,91.74,92.03,15767.0,89.8562,89.9148,89.6315,89.9148,15767.0
2024-05-15 14:00:00,92.0,92.11,91.86,92.06,25178.0,89.8855,89.993,89.7487,89.9441,25178.0
2024-05-15 14:30:00,92.04,92.06,91.84,91.9,12237.0,89.9246,89.9441,89.7292,89.7878,12237.0
2024-05-15 15:00:00,91.88,91.9,91.68,91.83,17530.0,89.7683,89.7878,89.5729,89.7194,17530.0
2024-05-15 15:30:00,91.78,92.06,91.66,92.03,99241.0,89.6706,89.9441,89.5533,89.9148,99241.0
2024-05-16 09:30:00,91.55,92.27,90.24,90.24,15790.0,89.4458,90.1493,88.166,88.166,15790.0
2024-05-16 10:00:00,90.23,90.34,89.79,89.83,37999.0,88.1562,88.2637,87.7263,87.7654,37999.0
2024-05-16 10:30:00,89.87,90.28,89.86,90.25,22442.0,87.8045,88.205,87.7947,88.1757,22442.0
2024-05-16 11:00:00,90.26,90.55,89.83,89.91,21601.0,88.1855,88.4688,87.7654,87.8435,21601.0
2024-05-16 11:30:00,89.91,90.01,89.61,89.7,63665.0,87.8435,87.9412,87.5504,87.6384,63665.0
2024-05-16 12:00:00,89.71,89.71,89.38,89.48,7328.0,87.6481,87.6481,87.3257,87.4234,7328.0
2024-05-16 12:30:00,89.47,89.47,89.34,89.35,3735.0,87.4137,87.4137,87.2866,87.2964,3735.0
2024-05-16 13:00:00,89.35,89.71,89.35,89.35,9848.0,87.2964,87.6481,87.2964,87.2964,9848.0
2024-05-16 13:30:00,89.38,89.51,89.22,89.44,16605.0,87.3257,87.4527,87.1694,87.3843,16605.0
2024-05-16 14:00:00,89.47,89.47,89.35,89.38,6556.0,87.4137,87.4137,87.2964,87.3257,6556.0
2024-05-16 14:30:00,89.44,89.47,89.35,89.46,9388.0,87.3843,87.4137,87.2964,87.4039,9388.0
2024-05-16 15:00:00,89.45,89.59,89.35,89.39,14565.0,87.3941,87.5309,87.2964,87.3355,14565.0
2024-05-16 15:30:00,89.41,89.45,88.7,88.71,89951.0,87.355,87.3941,86.6614,86.6711,89951.0
2024-05-17 09:30:00,88.45,88.64,87.93,88.13,22173.0,86.4171,86.6027,85.909,86.1045,22173.0
2024-05-17 10:00:00,88.23,88.96,88.15,88.9,3768.0,86.2022,86.9154,86.124,86.8568,3768.0
2024-05-17 10:30:00,88.89,89.05,88.8,89.0,2660.0,86.847,87.0033,86.7591,86.9545,2660.0
2024-05-17 11:00:00,89.0,89.0,88.49,88.49,3576.0,86.9545,86.9545,86.4562,86.4562,3576.0
2024-05-17 11:30:00,88.4,88.52,88.3,88.52,6688.0,86.3682,86.4855,86.2705,86.4855,6688.0
2024-05-17 12:00:00,88.43,88.51,88.43,88.49,2707.0,86.3976,86.4757,86.3976,86.4562,2707.0
2024-05-17 12:30:00,88.52,88.58,88.39,88.45,5519.0,86.4855,86.5441,86.3585,86.4171,5519.0
2024-05-17 13:00:00,88.41,88.41,88.14,88.18,6108.0,86.378,86.378,86.1142,86.1533,6108.0
2024-05-17 13:30:00,88.23,88.32,88.13,88.19,6089.0,86.2022,86.2901,86.1045,86.1631,6089.0
2024-05-17 14:00:00,88.18,88.22,88.02,88.22,5313.0,86.1533,86.1924,85.997,86.1924,5313.0
2024-05-17 14:30:00,88.22,88.47,88.22,88.33,7070.0,86.1924,86.4366,86.1924,86.2999,7070.0
2024-05-17 15:00:00,88.31,88.53,88.31,88.42,7622.0,86.2803,86.4953,86.2803,86.3878,7622.0
2024-05-17 15:30:00,88.43,88.43,88.13,88.26,51414.0,86.3976,86.3976,86.1045,86.2315,51414.0
2024-05-20 09:30:00,88.69,89.25,88.24,89.0,58660.0,86.6516,87.1987,86.2119,86.9545,58660.0
2024-05-20 10:00:00,89.0,89.21,88.58,89.1,127545.0,86.9545,87.1596,86.5441,87.0522,127545.0
2024-05-20 10:30:00,89.1,89.64,89.1,89.61,43402.0,87.0522,87.5797,87.0522,87.5504,43402.0
2024-05-20 11:00:00,89.64,89.77,89.42,89.63,40496.0,87.5797,87.7068,87.3648,87.57,40496.0
2024-05-20 11:30:00,89.58,89.79,89.52,89.77,32122.0,87.5211,87.7263,87.4625,87.7068,32122.0
2024-05-20 12:00:00,89.77,89.77,89.42,89.56,50566.0,87.7068,87.7068,87.3648,87.5016,50566.0
2024-05-20 12:30:00,89.54,89.81,89.52,89.69,39927.0,87.482,87.7458,87.4625,87.6286,39927.0
2024-05-20 13:00:00,89.66,89.74,89.44,89.5,31743.0,87.5993,87.6774,87.3843,87.443,31743.0
2024-05-20 13:30:00,89.5,89.53,89.35,89.44,43747.0,87.443,87.4723,87.2964,87.3843,43747.0
2024-05-20 14:00:00,89.44,89.47,89.15,89.31,43069.0,87.3843,87.4137,87.101,87.2573,43069.0
2024-05-20 14:30:00,89.34,89.54,89.25,89.54,39894.0,87.2866,87.482,87.1987,87.482,39894.0
2024-05-20 15:00:00,89.55,89.74,89.35,89.37,77637.0,87.4918,87.6774,87.2964,87.316,77637.0
2024-05-20 15:30:00,89.37,90.04,89.35,90.02,201372.0,87.316,87.9706,87.2964,87.951,201372.0
2024-05-21 09:30:00,89.73,89.73,87.75,88.02,300814.0,87.6677,87.6677,85.7332,85.997,300814.0
2024-05-21 10:00:00,87.92,89.33,87.81,88.84,104470.0,85.8993,87.2769,85.7918,86.7981,104470.0
2024-05-21 10:30:00,88.92,88.92,87.98,88.42,102694.0,86.8763,86.8763,85.9579,86.3878,102694.0
2024-05-21 11:00:00,88.45,88.47,87.44,87.57,86169.0,86.4171,86.4366,85.4303,85.5573,86169.0
2024-05-21 11:30:00,87.59,87.8,87.23,87.25,55106.0,85.5769,85.782,85.2251,85.2447,55106.0
2024-05-21 12:00:00,87.25,87.42,87.17,87.28,33249.0,85.2447,85.4108,85.1665,85.274,33249.0
2024-05-21 12:30:00,87.28,87.66,87.28,87.54,30009.0,85.274,85.6453,85.274,85.528,30009.0
2024-05-21 13:00:00,87.5,87.5,86.55,86.56,45476.0,85.4889,85.4889,84.5608,84.5705,45476.0
2024-05-21 13:30:00,86.55,86.83,86.4,86.58,58261.0,84.5608,84.8343,84.4142,84.5901,58261.0
2024-05-21 14:00:00,86.59,86.63,86.31,86.35,49831.0,84.5998,84.6389,84.3263,84.3654,49831.0
2024-05-21 14:30:00,86.41,86.42,85.86,86.15,86426.0,84.424,84.4338,83.8866,84.17,86426.0
2024-05-21 15:00:00,86.16,86.52,86.01,86.31,88110.0,84.1797,84.5315,84.0332,84.3263,88110.0
2024-05-21 15:30:00,86.35,86.44,86.11,86.21,347720.0,84.3654,84.4533,84.1309,84.2286,347720.0
2024-05-22 09:30:00,86.01,87.05,85.84,86.66,102146.0,84.0332,85.0493,83.8671,84.6682,102146.0
2024-05-22 10:00:00,86.63,86.66,86.09,86.1,11161.0,84.6389,84.6682,84.1113,84.1211,11161.0
2024-05-22 10:30:00,86.06,86.69,85.95,86.6,18793.0,84.082,84.6975,83.9746,84.6096,18793.0
2024-05-22 11:00:00,86.56,86.59,86.43,86.56,20373.0,84.5705,84.5998,84.4435,84.5705,20373.0
2024-05-22 11:30:00,86.52,86.61,86.24,86.55,41292.0,84.5315,84.6194,84.2579,84.5608,41292.0
2024-05-22 12:00:00,86.55,86.65,86.47,86.57,13807.0,84.5608,84.6585,84.4826,84.5803,13807.0
2024-05-22 12:30:00,86.57,86.59,86.23,86.38,17512.0,84.5803,84.5998,84.2481,84.3947,17512.0
2024-05-22 13:00:00,86.36,86.54,86.24,86.26,24611.0,84.3751,84.551,84.2579,84.2774,24611.0
2024-05-22 13:30:00,86.23,86.37,86.06,86.37,40795.0,84.2481,84.3849,84.082,84.3849,40795.0
2024-05-22 14:00:00,86.38,86.38,85.84,85.84,40188.0,84.3947,84.3947,83.8671,83.8671,40188.0
2024-05-22 14:30:00,85.84,85.91,85.52,85.58,24702.0,83.8671,83.9355,83.5544,83.6131,24702.0
2024-05-22 15:00:00,85.61,85.91,85.6,85.72,30081.0,83.6424,83.9355,83.6326,83.7498,30081.0
2024-05-22 15:30:00,85.74,86.27,85.7,86.26,149302.0,83.7694,84.2872,83.7303,84.2774,149302.0
2024-05-23 09:30:00,86.09,86.33,84.46,84.59,70679.0,84.1113,84.3458,82.5188,82.6458,70679.0
2024-05-23 10:00:00,84.59,85.09,84.59,85.08,18265.0,82.6458,83.1343,82.6458,83.1246,18265.0
2024-05-23 10:30:00,85.09,85.11,84.71,84.82,29643.0,83.1343,83.1539,82.7631,82.8705,29643.0
2024-05-23 11:00:00,84.85,84.86,84.07,84.82,87897.0,82.8998,82.9096,82.1378,82.8705,87897.0
2024-05-23 11:30:00,84.84,84.88,84.23,84.38,15393.0,82.8901,82.9291,82.2941,82.4406,15393.0
2024-05-23 12:00:00,84.33,84.39,84.21,84.31,16589.0,82.3918,82.4504,82.2745,82.3723,16589.0
2024-05-23 12:30:00,84.31,84.45,84.14,84.15,38535.0,82.3723,82.509,82.2062,82.2159,38535.0
2024-05-23 13:00:00,84.11,84.11,83.5,83.51,27107.0,82.1768,82.1768,81.5809,81.5906,27107.0
2024-05-23 13:30:00,83.48,83.56,82.91,83.05,39813.0,81.5613,81.6395,81.0044,81.1412,39813.0
2024-05-23 14:00:00,83.07,83.07,82.51,82.55,69267.0,81.1607,81.1607,80.6136,80.6527,69267.0
2024-05-23 14:30:00,82.55,83.05,82.52,82.93,33429.0,80.6527,81.1412,80.6234,81.024,33429.0
2024-05-23 15:00:00,82.95,83.29,82.78,83.12,36749.0,81.0435,81.3757,80.8774,81.2096,36749.0
2024-05-23 15:30:00,83.1,83.22,82.82,83.1,139716.0,81.1901,81.3073,80.9165,81.1901,139716.0
2024-05-24 09:30:00,83.68,83.75,82.6,82.61,86780.0,81.7567,81.8251,80.7016,80.7113,86780.0
2024-05-24 10:00:00,82.68,83.2,82.63,83.02,56568.0,80.7797,81.2878,80.7309,81.1119,56568.0
2024-05-24 10:30:00,83.02,83.29,82.9,83.23,52507.0,81.1119,81.3757,80.9947,81.3171,52507.0
2024-05-24 11:00:00,83.23,83.38,83.05,83.07,21974.0,81.3171,81.4636,81.1412,81.1607,21974.0
2024-05-24 11:30:00,83.04,83.07,82.86,82.94,55292.0,81.1314,81.1607,80.9556,81.0337,55292.0
2024-05-24 12:00:00,82.92,82.93,82.62,82.69,24601.0,81.0142,81.024,80.7211,80.7895,24601.0
2024-05-24 12:30:00,82.69,83.02,82.69,82.79,62061.0,80.7895,81.1119,80.7895,80.8872,62061.0
2024-05-24 13:00:00,82.76,83.04,82.73,82.96,42053.0,80.8579,81.1314,80.8286,81.0533,42053.0
2024-05-24 13:30:00,82.97,83.3,82.89,83.06,28991.0,81.063,81.3855,80.9849,81.151,28991.0
2024-05-24 14:00:00,83.06,83.24,82.87,82.99,41142.0,81.151,81.3268,80.9653,81.0826,41142.0
2024-05-24 14:30:00,82.94,83.17,82.9,83.13,35179.0,81.0337,81.2585,80.9947,81.2194,35179.0
2024-05-24 15:00:00,83.12,83.12,82.8,82.89,39526.0,81.2096,81.2096,80.897,80.9849,39526.0
2024-05-24 15:30:00,82.89,83.22,82.58,83.21,228484.0,80.9849,81.3073,80.682,81.2975,228484.0
2024-05-28 09:30:00,83.14,83.23,80.95,81.04,100797.0,81.2291,81.3171,79.0895,79.1774,100797.0
2024-05-28 10:00:00,81.23,81.49,80.87,81.36,70747.0,79.363,79.6171,79.0113,79.4901,70747.0
2024-05-28 10:30:00,81.37,81.53,80.96,81.33,102557.0,79.4998,79.6561,79.0992,79.4607,102557.0
2024-05-28 11:00:00,81.34,81.94,81.12,81.46,58497.0,79.4705,80.0567,79.2556,79.5878,58497.0
2024-05-28 11:30:00,81.46,81.52,81.14,81.52,51979.0,79.5878,79.6464,79.2751,79.6464,51979.0
2024-05-28 12:00:00,81.52,81.52,81.3,81.37,33118.0,79.6464,79.6464,79.4314,79.4998,33118.0
2024-05-28 12:30:00,81.37,81.74,81.1,81.15,37386.0,79.4998,79.8613,79.236,79.2849,37386.0
2024-05-28 13:00:00,81.17,81.2,80.64,80.7,77478.0,79.3044,79.3337,78.7866,78.8452,77478.0
2024-05-28 13:30:00,80.65,80.87,80.33,80.52,32449.0,78.7964,79.0113,78.4837,78.6694,32449.0
2024-05-28 14:00:00,80.52,80.57,80.1,80.2,31346.0,78.6694,78.7182,78.259,78.3567,31346.0
2024-05-28 14:30:00,80.19,80.19,79.71,79.93,84946.0,78.3469,78.3469,77.878,78.0929,84946.0
2024-05-28 15:00:00,79.92,80.11,79.77,79.83,65779.0,78.0831,78.2688,77.9366,77.9952,65779.0
2024-05-28 15:30:00,79.79,80.0,79.36,79.4,287960.0,77.9561,78.1613,77.536,77.5751,287960.0
2024-05-29 09:30:00,78.84,78.84,78.19,78.34,42900.0,77.028,77.028,76.3929,76.5395,42900.0
2024-05-29 10:00:00,78.45,78.45,77.99,78.05,53657.0,76.6469,76.6469,76.1975,76.2561,53657.0
2024-05-29 10:30:00,78.09,78.35,77.87,78.16,66192.0,76.2952,76.5492,76.0803,76.3636,66192.0
2024-05-29 11:00:00,78.15,78.19,77.68,77.71,13006.0,76.3538,76.3929,75.8946,75.9239,13006.0
2024-05-29 11:30:00,77.69,77.9,77.48,77.67,102484.0,75.9044,76.1096,75.6992,75.8849,102484.0
2024-05-29 12:00:00,77.65,78.08,77.57,78.06,28559.0,75.8653,76.2854,75.7872,76.2659,28559.0
2024-05-29 12:30:00,78.03,78.04,77.74,78.04,17554.0,76.2366,76.2464,75.9533,76.2464,17554.0
2024-05-29 13:00:00,78.04,78.27,77.69,78.27,34561.0,76.2464,76.4711,75.9044,76.4711,34561.0
2024-05-29 13:30:00,78.27,78.3,78.04,78.21,50781.0,76.4711,76.5004,76.2464,76.4125,50781.0
2024-05-29 14:00:00,78.21,78.28,77.98,78.21,43501.0,76.4125,76.4808,76.1877,76.4125,43501.0
2024-05-29 14:30:00,78.22,78.36,78.12,78.23,80595.0,76.4222,76.559,76.3245,76.432,80595.0
2024-05-29 15:00:00,78.23,78.74,78.23,78.39,55987.0,76.432,76.9303,76.432,76.5883,55987.0
2024-05-29 15:30:00,78.36,79.11,78.31,78.81,662710.0,76.559,77.2918,76.5102,76.9987,662710.0
2024-05-30 09:30:00,78.24,79.0,77.9,78.56,138097.0,76.4418,77.1843,76.1096,76.7544,138097.0
2024-05-30 10:00:00,78.56,78.56,77.57,77.86,96910.0,76.7544,76.7544,75.7872,76.0705,96910.0
2024-05-30 10:30:00,77.9,78.16,77.81,77.95,50123.0,76.1096,76.3636,76.0216,76.1584,50123.0
2024-05-30 11:00:00,77.91,77.91,77.37,77.5,31212.0,76.1193,76.1193,75.5918,75.7188,31212.0
2024-05-30 11:30:00,77.55,77.61,77.15,77.49,63270.0,75.7676,75.8262,75.3768,75.709,63270.0
2024-05-30 12:00:00,77.44,77.83,77.31,77.52,49814.0,75.6601,76.0412,75.5331,75.7383,49814.0
2024-05-30 12:30:00,77.52,77.96,77.47,77.65,43232.0,75.7383,76.1682,75.6895,75.8653,43232.0
2024-05-30 13:00:00,77.68,78.19,77.61,77.98,83948.0,75.8946,76.3929,75.8262,76.1877,83948.0
2024-05-30 13:30:00,77.94,78.04,77.53,77.94,66714.0,76.1487,76.2464,75.7481,76.1487,66714.0
2024-05-30 14:00:00,77.97,78.15,77.85,78.12,25724.0,76.178,76.3538,76.0607,76.3245,25724.0
2024-05-30 14:30:00,78.15,78.78,78.12,78.73,131779.0,76.3538,76.9693,76.3245,76.9205,131779.0
2024-05-30 15:00:00,78.75,78.8,78.16,78.3,30548.0,76.94,76.9889,76.3636,76.5004,30548.0
2024-05-30 15:30:00,78.26,78.69,78.18,78.36,295572.0,76.4613,76.8814,76.3831,76.559,295572.0
2024-05-31 09:30:00,78.71,80.25,78.47,79.42,212016.0,76.901,78.4056,76.6665,77.5946,212016.0
2024-05-31 10:00:00,79.42,79.87,79.11,79.84,50184.0,77.5946,78.0343,77.2918,78.005,50184.0
2024-05-31 10:30:00,79.86,80.06,79.01,79.28,21311.0,78.0245,78.2199,77.1941,77.4579,21311.0
2024-05-31 11:00:00,79.3,79.49,78.94,79.05,21693.0,77.4774,77.663,77.1257,77.2331,21693.0
2024-05-31 11:30:00,79.06,79.3,78.98,79.13,15598.0,77.2429,77.4774,77.1648,77.3113,15598.0
2024-05-31 12:00:00,79.14,79.18,78.96,79.11,18527.0,77.3211,77.3602,77.1452,77.2918,18527.0
2024-05-31 12:30:00,79.12,79.22,79.0,79.2,9482.0,77.3015,77.3992,77.1843,77.3797,9482.0
2024-05-31 13:00:00,79.24,79.58,79.22,79.56,18216.0,77.4188,77.751,77.3992,77.7314,18216.0
2024-05-31 13:30:00,79.53,79.62,79.38,79.41,17526.0,77.7021,77.79,77.5556,77.5849,17526.0
2024-05-31 14:00:00,79.4,79.8,79.36,79.68,21007.0,77.5751,77.9659,77.536,77.8487,21007.0
2024-05-31 14:30:00,79.64,79.65,79.32,79.59,33012.0,77.8096,77.8194,77.4969,77.7607,33012.0
2024-05-31 15:00:00,79.59,79.81,79.58,79.73,36790.0,77.7607,77.9757,77.751,77.8975,36790.0
2024-05-31 15:30:00,79.7,80.31,79.57,80.15,142433.0,77.8682,78.4642,77.7412,78.3079,142433.0
2024-06-03 09:30:00,80.7,81.44,79.73,80.58,93932.0,78.8452,79.5682,77.8975,78.728,93932.0
2024-06-03 10:00:00,80.63,80.94,80.5,80.67,22685.0,78.7768,79.0797,78.6498,78.8159,22685.0
2024-06-03 10:30:00,80.47,81.03,80.43,80.83,9350.0,78.6205,79.1676,78.5814,78.9722,9350.0
2024-06-03 11:00:00,80.73,81.24,80.41,80.69,9162.0,78.8745,79.3728,78.5619,78.8355,9162.0
2024-06-03 11:30:00,80.66,80.81,80.31,80.33,6358.0,78.8061,78.9527,78.4642,78.4837,6358.0
2024-06-03 12:00:00,80.51,80.51,79.63,79.84,8985.0,78.6596,78.6596,77.7998,78.005,8985.0
2024-06-03 12:30:00,79.8,80.26,79.51,80.26,10013.0,77.9659,78.4153,77.6826,78.4153,10013.0
2024-06-03 13:00:00,80.2,80.21,79.74,79.98,30699.0,78.3567,78.3665,77.9073,78.1418,30699.0
2024-06-03 13:30:00,79.98,80.36,79.93,80.36,19457.0,78.1418,78.513,78.0929,78.513,19457.0
2024-06-03 14:00:00,80.4,80.43,80.09,80.29,19112.0,78.5521,78.5814,78.2492,78.4446,19112.0
2024-06-03 14:30:00,80.34,80.42,80.09,80.21,22031.0,78.4935,78.5717,78.2492,78.3665,22031.0
2024-06-03 15:00:00,80.19,80.52,80.11,80.39,32030.0,78.3469,78.6694,78.2688,78.5423,32030.0
2024-06-03 15:30:00,80.35,80.35,79.98,80.25,124182.0,78.5033,78.5033,78.1418,78.4056,124182.0
2024-06-04 09:30:00,80.13,80.51,79.43,79.78,78691.0,78.2883,78.6596,77.6044,77.9464,78691.0
2024-06-04 10:00:00,79.85,80.01,79.52,79.52,33667.0,78.0148,78.1711,77.6923,77.6923,33667.0
2024-06-04 10:30:00,79.5,79.7,79.0,79.08,96396.0,77.6728,77.8682,77.1843,77.2625,96396.0
2024-06-04 11:00:00,79.08,79.34,78.87,79.03,39110.0,77.2625,77.5165,77.0573,77.2136,39110.0
2024-06-04 11:30:00,79.02,79.03,78.63,78.68,14873.0,77.2038,77.2136,76.8228,76.8716,14873.0
2024-06-04 12:00:00,78.69,78.9,78.66,78.85,17405.0,76.8814,77.0866,76.8521,77.0377,17405.0
2024-06-04 12:30:00,78.85,78.94,78.57,78.73,19841.0,77.0377,77.1257,76.7642,76.9205,19841.0
2024-06-04 13:00:00,78.75,78.93,78.53,78.84,25690.0,76.94,77.1159,76.7251,77.028,25690.0
2024-06-04 13:30:00,78.87,79.05,78.78,78.86,22853.0,77.0573,77.2331,76.9693,77.0475,22853.0
2024-06-04 14:00:00,78.82,79.3,78.82,79.3,26350.0,77.0084,77.4774,77.0084,77.4774,26350.0
2024-06-04 14:30:00,79.28,79.55,79.2,79.54,59329.0,77.4579,77.7217,77.3797,77.7119,59329.0
2024-06-04 15:00:00,79.49,79.49,79.13,79.17,76053.0,77.663,77.663,77.3113,77.3504,76053.0
2024-06-04 15:30:00,79.17,79.39,78.88,79.28,240419.0,77.3504,77.5653,77.0671,77.4579,240419.0
2024-06-05 09:30:00,79.69,79.69,78.5,78.69,198111.0,77.8584,77.8584,76.6958,76.8814,198111.0
2024-06-05 10:00:00,78.51,78.98,78.08,78.81,51903.0,76.7056,77.1648,76.2854,76.9987,51903.0
2024-06-05 10:30:00,78.8,78.82,78.4,78.47,27476.0,76.9889,77.0084,76.5981,76.6665,27476.0
2024-06-05 11:00:00,78.56,78.96,78.56,78.88,29320.0,76.7544,77.1452,76.7544,77.0671,29320.0
2024-06-05 11:30:00,78.9,79.14,78.86,79.08,71500.0,77.0866,77.3211,77.0475,77.2625,71500.0
2024-06-05 12:00:00,79.05,79.08,78.84,78.86,25182.0,77.2331,77.2625,77.028,77.0475,25182.0
2024-06-05 12:30:00,78.89,79.1,78.67,78.93,36288.0,77.0768,77.282,76.8619,77.1159,36288.0
2024-06-05 13:00:00,78.88,79.3,78.87,79.14,58160.0,77.0671,77.4774,77.0573,77.3211,58160.0
2024-06-05 13:30:00,79.21,79.3,78.98,79.04,28226.0,77.3895,77.4774,77.1648,77.2234,28226.0
2024-06-05 14:00:00,79.04,79.45,79.0,79.23,63700.0,77.2234,77.624,77.1843,77.409,63700.0
2024-06-05 14:30:00,79.27,79.54,79.23,79.49,51333.0,77.4481,77.7119,77.409,77.663,51333.0
2024-06-05 15:00:00,79.49,79.79,79.29,79.4,86663.0,77.663,77.9561,77.4676,77.5751,86663.0
2024-06-05 15:30:00,79.4,79.68,79.2,79.63,265197.0,77.5751,77.8487,77.3797,77.7998,265197.0
2024-06-06 09:30:00,87.97,89.0,84.62,86.86,301441.0,85.9481,86.9545,82.6751,84.8636,301441.0
2024-06-06 10:00:00,86.91,87.0,85.61,85.89,167108.0,84.9125,85.0004,83.6424,83.9159,167108.0
2024-06-06 10:30:00,85.95,86.08,85.23,85.44,80065.0,83.9746,84.1016,83.2711,83.4763,80065.0
2024-06-06 11:00:00,85.52,86.13,85.25,85.86,85301.0,83.5544,84.1504,83.2906,83.8866,85301.0
2024-06-06 11:30:00,85.96,88.21,85.5,88.04,238592.0,83.9843,86.1826,83.5349,86.0165,238592.0
2024-06-06 12:00:00,87.95,88.8,87.35,88.73,115786.0,85.9286,86.7591,85.3424,86.6907,115786.0
2024-06-06 12:30:00,88.71,90.21,88.57,89.99,164615.0,86.6711,88.1366,86.5343,87.9217,164615.0
2024-06-06 13:00:00,89.87,90.04,89.5,89.5,109095.0,87.8045,87.9706,87.443,87.443,109095.0
2024-06-06 13:30:00,89.65,90.01,88.89,89.65,66141.0,87.5895,87.9412,86.847,87.5895,66141.0
2024-06-06 14:00:00,89.53,89.59,89.13,89.28,68172.0,87.4723,87.5309,87.0815,87.228,68172.0
2024-06-06 14:30:00,89.29,90.35,89.24,90.29,124752.0,87.2378,88.2734,87.1889,88.2148,124752.0
2024-06-06 15:00:00,90.28,90.46,89.85,90.44,85549.0,88.205,88.3809,87.7849,88.3614,85549.0
2024-06-06 15:30:00,90.45,91.14,90.33,91.1,433172.0,88.3711,89.0453,88.2539,89.0062,433172.0
2024-06-07 09:30:00,91.06,94.13,90.51,93.22,206028.0,88.9671,91.9666,88.4298,91.0775,206028.0
2024-06-07 10:00:00,93.1,94.12,92.93,93.89,92378.0,90.9602,91.9568,90.7941,91.7321,92378.0
2024-06-07 10:30:00,93.89,94.56,93.73,94.55,156240.0,91.7321,92.3867,91.5757,92.3769,156240.0
2024-06-07 11:00:00,94.52,94.56,93.84,93.9,87100.0,92.3476,92.3867,91.6832,91.7418,87100.0
2024-06-07 11:30:00,93.92,94.75,93.82,94.66,54504.0,91.7614,92.5723,91.6637,92.4844,54504.0
2024-06-07 12:00:00,94.68,95.61,94.57,95.61,105666.0,92.5039,93.4125,92.3964,93.4125,105666.0
2024-06-07 12:30:00,95.61,95.73,94.63,94.71,63900.0,93.4125,93.5298,92.4551,92.5332,63900.0
2024-06-07 13:00:00,94.71,95.18,94.6,95.15,67556.0,92.5332,92.9924,92.4257,92.9631,67556.0
2024-06-07 13:30:00,95.1,95.31,94.74,95.22,77490.0,92.9143,93.1194,92.5625,93.0315,77490.0
2024-06-07 14:00:00,95.27,95.6,95.03,95.29,58543.0,93.0803,93.4028,92.8459,93.0999,58543.0
2024-06-07 14:30:00,95.29,95.92,95.29,95.8,55980.0,93.0999,93.7154,93.0999,93.5982,55980.0
2024-06-07 15:00:00,95.76,95.89,95.21,95.89,86120.0,93.5591,93.6861,93.0217,93.6861,86120.0
2024-06-07 15:30:00,95.87,96.31,95.85,96.0,428552.0,93.6666,94.0964,93.647,93.7936,428552.0
2024-06-10 09:30:00,95.09,95.89,94.61,95.85,137531.0,92.9045,93.6861,92.4355,93.647,137531.0
2024-06-10 10:00:00,95.82,96.38,95.11,95.44,44047.0,93.6177,94.1648,92.924,93.2464,44047.0
2024-06-10 10:30:00,95.5,95.55,94.96,95.22,36830.0,93.3051,93.3539,92.7775,93.0315,36830.0
2024-06-10 11:00:00,95.22,95.34,94.73,94.88,96237.0,93.0315,93.1487,92.5528,92.6993,96237.0
2024-06-10 11:30:00,94.94,95.38,94.94,95.32,33723.0,92.7579,93.1878,92.7579,93.1292,33723.0
2024-06-10 12:00:00,95.32,95.45,95.15,95.45,24856.0,93.1292,93.2562,92.9631,93.2562,24856.0
2024-06-10 12:30:00,95.45,95.77,95.14,95.69,29630.0,93.2562,93.5689,92.9533,93.4907,29630.0
2024-06-10 13:00:00,95.61,96.11,95.6,96.06,38379.0,93.4125,93.901,93.4028,93.8522,38379.0
2024-06-10 13:30:00,96.12,96.74,96.03,96.73,44775.0,93.9108,94.5166,93.8229,94.5068,44775.0
2024-06-10 14:00:00,96.7,96.73,96.31,96.41,45734.0,94.4775,94.5068,94.0964,94.1941,45734.0
2024-06-10 14:30:00,96.41,96.8,96.41,96.54,33962.0,94.1941,94.5752,94.1941,94.3212,33962.0
2024-06-10 15:00:00,96.45,96.78,96.21,96.66,47321.0,94.2332,94.5556,93.9987,94.4384,47321.0
2024-06-10 15:30:00,96.7,96.9,96.38,96.52,212519.0,94.4775,94.6729,94.1648,94.3016,212519.0
2024-06-11 09:30:00,96.46,96.91,95.96,96.04,34322.0,94.243,94.6827,93.7545,93.8327,34322.0
2024-06-11 10:00:00,96.0,96.58,95.92,96.34,78621.0,93.7936,94.3602,93.7154,94.1258,78621.0
2024-06-11 10:30:00,96.36,96.39,95.94,96.16,33744.0,94.1453,94.1746,93.735,93.9499,33744.0
2024-06-11 11:00:00,96.16,96.28,95.95,96.12,25243.0,93.9499,94.0671,93.7447,93.9108,25243.0
2024-06-11 11:30:00,96.16,96.18,95.75,96.18,26914.0,93.9499,93.9694,93.5493,93.9694,26914.0
2024-06-11 12:00:00,96.21,96.37,96.04,96.23,16302.0,93.9987,94.1551,93.8327,94.0183,16302.0
2024-06-11 12:30:00,96.2,96.8,96.2,96.47,31877.0,93.989,94.5752,93.989,94.2528,31877.0
2024-06-11 13:00:00,96.47,96.57,96.09,96.16,28009.0,94.2528,94.3505,93.8815,93.9499,28009.0
2024-06-11 13:30:00,96.16,96.23,95.96,96.15,102730.0,93.9499,94.0183,93.7545,93.9401,102730.0
2024-06-11 14:00:00,96.12,96.31,95.89,95.9,74070.0,93.9108,94.0964,93.6861,93.6959,74070.0
2024-06-11 14:30:00,95.96,96.02,95.29,95.46,53909.0,93.7545,93.8131,93.0999,93.266,53909.0
2024-06-11 15:00:00,95.46,95.73,95.35,95.38,56691.0,93.266,93.5298,93.1585,93.1878,56691.0
2024-06-11 15:30:00,95.38,95.7,95.33,95.43,194818.0,93.1878,93.5005,93.139,93.2367,194818.0
2024-06-12 09:30:00,96.82,97.06,95.89,96.0,127683.0,94.5947,94.8292,93.6861,93.7936,127683.0
2024-06-12 10:00:00,96.06,96.08,95.69,96.02,48993.0,93.8522,93.8717,93.4907,93.8131,48993.0
2024-06-12 10:30:00,95.99,96.19,95.83,96.12,79684.0,93.7838,93.9792,93.6275,93.9108,79684.0
2024-06-12 11:00:00,96.13,96.22,95.91,96.13,42021.0,93.9206,94.0085,93.7056,93.9206,42021.0
2024-06-12 11:30:00,96.13,96.14,95.8,95.81,47655.0,93.9206,93.9304,93.5982,93.6079,47655.0
2024-06-12 12:00:00,95.83,96.06,95.51,95.64,27817.0,93.6275,93.8522,93.3148,93.4418,27817.0
2024-06-12 12:30:00,95.69,95.83,95.52,95.73,25558.0,93.4907,93.6275,93.3246,93.5298,25558.0
2024-06-12 13:00:00,95.74,95.78,95.61,95.64,33769.0,93.5395,93.5786,93.4125,93.4418,33769.0
2024-06-12 13:30:00,95.63,95.78,95.54,95.64,40005.0,93.4321,93.5786,93.3441,93.4418,40005.0
2024-06-12 14:00:00,95.64,95.64,94.95,95.25,62380.0,93.4418,93.4418,92.7677,93.0608,62380.0
2024-06-12 14:30:00,95.28,95.32,94.6,95.05,64197.0,93.0901,93.1292,92.4257,92.8654,64197.0
2024-06-12 15:00:00,95.08,95.34,94.49,94.69,71275.0,92.8947,93.1487,92.3183,92.5137,71275.0
2024-06-12 15:30:00,94.66,95.02,94.59,94.82,244438.0,92.4844,92.8361,92.416,92.6407,244438.0
2024-06-13 09:30:00,94.46,94.72,93.08,94.29,81192.0,92.289,92.543,90.9407,92.1229,81192.0
2024-06-13 10:00:00,94.29,94.34,93.97,94.29,96602.0,92.1229,92.1717,91.8102,92.1229,96602.0
2024-06-13 10:30:00,94.28,94.41,94.14,94.4,62797.0,92.1131,92.2401,91.9763,92.2303,62797.0
2024-06-13 11:00:00,94.36,94.53,94.23,94.41,37065.0,92.1913,92.3574,92.0643,92.2401,37065.0
2024-06-13 11:30:00,94.41,94.43,94.14,94.3,25028.0,92.2401,92.2597,91.9763,92.1326,25028.0
2024-06-13 12:00:00,94.32,95.47,94.26,95.26,280511.0,92.1522,93.2758,92.0936,93.0706,280511.0
2024-06-13 12:30:00,95.26,95.54,95.05,95.37,85506.0,93.0706,93.3441,92.8654,93.1781,85506.0
2024-06-13 13:00:00,95.37,95.41,95.13,95.21,76484.0,93.1781,93.2171,92.9436,93.0217,76484.0
2024-06-13 13:30:00,95.19,95.69,95.14,95.48,64055.0,93.0022,93.4907,92.9533,93.2855,64055.0
2024-06-13 14:00:00,95.48,95.74,95.44,95.59,47001.0,93.2855,93.5395,93.2464,93.393,47001.0
2024-06-13 14:30:00,95.62,95.9,95.6,95.7,66883.0,93.4223,93.6959,93.4028,93.5005,66883.0
2024-06-13 15:00:00,95.7,95.84,95.53,95.6,62037.0,93.5005,93.6372,93.3344,93.4028,62037.0
2024-06-13 15:30:00,95.59,95.73,95.22,95.27,323482.0,93.393,93.5298,93.0315,93.0803,323482.0
2024-06-14 09:30:00,94.7,95.91,94.7,95.22,23160.0,92.5235,93.7056,92.5235,93.0315,23160.0
2024-06-14 10:00:00,95.1,95.3,94.59,94.86,78904.0,92.9143,93.1097,92.416,92.6798,78904.0
2024-06-14 10:30:00,94.98,95.36,94.72,95.32,43324.0,92.797,93.1683,92.543,93.1292,43324.0
2024-06-14 11:00:00,95.32,97.0,95.32,97.0,102703.0,93.1292,94.7706,93.1292,94.7706,102703.0
2024-06-14 11:30:00,97.0,97.66,97.0,97.64,70464.0,94.7706,95.4154,94.7706,95.3959,70464.0
2024-06-14 12:00:00,97.63,98.13,97.51,97.91,103658.0,95.3861,95.8746,95.2689,95.6597,103658.0
2024-06-14 12:30:00,97.83,98.0,97.55,97.99,71096.0,95.5815,95.7476,95.3079,95.7378,71096.0
2024-06-14 13:00:00,98.02,98.02,97.68,97.71,52215.0,95.7671,95.7671,95.435,95.4643,52215.0
2024-06-14 13:30:00,97.71,98.03,97.59,97.62,28784.0,95.4643,95.7769,95.347,95.3763,28784.0
2024-06-14 14:00:00,97.63,97.72,97.26,97.36,29736.0,95.3861,95.474,95.0246,95.1223,29736.0
2024-06-14 14:30:00,97.33,97.46,97.05,97.11,42761.0,95.093,95.22,94.8194,94.8781,42761.0
2024-06-14 15:00:00,97.06,97.52,97.06,97.24,63278.0,94.8292,95.2786,94.8292,95.0051,63278.0
2024-06-14 15:30:00,97.23,97.41,96.44,96.64,184224.0,94.9953,95.1712,94.2235,94.4189,184224.0
2024-06-17 09:30:00,96.48,97.35,96.46,97.1,16311.0,94.2625,95.1125,94.243,94.8683,16311.0
2024-06-17 10:00:00,97.2,97.27,96.04,96.21,19129.0,94.966,95.0344,93.8327,93.9987,19129.0
2024-06-17 10:30:00,96.14,96.54,96.07,96.47,23898.0,93.9304,94.3212,93.862,94.2528,23898.0
2024-06-17 11:00:00,96.48,96.7,96.33,96.53,79015.0,94.2625,94.4775,94.116,94.3114,79015.0
2024-06-17 11:30:00,96.53,96.94,96.14,96.84,35225.0,94.3114,94.712,93.9304,94.6143,35225.0
2024-06-17 12:00:00,96.78,96.89,96.56,96.65,16514.0,94.5556,94.6631,94.3407,94.4286,16514.0
2024-06-17 12:30:00,96.63,96.71,96.43,96.58,15421.0,94.4091,94.4873,94.2137,94.3602,15421.0
2024-06-17 13:00:00,96.6,96.72,96.37,96.4,29794.0,94.3798,94.497,94.1551,94.1844,29794.0
2024-06-17 13:30:00,96.43,96.53,96.18,96.32,33697.0,94.2137,94.3114,93.9694,94.1062,33697.0
2024-06-17 14:00:00,96.34,96.43,96.16,96.37,50629.0,94.1258,94.2137,93.9499,94.1551,50629.0
2024-06-17 14:30:00,96.39,96.39,96.13,96.22,31269.0,94.1746,94.1746,93.9206,94.0085,31269.0
2024-06-17 15:00:00,96.2,96.41,96.17,96.31,37974.0,93.989,94.1941,93.9597,94.0964,37974.0
2024-06-17 15:30:00,96.32,96.71,96.21,96.55,188119.0,94.1062,94.4873,93.9987,94.3309,188119.0
2024-06-18 09:30:00,96.1,97.46,96.1,97.19,21480.0,94.2376,95.5712,94.2376,95.3064,21480.0
2024-06-18 10:00:00,97.11,97.32,96.71,96.97,23091.0,95.228,95.4339,94.8357,95.0907,23091.0
2024-06-18 10:30:00,96.95,97.15,96.5,96.69,19146.0,95.0711,95.2672,94.6298,94.8161,19146.0
2024-06-18 11:00:00,96.7,97.42,96.7,97.11,19305.0,94.8259,95.532,94.8259,95.228,19305.0
2024-06-18 11:30:00,97.07,97.32,96.89,97.29,22304.0,95.1888,95.4339,95.0122,95.4045,22304.0
2024-06-18 12:00:00,97.32,97.6,97.16,97.58,9803.0,95.4339,95.7085,95.277,95.6889,9803.0
2024-06-18 12:30:00,97.52,97.85,97.47,97.7,15413.0,95.63,95.9536,95.581,95.8065,15413.0
2024-06-18 13:00:00,97.65,97.65,97.37,97.47,28190.0,95.7575,95.7575,95.4829,95.581,28190.0
2024-06-18 13:30:00,97.48,97.54,97.39,97.43,19759.0,95.5908,95.6497,95.5026,95.5418,19759.0
2024-06-18 14:00:00,97.45,97.68,97.17,97.58,18234.0,95.5614,95.7869,95.2868,95.6889,18234.0
2024-06-18 14:30:00,97.54,97.7,97.46,97.62,13964.0,95.6497,95.8065,95.5712,95.7281,13964.0
2024-06-18 15:00:00,97.6,97.62,97.44,97.57,28295.0,95.7085,95.7281,95.5516,95.6791,28295.0
2024-06-18 15:30:00,97.56,97.75,97.41,97.66,67012.0,95.6693,95.8556,95.5222,95.7673,67012.0
2024-06-20 09:30:00,97.38,97.83,97.09,97.63,17359.0,95.4928,95.934,95.2084,95.7379,17359.0
2024-06-20 10:00:00,97.64,98.13,97.15,97.28,60320.0,95.7477,96.2282,95.2672,95.3947,60320.0
2024-06-20 10:30:00,97.18,97.37,96.91,97.16,37140.0,95.2966,95.4829,95.0319,95.277,37140.0
2024-06-20 11:00:00,97.08,97.1,96.45,96.47,17492.0,95.1986,95.2182,94.5808,94.6004,17492.0
2024-06-20 11:30:00,96.49,96.8,96.48,96.75,17747.0,94.62,94.924,94.6102,94.875,17747.0
2024-06-20 12:00:00,96.71,97.04,96.7,96.89,18249.0,94.8357,95.1593,94.8259,95.0122,18249.0
2024-06-20 12:30:00,96.88,97.33,96.79,97.2,19154.0,95.0024,95.4437,94.9142,95.3162,19154.0
2024-06-20 13:00:00,97.13,97.2,96.69,96.69,15285.0,95.2476,95.3162,94.8161,94.8161,15285.0
2024-06-20 13:30:00,96.73,96.77,96.47,96.61,45685.0,94.8553,94.8946,94.6004,94.7377,45685.0
2024-06-20 14:00:00,96.61,96.64,96.49,96.53,12379.0,94.7377,94.7671,94.62,94.6592,12379.0
2024-06-20 14:30:00,96.55,96.61,96.37,96.37,19269.0,94.6788,94.7377,94.5023,94.5023,19269.0
2024-06-20 15:00:00,96.36,96.51,96.2,96.48,28973.0,94.4925,94.6396,94.3356,94.6102,28973.0
2024-06-20 15:30:00,96.46,96.5,95.74,95.74,178456.0,94.5906,94.6298,93.8845,93.8845,178456.0
2024-06-21 09:30:00,95.19,96.11,94.62,95.59,117012.0,93.3452,94.2474,92.7862,93.7374,117012.0
2024-06-21 10:00:00,95.52,95.59,95.24,95.25,11702.0,93.6688,93.7374,93.3942,93.404,11702.0
2024-06-21 10:30:00,95.16,95.76,94.94,95.49,59897.0,93.3158,93.9041,93.1,93.6394,59897.0
2024-06-21 11:00:00,95.41,95.41,95.21,95.35,16944.0,93.5609,93.5609,93.3648,93.5021,16944.0
2024-06-21 11:30:00,95.35,95.48,95.17,95.45,9363.0,93.5021,93.6296,93.3256,93.6002,9363.0
2024-06-21 12:00:00,95.4,95.44,95.22,95.29,11072.0,93.5511,93.5903,93.3746,93.4433,11072.0
2024-06-21 12:30:00,95.33,95.54,95.2,95.37,161310.0,93.4825,93.6884,93.355,93.5217,161310.0
2024-06-21 13:00:00,95.35,95.44,95.2,95.26,9894.0,93.5021,93.5903,93.355,93.4138,9894.0
2024-06-21 13:30:00,95.27,95.27,95.15,95.15,19683.0,93.4236,93.4236,93.306,93.306,19683.0
2024-06-21 14:00:00,95.15,95.18,95.0,95.06,36131.0,93.306,93.3354,93.1589,93.2177,36131.0
2024-06-21 14:30:00,95.1,95.11,94.96,95.09,18446.0,93.2569,93.2667,93.1197,93.2471,18446.0
2024-06-21 15:00:00,95.08,95.27,95.04,95.23,40558.0,93.2373,93.4236,93.1981,93.3844,40558.0
2024-06-21 15:30:00,95.23,95.52,95.15,95.5,202615.0,93.3844,93.6688,93.306,93.6492,202615.0
2024-06-24 09:30:00,95.77,96.49,95.13,95.51,108645.0,93.914,94.62,93.2864,93.659,108645.0
2024-06-24 10:00:00,95.36,95.76,95.11,95.36,78603.0,93.5119,93.9041,93.2667,93.5119,78603.0
2024-06-24 10:30:00,95.38,95.52,95.09,95.51,40993.0,93.5315,93.6688,93.2471,93.659,40993.0
2024-06-24 11:00:00,95.5,95.5,95.25,95.34,38129.0,93.6492,93.6492,93.404,93.4923,38129.0
2024-06-24 11:30:00,95.28,95.34,94.95,95.08,76462.0,93.4334,93.4923,93.1098,93.2373,76462.0
2024-06-24 12:00:00,95.06,95.13,94.88,95.0,59436.0,93.2177,93.2864,93.0412,93.1589,59436.0
2024-06-24 12:30:00,95.01,95.1,94.7,95.03,60398.0,93.1687,93.2569,92.8647,93.1883,60398.0
2024-06-24 13:00:00,95.07,95.2,94.8,94.91,30489.0,93.2275,93.355,92.9628,93.0706,30489.0
2024-06-24 13:30:00,94.91,95.04,94.79,94.86,39503.0,93.0706,93.1981,92.9529,93.0216,39503.0
2024-06-24 14:00:00,94.81,94.89,94.66,94.81,47740.0,92.9726,93.051,92.8255,92.9726,47740.0
2024-06-24 14:30:00,94.83,95.03,94.74,94.99,40917.0,92.9922,93.1883,92.9039,93.1491,40917.0
2024-06-24 15:00:00,94.99,95.04,94.95,94.98,59290.0,93.1491,93.1981,93.1098,93.1393,59290.0
2024-06-24 15:30:00,94.96,95.23,94.76,94.98,200217.0,93.1197,93.3844,92.9235,93.1393,200217.0
2024-06-25 09:30:00,94.0,94.45,93.32,93.34,24158.0,92.1783,92.6195,91.5114,91.531,24158.0
2024-06-25 10:00:00,93.3,93.67,92.96,92.96,15940.0,91.4918,91.8547,91.1584,91.1584,15940.0
2024-06-25 10:30:00,93.06,93.09,92.82,92.87,15704.0,91.2565,91.2859,91.0211,91.0702,15704.0
2024-06-25 11:00:00,92.85,92.85,92.52,92.66,18613.0,91.0505,91.0505,90.7269,90.8642,18613.0
2024-06-25 11:30:00,92.74,92.74,92.45,92.45,17279.0,90.9427,90.9427,90.6583,90.6583,17279.0
2024-06-25 12:00:00,92.48,92.57,92.15,92.22,28437.0,90.6877,90.776,90.3641,90.4328,28437.0
2024-06-25 12:30:00,92.2,92.23,91.95,91.97,38990.0,90.4131,90.4426,90.168,90.1876,38990.0
2024-06-25 13:00:00,92.02,92.06,91.63,91.67,36136.0,90.2366,90.2759,89.8542,89.8934,36136.0
2024-06-25 13:30:00,91.7,91.73,91.22,91.42,56113.0,89.9228,89.9522,89.4521,89.6483,56113.0
2024-06-25 14:00:00,91.39,91.45,90.99,91.0,63419.0,89.6188,89.6777,89.2266,89.2364,63419.0
2024-06-25 14:30:00,91.0,91.08,90.69,90.82,52709.0,89.2364,89.3148,88.9324,89.0599,52709.0
2024-06-25 15:00:00,90.81,90.91,90.34,90.42,126304.0,89.0501,89.1481,88.5892,88.6676,126304.0
2024-06-25 15:30:00,90.4,90.94,90.17,90.72,247014.0,88.648,89.1776,88.4225,88.9618,247014.0
2024-06-26 09:30:00,90.36,90.71,89.12,90.71,77090.0,88.6088,88.952,87.3928,88.952,77090.0
2024-06-26 10:00:00,90.82,91.3,90.51,91.2,45721.0,89.0599,89.5306,88.7559,89.4325,45721.0
2024-06-26 10:30:00,91.22,91.33,91.03,91.11,28774.0,89.4521,89.56,89.2658,89.3443,28774.0
2024-06-26 11:00:00,91.13,91.29,90.99,91.2,19373.0,89.3639,89.5208,89.2266,89.4325,19373.0
2024-06-26 11:30:00,91.25,91.39,91.1,91.32,31245.0,89.4816,89.6188,89.3345,89.5502,31245.0
2024-06-26 12:00:00,91.35,91.43,91.22,91.23,32821.0,89.5796,89.6581,89.4521,89.4619,32821.0
2024-06-26 12:30:00,91.26,91.74,91.16,91.52,50702.0,89.4914,89.9621,89.3933,89.7463,50702.0
2024-06-26 13:00:00,91.49,91.53,91.33,91.48,11971.0,89.7169,89.7561,89.56,89.7071,11971.0
2024-06-26 13:30:00,91.51,91.59,91.4,91.47,23722.0,89.7365,89.815,89.6286,89.6973,23722.0
2024-06-26 14:00:00,91.47,91.58,91.43,91.55,16660.0,89.6973,89.8052,89.6581,89.7757,16660.0
2024-06-26 14:30:00,91.54,91.54,91.31,91.44,25025.0,89.7659,89.7659,89.5404,89.6679,25025.0
2024-06-26 15:00:00,91.43,91.43,91.17,91.22,26248.0,89.6581,89.6581,89.4031,89.4521,26248.0
2024-06-26 15:30:00,91.2,91.57,91.0,91.45,149852.0,89.4325,89.7954,89.2364,89.6777,149852.0
2024-06-27 09:30:00,91.44,92.26,91.01,92.26,29814.0,89.6679,90.472,89.2462,90.472,29814.0
2024-06-27 10:00:00,92.19,92.78,91.88,92.77,34937.0,90.4033,90.9819,90.0993,90.9721,34937.0
2024-06-27 10:30:00,92.84,92.89,92.35,92.65,18802.0,91.0407,91.0898,90.5602,90.8544,18802.0
2024-06-27 11:00:00,92.61,92.67,92.45,92.54,18627.0,90.8152,90.874,90.6583,90.7466,18627.0
2024-06-27 11:30:00,92.54,92.75,92.45,92.71,21972.0,90.7466,90.9525,90.6583,90.9133,21972.0
2024-06-27 12:00:00,92.65,92.65,92.39,92.42,21308.0,90.8544,90.8544,90.5995,90.6289,21308.0
2024-06-27 12:30:00,92.41,92.44,92.16,92.32,32891.0,90.6191,90.6485,90.3739,90.5308,32891.0
2024-06-27 13:00:00,92.32,92.39,92.12,92.18,23099.0,90.5308,90.5995,90.3347,90.3935,23099.0
2024-06-27 13:30:00,92.18,92.18,91.91,91.93,22403.0,90.3935,90.3935,90.1288,90.1484,22403.0
2024-06-27 14:00:00,91.93,91.93,91.56,91.59,22346.0,90.1484,90.1484,89.7855,89.815,22346.0
2024-06-27 14:30:00,91.59,91.98,91.58,91.95,21462.0,89.815,90.1974,89.8052,90.168,21462.0
2024-06-27 15:00:00,91.96,92.39,91.89,92.39,31884.0,90.1778,90.5995,90.1091,90.5995,31884.0
2024-06-27 15:30:00,92.36,92.45,92.16,92.21,159352.0,90.57,90.6583,90.3739,90.4229,159352.0
2024-06-28 09:30:00,92.56,93.36,91.96,93.11,35897.0,90.7662,91.5507,90.1778,91.3055,35897.0
2024-06-28 10:00:00,93.25,93.81,93.15,93.56,29715.0,91.4428,91.9919,91.3447,91.7468,29715.0
2024-06-28 10:30:00,93.61,93.81,93.37,93.52,19690.0,91.7958,91.9919,91.5605,91.7076,19690.0
2024-06-28 11:00:00,93.47,93.47,93.22,93.29,13779.0,91.6585,91.6585,91.4134,91.482,13779.0
2024-06-28 11:30:00,93.28,93.44,93.17,93.44,15930.0,91.4722,91.6291,91.3643,91.6291,15930.0
2024-06-28 12:00:00,93.44,93.44,93.01,93.18,14997.0,91.6291,91.6291,91.2074,91.3741,14997.0
2024-06-28 12:30:00,93.26,93.42,92.94,93.04,17517.0,91.4526,91.6095,91.1388,91.2369,17517.0
2024-06-28 13:00:00,93.01,93.18,92.92,92.98,17155.0,91.2074,91.3741,91.1192,91.178,17155.0
2024-06-28 13:30:00,92.96,92.96,92.73,92.85,20777.0,91.1584,91.1584,90.9329,91.0505,20777.0
2024-06-28 14:00:00,92.78,93.16,92.74,93.09,31426.0,90.9819,91.3545,90.9427,91.2859,31426.0
2024-06-28 14:30:00,93.05,93.06,92.66,92.72,37805.0,91.2467,91.2565,90.8642,90.9231,37805.0
2024-06-28 15:00:00,92.77,92.94,92.56,92.82,39029.0,90.9721,91.1388,90.7662,91.0211,39029.0
2024-06-28 15:30:00,92.82,93.71,92.66,93.43,234494.0,91.0211,91.8939,90.8642,91.6193,234494.0
2024-07-01 09:30:00,93.15,93.49,92.4,93.09,35223.0,91.3447,91.6781,90.6093,91.2859,35223.0
2024-07-01 10:00:00,93.27,93.52,92.18,92.3,31083.0,91.4624,91.7076,90.3935,90.5112,31083.0
2024-07-01 10:30:00,92.31,92.31,91.67,91.72,33583.0,90.521,90.521,89.8934,89.9424,33583.0
2024-07-01 11:00:00,91.68,91.78,91.33,91.34,33840.0,89.9032,90.0013,89.56,89.5698,33840.0
2024-07-01 11:30:00,91.4,91.68,91.33,91.58,23115.0,89.6286,89.9032,89.56,89.8052,23115.0
2024-07-01 12:00:00,91.57,91.76,91.4,91.65,20884.0,89.7954,89.9817,89.6286,89.8738,20884.0
2024-07-01 12:30:00,91.61,91.7,91.44,91.44,26538.0,89.8346,89.9228,89.6679,89.6679,26538.0
2024-07-01 13:00:00,91.48,91.68,91.46,91.64,25712.0,89.7071,89.9032,89.6875,89.864,25712.0
2024-07-01 13:30:00,91.6,91.94,91.6,91.7,27966.0,89.8248,90.1582,89.8248,89.9228,27966.0
2024-07-01 14:00:00,91.69,91.73,91.23,91.32,26312.0,89.913,89.9522,89.4619,89.5502,26312.0
2024-07-01 14:30:00,91.31,91.46,91.27,91.44,26065.0,89.5404,89.6875,89.5012,89.6679,26065.0
2024-07-01 15:00:00,91.41,91.41,90.98,91.01,40966.0,89.6385,89.6385,89.2168,89.2462,40966.0
2024-07-01 15:30:00,91.01,91.4,90.93,91.33,116277.0,89.2462,89.6286,89.1678,89.56,116277.0
2024-07-02 09:30:00,91.43,92.35,91.43,91.8,19794.0,89.6581,90.5602,89.6581,90.0209,19794.0
2024-07-02 10:00:00,91.73,92.03,91.4,91.67,52176.0,89.9522,90.2464,89.6286,89.8934,52176.0
2024-07-02 10:30:00,91.63,91.86,91.39,91.45,11748.0,89.8542,90.0797,89.6188,89.6777,11748.0
2024-07-02 11:00:00,91.44,91.44,91.11,91.23,10407.0,89.6679,89.6679,89.3443,89.4619,10407.0
2024-07-02 11:30:00,91.26,91.34,91.12,91.2,10458.0,89.4914,89.5698,89.3541,89.4325,10458.0
2024-07-02 12:00:00,91.21,91.22,91.02,91.19,13684.0,89.4423,89.4521,89.256,89.4227,13684.0
2024-07-02 12:30:00,91.18,91.22,91.0,91.02,12509.0,89.4129,89.4521,89.2364,89.256,12509.0
2024-07-02 13:00:00,90.99,91.24,90.9,91.14,13090.0,89.2266,89.4717,89.1383,89.3737,13090.0
2024-07-02 13:30:00,91.15,91.19,90.85,91.1,14368.0,89.3835,89.4227,89.0893,89.3345,14368.0
2024-07-02 14:00:00,91.11,91.2,90.9,90.9,19561.0,89.3443,89.4325,89.1383,89.1383,19561.0
2024-07-02 14:30:00,90.89,90.93,90.8,90.9,21701.0,89.1285,89.1678,89.0403,89.1383,21701.0
2024-07-02 15:00:00,90.9,91.0,90.76,91.0,34444.0,89.1383,89.2364,89.001,89.2364,34444.0
2024-07-02 15:30:00,90.98,91.12,90.85,90.86,103674.0,89.2168,89.3541,89.0893,89.0991,103674.0
2024-07-03 09:30:00,90.88,91.18,90.47,90.92,29699.0,89.1187,89.4129,88.7167,89.1579,29699.0
2024-07-03 10:00:00,91.05,91.47,90.88,91.23,49482.0,89.2854,89.6973,89.1187,89.4619,49482.0
2024-07-03 10:30:00,91.24,91.31,90.12,90.28,15639.0,89.4717,89.5404,88.3735,88.5304,15639.0
2024-07-03 11:00:00,90.3,90.4,90.01,90.06,17077.0,88.55,88.648,88.2656,88.3146,17077.0
2024-07-03 11:30:00,90.02,90.07,89.84,89.91,20180.0,88.2754,88.3244,88.0989,88.1675,20180.0
2024-07-03 12:00:00,89.85,90.13,89.81,89.95,29263.0,88.1087,88.3833,88.0695,88.2067,29263.0
2024-07-03 12:30:00,89.95,90.37,89.94,90.02,91552.0,88.2067,88.6186,88.1969,88.2754,91552.0
2024-07-05 09:30:00,90.0,90.0,89.2,89.44,25042.0,88.2558,88.2558,87.4713,87.7066,25042.0
2024-07-05 10:00:00,89.34,89.58,88.87,88.87,61632.0,87.6086,87.8439,87.1477,87.1477,61632.0
2024-07-05 10:30:00,88.74,88.91,88.44,88.47,19546.0,87.0202,87.1869,86.726,86.7554,19546.0
2024-07-05 11:00:00,88.48,88.74,88.32,88.59,22814.0,86.7652,87.0202,86.6083,86.8731,22814.0
2024-07-05 11:30:00,88.6,88.6,88.15,88.19,19254.0,86.8829,86.8829,86.4416,86.4809,19254.0
2024-07-05 12:00:00,88.15,88.3,88.07,88.08,14115.0,86.4416,86.5887,86.3632,86.373,14115.0
2024-07-05 12:30:00,88.09,88.1,87.86,87.87,17491.0,86.3828,86.3926,86.1573,86.1671,17491.0
2024-07-05 13:00:00,87.93,87.93,87.46,87.54,23065.0,86.2259,86.2259,85.765,85.8435,23065.0
2024-07-05 13:30:00,87.55,87.77,87.5,87.59,49297.0,85.8533,86.069,85.8042,85.8925,49297.0
2024-07-05 14:00:00,87.59,87.88,87.58,87.78,47966.0,85.8925,86.1769,85.8827,86.0788,47966.0
2024-07-05 14:30:00,87.8,88.21,87.73,88.15,23338.0,86.0984,86.5005,86.0298,86.4416,23338.0
2024-07-05 15:00:00,88.12,88.27,88.05,88.2,37496.0,86.4122,86.5593,86.3436,86.4907,37496.0
2024-07-05 15:30:00,88.2,88.3,88.02,88.17,174813.0,86.4907,86.5887,86.3142,86.4612,174813.0
2024-07-08 09:30:00,88.7,89.86,88.32,88.55,29982.0,86.981,88.1185,86.6083,86.8339,29982.0
2024-07-08 10:00:00,88.56,89.26,88.56,89.07,36117.0,86.8437,87.5301,86.8437,87.3438,36117.0
2024-07-08 10:30:00,89.07,89.65,89.06,89.62,8144.0,87.3438,87.9126,87.334,87.8831,8144.0
2024-07-08 11:00:00,89.61,89.81,89.56,89.73,12591.0,87.8733,88.0695,87.8243,87.991,12591.0
2024-07-08 11:30:00,89.7,89.73,89.47,89.48,22009.0,87.9616,87.991,87.736,87.7459,22009.0
2024-07-08 12:00:00,89.5,89.67,89.35,89.66,8836.0,87.7655,87.9322,87.6184,87.9224,8836.0
2024-07-08 12:30:00,89.64,89.86,89.49,89.66,19213.0,87.9028,88.1185,87.7557,87.9224,19213.0
2024-07-08 13:00:00,89.65,89.93,89.62,89.89,17240.0,87.9126,88.1871,87.8831,88.1479,17240.0
2024-07-08 13:30:00,89.87,90.07,89.87,89.95,18284.0,88.1283,88.3244,88.1283,88.2067,18284.0
2024-07-08 14:00:00,89.97,89.97,89.77,89.84,23898.0,88.2264,88.2264,88.0302,88.0989,23898.0
2024-07-08 14:30:00,89.84,89.87,89.55,89.74,31754.0,88.0989,88.1283,87.8145,88.0008,31754.0
2024-07-08 15:00:00,89.72,89.85,89.66,89.75,31271.0,87.9812,88.1087,87.9224,88.0106,31271.0
2024-07-08 15:30:00,89.72,90.05,89.57,89.82,141327.0,87.9812,88.3048,87.8341,88.0793,141327.0
2024-07-09 09:30:00,89.39,89.39,88.51,88.51,13652.0,87.6576,87.6576,86.7947,86.7947,13652.0
2024-07-09 10:00:00,88.56,88.8,87.68,87.73,36888.0,86.8437,87.079,85.9807,86.0298,36888.0
2024-07-09 10:30:00,87.78,87.94,87.37,87.86,36689.0,86.0788,86.2357,85.6767,86.1573,36689.0
2024-07-09 11:00:00,87.84,87.86,87.59,87.65,18910.0,86.1376,86.1573,85.8925,85.9513,18910.0
2024-07-09 11:30:00,87.65,87.94,87.43,87.57,18914.0,85.9513,86.2357,85.7356,85.8729,18914.0
2024-07-09 12:00:00,87.57,87.57,87.28,87.5,16775.0,85.8729,85.8729,85.5885,85.8042,16775.0
2024-07-09 12:30:00,87.45,87.84,87.44,87.73,14899.0,85.7552,86.1376,85.7454,86.0298,14899.0
2024-07-09 13:00:00,87.73,88.12,87.7,88.03,20995.0,86.0298,86.4122,86.0004,86.324,20995.0
2024-07-09 13:30:00,88.0,88.32,88.0,88.28,19037.0,86.2945,86.6083,86.2945,86.5691,19037.0
2024-07-09 14:00:00,88.26,88.38,88.18,88.24,23647.0,86.5495,86.6672,86.471,86.5299,23647.0
2024-07-09 14:30:00,88.22,88.22,87.75,87.78,38968.0,86.5103,86.5103,86.0494,86.0788,38968.0
2024-07-09 15:00:00,87.77,87.83,87.6,87.77,30811.0,86.069,86.1278,85.9023,86.069,30811.0
2024-07-09 15:30:00,87.77,88.07,87.77,87.82,122979.0,86.069,86.3632,86.069,86.118,122979.0
2024-07-10 09:30:00,87.71,88.45,87.31,87.82,23882.0,86.0102,86.7358,85.6179,86.118,23882.0
2024-07-10 10:00:00,87.86,88.0,87.72,87.86,17373.0,86.1573,86.2945,86.02,86.1573,17373.0
2024-07-10 10:30:00,87.91,87.97,87.53,87.7,21686.0,86.2063,86.2651,85.8336,86.0004,21686.0
2024-07-10 11:00:00,87.7,87.86,87.56,87.71,19825.0,86.0004,86.1573,85.8631,86.0102,19825.0
2024-07-10 11:30:00,87.76,88.14,87.71,88.04,36299.0,86.0592,86.4318,86.0102,86.3338,36299.0
2024-07-10 12:00:00,88.09,88.63,88.07,88.57,20319.0,86.3828,86.9123,86.3632,86.8535,20319.0
2024-07-10 12:30:00,88.57,88.7,88.23,88.6,27604.0,86.8535,86.981,86.5201,86.8829,27604.0
2024-07-10 13:00:00,88.62,88.81,88.38,88.42,33946.0,86.9025,87.0888,86.6672,86.7064,33946.0
2024-07-10 13:30:00,88.42,88.42,88.14,88.16,28989.0,86.7064,86.7064,86.4318,86.4514,28989.0
2024-07-10 14:00:00,88.17,88.19,87.68,87.83,26983.0,86.4612,86.4809,85.9807,86.1278,26983.0
2024-07-10 14:30:00,87.85,87.89,87.51,87.69,28423.0,86.1474,86.1867,85.814,85.9905,28423.0
2024-07-10 15:00:00,87.69,87.91,87.66,87.82,40011.0,85.9905,86.2063,85.9611,86.118,40011.0
2024-07-10 15:30:00,87.84,88.3,87.81,88.23,122955.0,86.1376,86.5887,86.1082,86.5201,122955.0
2024-07-11 09:30:00,89.66,90.6,88.88,90.42,35772.0,87.9224,88.8441,87.1575,88.6676,35772.0
2024-07-11 10:00:00,90.58,91.61,90.55,91.13,38022.0,88.8245,89.8346,88.7951,89.3639,38022.0
2024-07-11 10:30:00,91.06,91.52,90.95,91.37,44242.0,89.2952,89.7463,89.1874,89.5992,44242.0
2024-07-11 11:00:00,91.37,91.67,91.26,91.51,20670.0,89.5992,89.8934,89.4914,89.7365,20670.0
2024-07-11 11:30:00,91.51,91.54,91.28,91.31,18018.0,89.7365,89.7659,89.511,89.5404,18018.0
2024-07-11 12:00:00,91.28,91.32,90.95,90.95,20889.0,89.511,89.5502,89.1874,89.1874,20889.0
2024-07-11 12:30:00,90.99,91.14,90.89,91.06,14480.0,89.2266,89.3737,89.1285,89.2952,14480.0
2024-07-11 13:00:00,91.05,91.27,90.88,91.25,17229.0,89.2854,89.5012,89.1187,89.4816,17229.0
2024-07-11 13:30:00,91.22,91.3,90.89,91.02,12220.0,89.4521,89.5306,89.1285,89.256,12220.0
2024-07-11 14:00:00,91.0,91.07,90.79,90.88,21098.0,89.2364,89.305,89.0305,89.1187,21098.0
2024-07-11 14:30:00,90.94,91.2,90.93,91.03,24277.0,89.1776,89.4325,89.1678,89.2658,24277.0
2024-07-11 15:00:00,91.04,91.17,90.91,91.09,20326.0,89.2756,89.4031,89.1481,89.3247,20326.0
2024-07-11 15:30:00,91.09,91.5,91.06,91.18,98425.0,89.3247,89.7267,89.2952,89.4129,98425.0
2024-07-12 09:30:00,92.56,93.36,91.78,92.55,129270.0,90.7662,91.5507,90.0013,90.7564,129270.0
2024-07-12 10:00:00,92.58,93.46,92.11,93.39,98873.0,90.7858,91.6487,90.3249,91.5801,98873.0
2024-07-12 10:30:00,93.46,93.52,92.63,92.77,80217.0,91.6487,91.7076,90.8348,90.9721,80217.0
2024-07-12 11:00:00,92.77,92.93,92.71,92.89,63529.0,90.9721,91.129,90.9133,91.0898,63529.0
2024-07-12 11:30:00,92.89,92.89,92.57,92.67,31495.0,91.0898,91.0898,90.776,90.874,31495.0
2024-07-12 12:00:00,92.75,92.81,92.61,92.64,25275.0,90.9525,91.0113,90.8152,90.8446,25275.0
2024-07-12 12:30:00,92.64,92.76,92.54,92.71,13842.0,90.8446,90.9623,90.7466,90.9133,13842.0
2024-07-12 13:00:00,92.72,92.88,92.65,92.83,38809.0,90.9231,91.08,90.8544,91.0309,38809.0
2024-07-12 13:30:00,92.83,93.11,92.79,93.08,115979.0,91.0309,91.3055,90.9917,91.2761,115979.0
2024-07-12 14:00:00,93.08,93.08,92.51,92.51,41704.0,91.2761,91.2761,90.7171,90.7171,41704.0
2024-07-12 14:30:00,92.55,92.55,92.16,92.38,33058.0,90.7564,90.7564,90.3739,90.5897,33058.0
2024-07-12 15:00:00,92.4,92.56,92.32,92.52,53603.0,90.6093,90.7662,90.5308,90.7269,53603.0
2024-07-12 15:30:00,92.56,92.69,92.17,92.2,161155.0,90.7662,90.8936,90.3837,90.4131,161155.0
2024-07-15 09:30:00,92.61,93.6,92.42,93.56,71114.0,90.8152,91.786,90.6289,91.7468,71114.0
2024-07-15 10:00:00,93.5,94.1,93.18,93.97,70747.0,91.6879,92.2763,91.3741,92.1488,70747.0
2024-07-15 10:30:00,94.06,94.58,93.97,94.47,38147.0,92.2371,92.747,92.1488,92.6391,38147.0
2024-07-15 11:00:00,94.47,95.07,94.46,94.87,38061.0,92.6391,93.2275,92.6293,93.0314,38061.0
2024-07-15 11:30:00,94.89,95.32,94.8,95.05,58590.0,93.051,93.4727,92.9628,93.2079,58590.0
2024-07-15 12:00:00,95.05,95.14,94.89,94.93,18409.0,93.2079,93.2962,93.051,93.0902,18409.0
2024-07-15 12:30:00,94.86,95.02,94.7,94.79,16197.0,93.0216,93.1785,92.8647,92.9529,16197.0
2024-07-15 13:00:00,94.68,95.0,94.66,94.96,14488.0,92.8451,93.1589,92.8255,93.1197,14488.0
2024-07-15 13:30:00,94.9,94.97,94.65,94.86,15055.0,93.0608,93.1295,92.8157,93.0216,15055.0
2024-07-15 14:00:00,94.9,95.04,94.81,94.99,44312.0,93.0608,93.1981,92.9726,93.1491,44312.0
2024-07-15 14:30:00,95.0,95.05,94.92,95.05,19038.0,93.1589,93.2079,93.0804,93.2079,19038.0
2024-07-15 15:00:00,95.02,95.23,94.88,95.17,28477.0,93.1785,93.3844,93.0412,93.3256,28477.0
2024-07-15 15:30:00,95.18,95.25,94.78,94.95,157304.0,93.3354,93.404,92.9431,93.1098,157304.0
2024-07-16 09:30:00,95.39,96.23,94.74,96.23,31951.0,93.5413,94.365,92.9039,94.365,31951.0
2024-07-16 10:00:00,96.32,96.59,95.67,95.79,41089.0,94.4533,94.7181,93.8159,93.9336,41089.0
2024-07-16 10:30:00,95.68,95.99,95.64,95.99,15063.0,93.8257,94.1297,93.7865,94.1297,15063.0
2024-07-16 11:00:00,95.99,96.95,95.94,96.92,23902.0,94.1297,95.0711,94.0807,95.0417,23902.0
2024-07-16 11:30:00,96.96,97.09,96.79,97.08,30783.0,95.0809,95.2084,94.9142,95.1986,30783.0
2024-07-16 12:00:00,97.09,97.44,97.09,97.36,20556.0,95.2084,95.5516,95.2084,95.4731,20556.0
2024-07-16 12:30:00,97.38,98.24,97.38,98.2,64774.0,95.4928,96.3361,95.4928,96.2969,64774.0
2024-07-16 13:00:00,98.26,98.43,98.05,98.16,31950.0,96.3557,96.5224,96.1498,96.2576,31950.0
2024-07-16 13:30:00,98.11,98.44,98.08,98.41,50471.0,96.2086,96.5322,96.1792,96.5028,50471.0
2024-07-16 14:00:00,98.47,98.59,98.2,98.4,36708.0,96.5616,96.6793,96.2969,96.493,36708.0
2024-07-16 14:30:00,98.38,98.61,98.37,98.54,27225.0,96.4734,96.6989,96.4636,96.6303,27225.0
2024-07-16 15:00:00,98.52,98.67,98.45,98.66,22382.0,96.6107,96.7578,96.542,96.7479,22382.0
2024-07-16 15:30:00,98.65,98.71,98.02,98.14,232667.0,96.7381,96.797,96.1203,96.238,232667.0
2024-07-17 09:30:00,96.68,98.67,96.68,98.48,27803.0,94.8063,96.7578,94.8063,96.5714,27803.0
2024-07-17 10:00:00,98.61,98.7,97.62,98.36,63747.0,96.6989,96.7872,95.7281,96.4538,63747.0
2024-07-17 10:30:00,98.25,98.9,98.02,98.69,45219.0,96.3459,96.9833,96.1203,96.7774,45219.0
2024-07-17 11:00:00,98.76,99.37,98.7,99.04,26357.0,96.846,97.4442,96.7872,97.1206,26357.0
2024-07-17 11:30:00,99.0,99.22,98.81,99.18,25539.0,97.0814,97.2971,96.895,97.2579,25539.0
2024-07-17 12:00:00,99.22,99.24,98.84,99.19,28271.0,97.2971,97.3167,96.9245,97.2677,28271.0
2024-07-17 12:30:00,99.09,99.46,99.03,99.43,16821.0,97.1696,97.5324,97.1108,97.503,16821.0
2024-07-17 13:00:00,99.37,99.67,99.27,99.66,37310.0,97.4442,97.7384,97.3461,97.7286,37310.0
2024-07-17 13:30:00,99.66,99.83,99.5,99.56,27713.0,97.7286,97.8953,97.5717,97.6305,27713.0
2024-07-17 14:00:00,99.59,99.7,99.47,99.49,36023.0,97.6599,97.7678,97.5422,97.5619,36023.0
2024-07-17 14:30:00,99.54,99.75,99.47,99.61,22818.0,97.6109,97.8168,97.5422,97.6795,22818.0
2024-07-17 15:00:00,99.59,99.66,99.17,99.61,50694.0,97.6599,97.7286,97.2481,97.6795,50694.0
2024-07-17 15:30:00,99.64,99.79,99.24,99.41,394746.0,97.709,97.856,97.3167,97.4834,394746.0
2024-07-18 09:30:00,99.18,100.43,99.05,99.67,89999.0,97.2579,98.4836,97.1304,97.7384,89999.0
2024-07-18 10:00:00,99.78,100.93,99.59,100.79,59954.0,97.8462,98.974,97.6599,98.8367,59954.0
2024-07-18 10:30:00,100.83,100.83,99.99,100.11,17231.0,98.8759,98.8759,98.0522,98.1698,17231.0
2024-07-18 11:00:00,100.22,100.53,100.04,100.14,18997.0,98.2777,98.5817,98.1012,98.1993,18997.0
2024-07-18 11:30:00,100.14,100.29,99.73,100.07,44241.0,98.1993,98.3464,97.7972,98.1306,44241.0
2024-07-18 12:00:00,100.11,100.19,99.77,99.83,60197.0,98.1698,98.2483,97.8364,97.8953,60197.0
2024-07-18 12:30:00,99.83,100.2,99.69,100.2,48964.0,97.8953,98.2581,97.758,98.2581,48964.0
2024-07-18 13:00:00,100.2,100.3,99.83,100.02,53171.0,98.2581,98.3562,97.8953,98.0816,53171.0
2024-07-18 13:30:00,100.01,100.18,99.78,99.92,55757.0,98.0718,98.2385,97.8462,97.9835,55757.0
2024-07-18 14:00:00,99.87,99.88,98.93,98.93,24601.0,97.9345,97.9443,97.0127,97.0127,24601.0
2024-07-18 14:30:00,98.88,99.05,98.68,98.81,34449.0,96.9637,97.1304,96.7676,96.895,34449.0
2024-07-18 15:00:00,98.86,98.95,98.57,98.76,53239.0,96.9441,97.0323,96.6597,96.846,53239.0
2024-07-18 15:30:00,98.76,99.01,98.19,98.22,133704.0,96.846,97.0912,96.2871,96.3165,133704.0
2024-07-19 09:30:00,98.22,98.44,97.7,97.98,11451.0,96.3165,96.5322,95.8065,96.0811,11451.0
2024-07-19 10:00:00,98.08,98.08,97.27,97.27,12633.0,96.1792,96.1792,95.3849,95.3849,12633.0
2024-07-19 10:30:00,97.35,97.6,96.8,96.8,14303.0,95.4633,95.7085,94.924,94.924,14303.0
2024-07-19 11:00:00,96.68,97.18,96.67,97.03,11293.0,94.8063,95.2966,94.7965,95.1495,11293.0
2024-07-19 11:30:00,96.96,97.07,96.64,97.06,13732.0,95.0809,95.1888,94.7671,95.179,13732.0
2024-07-19 12:00:00,97.04,97.31,96.82,96.82,11388.0,95.1593,95.4241,94.9436,94.9436,11388.0
2024-07-19 12:30:00,96.82,97.08,96.79,96.95,21328.0,94.9436,95.1986,94.9142,95.0711,21328.0
2024-07-19 13:00:00,96.92,97.02,96.68,96.69,12794.0,95.0417,95.1397,94.8063,94.8161,12794.0
2024-07-19 13:30:00,96.67,97.17,96.57,97.12,16511.0,94.7965,95.2868,94.6984,95.2378,16511.0
2024-07-19 14:00:00,97.05,97.12,96.89,96.89,18273.0,95.1691,95.2378,95.0122,95.0122,18273.0
2024-07-19 14:30:00,96.89,96.94,96.61,96.88,25117.0,95.0122,95.0613,94.7377,95.0024,25117.0
2024-07-19 15:00:00,96.92,97.33,96.91,97.33,17868.0,95.0417,95.4437,95.0319,95.4437,17868.0
2024-07-19 15:30:00,97.34,97.36,97.03,97.33,95479.0,95.4535,95.4731,95.1495,95.4437,95479.0
2024-07-22 09:30:00,97.49,98.17,95.91,95.92,16322.0,95.6006,96.2674,94.0512,94.061,16322.0
2024-07-22 10:00:00,96.11,96.22,95.31,95.45,39915.0,94.2474,94.3552,93.4629,93.6002,39915.0
2024-07-22 10:30:00,95.45,96.61,95.45,96.61,30877.0,93.6002,94.7377,93.6002,94.7377,30877.0
2024-07-22 11:00:00,96.55,96.71,96.01,96.3,20227.0,94.6788,94.8357,94.1493,94.4337,20227.0
2024-07-22 11:30:00,96.38,96.58,96.33,96.34,15964.0,94.5121,94.7083,94.4631,94.4729,15964.0
2024-07-22 12:00:00,96.33,96.35,95.75,95.76,13865.0,94.4631,94.4827,93.8943,93.9041,13865.0
2024-07-22 12:30:00,95.76,96.15,95.68,96.1,30075.0,93.9041,94.2866,93.8257,94.2376,30075.0
2024-07-22 13:00:00,96.06,96.19,95.95,96.19,9314.0,94.1983,94.3258,94.0905,94.3258,9314.0
2024-07-22 13:30:00,96.18,96.29,95.99,96.23,13254.0,94.316,94.4239,94.1297,94.365,13254.0
2024-07-22 14:00:00,96.19,96.24,95.93,96.23,8564.0,94.3258,94.3748,94.0709,94.365,8564.0
2024-07-22 14:30:00,96.23,96.67,96.23,96.55,16956.0,94.365,94.7965,94.365,94.6788,16956.0
2024-07-22 15:00:00,96.52,96.85,96.37,96.69,34267.0,94.6494,94.973,94.5023,94.8161,34267.0
2024-07-22 15:30:00,96.75,96.8,96.51,96.52,63464.0,94.875,94.924,94.6396,94.6494,63464.0
2024-07-23 09:30:00,96.22,96.72,95.94,96.64,10996.0,94.3552,94.8455,94.0807,94.7671,10996.0
2024-07-23 10:00:00,96.59,96.74,95.47,95.47,12426.0,94.7181,94.8652,93.6198,93.6198,12426.0
2024-07-23 10:30:00,95.51,95.81,95.09,95.52,7187.0,93.659,93.9532,93.2471,93.6688,7187.0
2024-07-23 11:00:00,95.62,95.81,95.48,95.81,9855.0,93.7669,93.9532,93.6296,93.9532,9855.0
2024-07-23 11:30:00,95.68,95.84,95.57,95.84,8142.0,93.8257,93.9826,93.7178,93.9826,8142.0
2024-07-23 12:00:00,95.88,95.99,95.55,95.55,8864.0,94.0218,94.1297,93.6982,93.6982,8864.0
2024-07-23 12:30:00,95.52,95.7,95.5,95.58,6297.0,93.6688,93.8453,93.6492,93.7276,6297.0
2024-07-23 13:00:00,95.62,95.69,95.55,95.58,7282.0,93.7669,93.8355,93.6982,93.7276,7282.0
2024-07-23 13:30:00,95.55,95.94,95.55,95.83,6991.0,93.6982,94.0807,93.6982,93.9728,6991.0
2024-07-23 14:00:00,95.89,95.97,95.76,95.92,8165.0,94.0316,94.1101,93.9041,94.061,8165.0
2024-07-23 14:30:00,95.9,96.11,95.88,96.0,7714.0,94.0414,94.2474,94.0218,94.1395,7714.0
2024-07-23 15:00:00,95.99,96.2,95.93,96.15,17883.0,94.1297,94.3356,94.0709,94.2866,17883.0
2024-07-23 15:30:00,96.08,96.11,95.73,95.9,42077.0,94.2179,94.2474,93.8747,94.0414,42077.0
2024-07-24 09:30:00,95.52,95.52,94.78,94.93,26722.0,93.6688,93.6688,92.9431,93.0902,26722.0
2024-07-24 10:00:00,94.97,95.21,94.3,95.0,12523.0,93.1295,93.3648,92.4724,93.1589,12523.0
2024-07-24 10:30:00,95.01,95.39,94.95,95.15,20284.0,93.1687,93.5413,93.1098,93.306,20284.0
2024-07-24 11:00:00,95.11,95.68,94.89,95.53,13511.0,93.2667,93.8257,93.051,93.6786,13511.0
2024-07-24 11:30:00,95.4,95.57,95.28,95.38,12271.0,93.5511,93.7178,93.4334,93.5315,12271.0
2024-07-24 12:00:00,95.46,95.85,95.43,95.72,10883.0,93.61,93.9924,93.5805,93.8649,10883.0
2024-07-24 12:30:00,95.73,95.73,95.27,95.3,12472.0,93.8747,93.8747,93.4236,93.4531,12472.0
2024-07-24 13:00:00,95.3,95.39,95.18,95.33,75568.0,93.4531,93.5413,93.3354,93.4825,75568.0
2024-07-24 13:30:00,95.41,95.85,95.4,95.63,17383.0,93.5609,93.9924,93.5511,93.7767,17383.0
2024-07-24 14:00:00,95.62,95.68,95.38,95.39,11259.0,93.7669,93.8257,93.5315,93.5413,11259.0
2024-07-24 14:30:00,95.39,95.49,95.23,95.49,21235.0,93.5413,93.6394,93.3844,93.6394,21235.0
2024-07-24 15:00:00,95.45,95.57,95.34,95.5,22237.0,93.6002,93.7178,93.4923,93.6492,22237.0
2024-07-24 15:30:00,95.47,95.89,95.15,95.46,150300.0,93.6198,94.0316,93.306,93.61,150300.0
2024-07-25 09:30:00,94.82,97.0,94.82,96.79,19623.0,92.9824,95.1201,92.9824,94.9142,19623.0
2024-07-25 10:00:00,96.79,96.79,95.93,96.34,17827.0,94.9142,94.9142,94.0709,94.4729,17827.0
2024-07-25 10:30:00,96.4,97.0,95.99,97.0,10220.0,94.5317,95.1201,94.1297,95.1201,10220.0
2024-07-25 11:00:00,97.06,97.34,96.63,96.84,14874.0,95.179,95.4535,94.7573,94.9632,14874.0
2024-07-25 11:30:00,96.84,97.19,96.66,97.15,10361.0,94.9632,95.3064,94.7867,95.2672,10361.0
2024-07-25 12:00:00,97.17,97.32,96.99,97.13,7692.0,95.2868,95.4339,95.1103,95.2476,7692.0
2024-07-25 12:30:00,97.17,97.51,97.17,97.32,13664.0,95.2868,95.6202,95.2868,95.4339,13664.0
2024-07-25 13:00:00,97.44,97.8,97.31,97.32,15814.0,95.5516,95.9046,95.4241,95.4339,15814.0
2024-07-25 13:30:00,97.32,97.34,96.79,97.03,8909.0,95.4339,95.4535,94.9142,95.1495,8909.0
2024-07-25 14:00:00,96.98,96.98,96.63,96.67,11114.0,95.1005,95.1005,94.7573,94.7965,11114.0
2024-07-25 14:30:00,96.71,96.79,96.19,96.36,11121.0,94.8357,94.9142,94.3258,94.4925,11121.0
2024-07-25 15:00:00,96.37,96.49,96.18,96.42,18204.0,94.5023,94.62,94.316,94.5514,18204.0
2024-07-25 15:30:00,96.46,96.47,95.75,95.99,88664.0,94.5906,94.6004,93.8943,94.1297,88664.0
2024-07-26 09:30:00,96.8,98.15,96.49,97.86,99087.0,94.924,96.2478,94.62,95.9634,99087.0
2024-07-26 10:00:00,97.95,98.62,97.56,97.56,137335.0,96.0517,96.7087,95.6693,95.6693,137335.0
2024-07-26 10:30:00,97.56,97.68,97.06,97.56,21602.0,95.6693,95.7869,95.179,95.6693,21602.0
2024-07-26 11:00:00,97.65,98.13,97.61,98.11,11991.0,95.7575,96.2282,95.7183,96.2086,11991.0
2024-07-26 11:30:00,98.08,98.49,98.03,98.22,20750.0,96.1792,96.5812,96.1302,96.3165,20750.0
2024-07-26 12:00:00,98.22,98.38,97.69,97.79,22372.0,96.3165,96.4734,95.7967,95.8948,22372.0
2024-07-26 12:30:00,97.83,97.94,97.66,97.89,8006.0,95.934,96.0419,95.7673,95.9929,8006.0
2024-07-26 13:00:00,97.87,97.91,97.64,97.64,5132.0,95.9733,96.0125,95.7477,95.7477,5132.0
2024-07-26 13:30:00,97.58,97.6,96.9,97.23,30110.0,95.6889,95.7085,95.0221,95.3457,30110.0
2024-07-26 14:00:00,97.16,97.29,96.99,97.04,33895.0,95.277,95.4045,95.1103,95.1593,33895.0
2024-07-26 14:30:00,97.03,97.77,96.98,97.49,63742.0,95.1495,95.8752,95.1005,95.6006,63742.0
2024-07-26 15:00:00,97.44,97.48,97.18,97.47,51824.0,95.5516,95.5908,95.2966,95.581,51824.0
2024-07-26 15:30:00,97.41,97.43,96.74,96.76,175413.0,95.5222,95.5418,94.8652,94.8848,175413.0
2024-07-29 09:30:00,96.58,97.23,96.28,96.62,41133.0,94.7083,95.3457,94.4141,94.7475,41133.0
2024-07-29 10:00:00,96.67,97.21,96.67,97.02,47896.0,94.7965,95.326,94.7965,95.1397,47896.0
2024-07-29 10:30:00,96.9,97.05,96.59,96.87,27354.0,95.0221,95.1691,94.7181,94.9926,27354.0
2024-07-29 11:00:00,96.9,97.2,96.85,97.11,18455.0,95.0221,95.3162,94.973,95.228,18455.0
2024-07-29 11:30:00,97.16,97.56,96.87,97.53,14968.0,95.277,95.6693,94.9926,95.6398,14968.0
2024-07-29 12:00:00,97.54,97.91,97.53,97.66,13314.0,95.6497,96.0125,95.6398,95.7673,13314.0
2024-07-29 12:30:00,97.66,97.66,96.97,97.08,18417.0,95.7673,95.7673,95.0907,95.1986,18417.0
2024-07-29 13:00:00,97.08,97.09,96.55,96.62,17322.0,95.1986,95.2084,94.6788,94.7475,17322.0
2024-07-29 13:30:00,96.57,96.61,96.31,96.33,36639.0,94.6984,94.7377,94.4435,94.4631,36639.0
2024-07-29 14:00:00,96.35,96.5,96.24,96.5,44900.0,94.4827,94.6298,94.3748,94.6298,44900.0
2024-07-29 14:30:00,96.53,96.75,96.45,96.75,21492.0,94.6592,94.875,94.5808,94.875,21492.0
2024-07-29 15:00:00,96.67,96.83,96.56,96.77,33700.0,94.7965,94.9534,94.6886,94.8946,33700.0
2024-07-29 15:30:00,96.79,97.09,96.55,96.83,212326.0,94.9142,95.2084,94.6788,94.9534,212326.0
2024-07-30 09:30:00,96.84,97.36,95.76,96.71,21552.0,94.9632,95.4731,93.9041,94.8357,21552.0
2024-07-30 10:00:00,96.58,96.77,96.25,96.56,10397.0,94.7083,94.8946,94.3847,94.6886,10397.0
2024-07-30 10:30:00,96.56,96.67,96.32,96.54,27978.0,94.6886,94.7965,94.4533,94.669,27978.0
2024-07-30 11:00:00,96.49,96.56,95.94,95.97,44717.0,94.62,94.6886,94.0807,94.1101,44717.0
2024-07-30 11:30:00,95.97,96.05,95.75,95.81,36268.0,94.1101,94.1885,93.8943,93.9532,36268.0
2024-07-30 12:00:00,95.77,95.87,95.61,95.77,39604.0,93.914,94.012,93.7571,93.914,39604.0
2024-07-30 12:30:00,95.8,96.06,95.72,95.73,51554.0,93.9434,94.1983,93.8649,93.8747,51554.0
2024-07-30 13:00:00,95.7,95.88,95.54,95.64,34127.0,93.8453,94.0218,93.6884,93.7865,34127.0
2024-07-30 13:30:00,95.55,95.83,95.54,95.81,59305.0,93.6982,93.9728,93.6884,93.9532,59305.0
2024-07-30 14:00:00,95.8,95.85,95.65,95.68,30909.0,93.9434,93.9924,93.7963,93.8257,30909.0
2024-07-30 14:30:00,95.71,95.89,95.63,95.7,27348.0,93.8551,94.0316,93.7767,93.8453,27348.0
2024-07-30 15:00:00,95.7,96.13,95.65,96.02,21845.0,93.8453,94.267,93.7963,94.1591,21845.0
2024-07-30 15:30:00,96.01,96.21,95.8,95.85,125597.0,94.1493,94.3454,93.9434,93.9924,125597.0
2024-07-31 09:30:00,96.25,96.25,95.16,95.52,25240.0,94.3847,94.3847,93.3158,93.6688,25240.0
2024-07-31 10:00:00,95.46,96.69,95.46,95.99,30502.0,93.61,94.8161,93.61,94.1297,30502.0
2024-07-31 10:30:00,95.93,96.26,95.76,96.26,25059.0,94.0709,94.3945,93.9041,94.3945,25059.0
2024-07-31 11:00:00,96.31,96.49,96.09,96.28,18533.0,94.4435,94.62,94.2278,94.4141,18533.0
2024-07-31 11:30:00,96.3,96.64,96.3,96.52,29152.0,94.4337,94.7671,94.4337,94.6494,29152.0
2024-07-31 12:00:00,96.52,96.6,96.44,96.46,21663.0,94.6494,94.7279,94.571,94.5906,21663.0
2024-07-31 12:30:00,96.55,96.64,96.34,96.42,24142.0,94.6788,94.7671,94.4729,94.5514,24142.0
2024-07-31 13:00:00,96.41,96.56,96.35,96.47,36339.0,94.5416,94.6886,94.4827,94.6004,36339.0
2024-07-31 13:30:00,96.47,96.48,96.2,96.26,9359.0,94.6004,94.6102,94.3356,94.3945,9359.0
2024-07-31 14:00:00,96.26,96.45,95.63,96.26,9124.0,94.3945,94.5808,93.7767,94.3945,9124.0
2024-07-31 14:30:00,96.31,96.71,96.07,96.59,44207.0,94.4435,94.8357,94.2081,94.7181,44207.0
2024-07-31 15:00:00,96.64,96.89,96.13,96.25,44444.0,94.7671,95.0122,94.267,94.3847,44444.0
2024-07-31 15:30:00,96.23,96.28,95.59,95.79,136308.0,94.365,94.4141,93.7374,93.9336,136308.0
2024-08-01 09:30:00,95.63,96.25,94.97,95.04,23337.0,93.7767,94.3847,93.1295,93.1981,23337.0
2024-08-01 10:00:00,94.82,94.88,93.12,93.25,36351.0,92.9824,93.0412,91.3153,91.4428,36351.0
2024-08-01 10:30:00,93.19,93.68,93.09,93.54,21417.0,91.384,91.8645,91.2859,91.7272,21417.0
2024-08-01 11:00:00,93.53,93.57,92.84,92.98,28264.0,91.7174,91.7566,91.0407,91.178,28264.0
2024-08-01 11:30:00,92.92,93.02,92.32,92.44,19620.0,91.1192,91.2172,90.5308,90.6485,19620.0
2024-08-01 12:00:00,92.42,92.7,92.27,92.7,12403.0,90.6289,90.9035,90.4818,90.9035,12403.0
2024-08-01 12:30:00,92.67,92.67,92.15,92.22,16162.0,90.874,90.874,90.3641,90.4328,16162.0
2024-08-01 13:00:00,92.18,92.22,91.92,92.07,23076.0,90.3935,90.4328,90.1386,90.2857,23076.0
2024-08-01 13:30:00,92.06,92.49,91.93,92.43,42056.0,90.2759,90.6975,90.1484,90.6387,42056.0
2024-08-01 14:00:00,92.46,92.87,92.33,92.52,34388.0,90.6681,91.0702,90.5406,90.7269,34388.0
2024-08-01 14:30:00,92.48,92.63,92.28,92.51,49643.0,90.6877,90.8348,90.4916,90.7171,49643.0
2024-08-01 15:00:00,92.47,92.8,92.42,92.65,45657.0,90.6779,91.0015,90.6289,90.8544,45657.0
2024-08-01 15:30:00,92.69,93.37,92.55,93.14,184704.0,90.8936,91.5605,90.7564,91.3349,184704.0
2024-08-02 09:30:00,91.48,91.84,90.22,91.64,25286.0,89.7071,90.0601,88.4715,89.864,25286.0
2024-08-02 10:00:00,91.72,92.02,90.95,91.17,23478.0,89.9424,90.2366,89.1874,89.4031,23478.0
2024-08-02 10:30:00,91.16,91.43,90.84,91.2,24412.0,89.3933,89.6581,89.0795,89.4325,24412.0
2024-08-02 11:00:00,91.23,91.45,90.98,91.12,21703.0,89.4619,89.6777,89.2168,89.3541,21703.0
2024-08-02 11:30:00,91.12,91.71,91.07,91.45,19065.0,89.3541,89.9326,89.305,89.6777,19065.0
2024-08-02 12:00:00,91.64,91.9,91.48,91.81,20456.0,89.864,90.119,89.7071,90.0307,20456.0
2024-08-02 12:30:00,91.71,91.9,91.15,91.49,18330.0,89.9326,90.119,89.3835,89.7169,18330.0
2024-08-02 13:00:00,91.41,91.7,91.3,91.65,9596.0,89.6385,89.9228,89.5306,89.8738,9596.0
2024-08-02 13:30:00,91.59,91.66,91.35,91.38,12147.0,89.815,89.8836,89.5796,89.609,12147.0
2024-08-02 14:00:00,91.37,91.59,91.25,91.46,22985.0,89.5992,89.815,89.4816,89.6875,22985.0
2024-08-02 14:30:00,91.45,91.66,91.41,91.54,18120.0,89.6777,89.8836,89.6385,89.7659,18120.0
2024-08-02 15:00:00,91.49,91.84,91.49,91.69,18890.0,89.7169,90.0601,89.7169,89.913,18890.0
2024-08-02 15:30:00,91.73,91.83,90.84,90.91,212004.0,89.9522,90.0503,89.0795,89.1481,212004.0
2024-08-05 09:30:00,88.14,88.98,86.46,88.95,81340.0,86.4318,87.2555,84.7844,87.2261,81340.0
2024-08-05 10:00:00,88.93,90.02,88.93,89.37,28100.0,87.2065,88.2754,87.2065,87.638,28100.0
2024-08-05 10:30:00,89.49,90.41,89.42,90.0,96124.0,87.7557,88.6578,87.687,88.2558,96124.0
2024-08-05 11:00:00,90.0,91.24,89.98,91.04,32831.0,88.2558,89.4717,88.2362,89.2756,32831.0
2024-08-05 11:30:00,91.17,91.57,90.89,91.51,13798.0,89.4031,89.7954,89.1285,89.7365,13798.0
2024-08-05 12:00:00,91.57,92.22,91.38,92.12,17246.0,89.7954,90.4328,89.609,90.3347,17246.0
2024-08-05 12:30:00,92.2,92.23,91.08,91.19,19560.0,90.4131,90.4426,89.3148,89.4227,19560.0
2024-08-05 13:00:00,91.05,91.19,90.89,91.01,11349.0,89.2854,89.4227,89.1285,89.2462,11349.0
2024-08-05 13:30:00,91.02,91.44,91.01,91.12,12516.0,89.256,89.6679,89.2462,89.3541,12516.0
2024-08-05 14:00:00,91.11,91.15,90.97,91.12,9821.0,89.3443,89.3835,89.207,89.3541,9821.0
2024-08-05 14:30:00,91.17,91.52,91.16,91.22,17439.0,89.4031,89.7463,89.3933,89.4521,17439.0
2024-08-05 15:00:00,91.23,91.35,90.84,90.98,20531.0,89.4619,89.5796,89.0795,89.2168,20531.0
2024-08-05 15:30:00,91.07,91.25,90.53,91.24,106848.0,89.305,89.4816,88.7755,89.4717,106848.0
2024-08-06 09:30:00,91.15,91.29,90.47,91.28,8168.0,89.3835,89.5208,88.7167,89.511,8168.0
2024-08-06 10:00:00,91.16,91.59,91.05,91.05,21810.0,89.3933,89.815,89.2854,89.2854,21810.0
2024-08-06 10:30:00,91.03,91.38,90.68,90.71,7891.0,89.2658,89.609,88.9226,88.952,7891.0
2024-08-06 11:00:00,90.76,90.95,89.66,89.66,23464.0,89.001,89.1874,87.9224,87.9224,23464.0
2024-08-06 11:30:00,89.66,90.68,89.66,90.51,6825.0,87.9224,88.9226,87.9224,88.7559,6825.0
2024-08-06 12:00:00,90.62,90.8,90.04,90.16,11909.0,88.8638,89.0403,88.295,88.4127,11909.0
2024-08-06 12:30:00,90.13,90.24,89.99,90.12,12993.0,88.3833,88.4911,88.246,88.3735,12993.0
2024-08-06 13:00:00,90.12,90.44,89.93,89.97,47931.0,88.3735,88.6873,88.1871,88.2264,47931.0
2024-08-06 13:30:00,90.02,90.24,89.99,90.2,21366.0,88.2754,88.4911,88.246,88.4519,21366.0
2024-08-06 14:00:00,90.16,90.62,90.08,90.43,13195.0,88.4127,88.8638,88.3342,88.6774,13195.0
2024-08-06 14:30:00,90.58,90.7,90.28,90.31,18735.0,88.8245,88.9422,88.5304,88.5598,18735.0
2024-08-06 15:00:00,90.23,90.56,89.82,90.54,19011.0,88.4813,88.8049,88.0793,88.7853,19011.0
2024-08-06 15:30:00,90.47,90.69,89.91,90.18,81070.0,88.7167,88.9324,88.1675,88.4323,81070.0
2024-08-07 09:30:00,90.69,91.38,89.49,90.93,19802.0,88.9324,89.609,87.7557,89.1678,19802.0
2024-08-07 10:00:00,90.97,91.03,90.15,90.29,31337.0,89.207,89.2658,88.4029,88.5402,31337.0
2024-08-07 10:30:00,90.29,90.9,90.15,90.6,15717.0,88.5402,89.1383,88.4029,88.8441,15717.0
2024-08-07 11:00:00,90.61,91.01,90.44,90.99,38382.0,88.854,89.2462,88.6873,89.2266,38382.0
2024-08-07 11:30:00,91.01,91.12,90.47,90.57,14603.0,89.2462,89.3541,88.7167,88.8147,14603.0
2024-08-07 12:00:00,90.56,90.62,90.16,90.36,11192.0,88.8049,88.8638,88.4127,88.6088,11192.0
2024-08-07 12:30:00,90.32,90.32,89.77,89.89,14945.0,88.5696,88.5696,88.0302,88.1479,14945.0
2024-08-07 13:00:00,89.78,89.79,88.86,89.37,36126.0,88.04,88.0498,87.1379,87.638,36126.0
2024-08-07 13:30:00,89.38,89.64,89.13,89.41,19111.0,87.6478,87.9028,87.4026,87.6772,19111.0
2024-08-07 14:00:00,89.4,89.42,88.85,89.12,27734.0,87.6674,87.687,87.1281,87.3928,27734.0
2024-08-07 14:30:00,89.02,89.3,88.88,89.3,21548.0,87.2948,87.5693,87.1575,87.5693,21548.0
2024-08-07 15:00:00,89.35,89.35,88.73,88.78,32833.0,87.6184,87.6184,87.0104,87.0594,32833.0
2024-08-07 15:30:00,88.78,89.35,88.27,88.41,126386.0,87.0594,87.6184,86.5593,86.6966,126386.0
2024-08-08 09:30:00,89.0,89.28,88.65,89.12,55365.0,87.2752,87.5497,86.9319,87.3928,55365.0
2024-08-08 10:00:00,89.09,89.6,88.73,89.3,54979.0,87.3634,87.8635,87.0104,87.5693,54979.0
2024-08-08 10:30:00,89.31,89.31,88.84,89.09,36703.0,87.5791,87.5791,87.1183,87.3634,36703.0
2024-08-08 11:00:00,89.15,89.65,88.94,89.58,35509.0,87.4223,87.9126,87.2163,87.8439,35509.0
2024-08-08 11:30:00,89.58,89.58,88.99,89.09,9730.0,87.8439,87.8439,87.2654,87.3634,9730.0
2024-08-08 12:00:00,89.05,89.27,88.87,89.02,7881.0,87.3242,87.5399,87.1477,87.2948,7881.0
2024-08-08 12:30:00,88.83,88.9,88.59,88.72,7010.0,87.1085,87.1771,86.8731,87.0006,7010.0
2024-08-08 13:00:00,88.71,88.85,88.24,88.84,11232.0,86.9908,87.1281,86.5299,87.1183,11232.0
2024-08-08 13:30:00,88.84,89.32,88.84,89.28,21014.0,87.1183,87.589,87.1183,87.5497,21014.0
2024-08-08 14:00:00,89.09,89.39,89.07,89.36,34201.0,87.3634,87.6576,87.3438,87.6282,34201.0
2024-08-08 14:30:00,89.39,89.76,89.3,89.48,17476.0,87.6576,88.0204,87.5693,87.7459,17476.0
2024-08-08 15:00:00,89.48,89.82,89.27,89.68,19068.0,87.7459,88.0793,87.5399,87.942,19068.0
2024-08-08 15:30:00,89.67,89.72,89.34,89.58,68009.0,87.9322,87.9812,87.6086,87.8439,68009.0
2024-08-09 09:30:00,89.73,89.73,88.04,88.67,42125.0,87.991,87.991,86.3338,86.9516,42125.0
2024-08-09 10:00:00,88.43,88.89,88.38,88.57,13009.0,86.7162,87.1673,86.6672,86.8535,13009.0
2024-08-09 10:30:00,88.49,88.62,88.29,88.46,13860.0,86.775,86.9025,86.5789,86.7456,13860.0
2024-08-09 11:00:00,88.35,88.52,87.53,87.53,54800.0,86.6378,86.8045,85.8336,85.8336,54800.0
2024-08-09 11:30:00,87.53,88.1,87.52,87.97,40048.0,85.8336,86.3926,85.8238,86.2651,40048.0
2024-08-09 12:00:00,87.93,88.35,87.85,88.22,15868.0,86.2259,86.6378,86.1474,86.5103,15868.0
2024-08-09 12:30:00,88.14,88.43,88.13,88.31,8608.0,86.4318,86.7162,86.422,86.5985,8608.0
2024-08-09 13:00:00,88.3,88.53,88.25,88.49,8971.0,86.5887,86.8143,86.5397,86.775,8971.0
2024-08-09 13:30:00,88.46,88.67,88.13,88.17,10688.0,86.7456,86.9516,86.422,86.4612,10688.0
2024-08-09 14:00:00,88.18,88.25,87.94,88.06,13704.0,86.471,86.5397,86.2357,86.3534,13704.0
2024-08-09 14:30:00,88.04,88.28,88.03,88.28,8527.0,86.3338,86.5691,86.324,86.5691,8527.0
2024-08-09 15:00:00,88.26,88.34,88.05,88.19,12371.0,86.5495,86.6279,86.3436,86.4809,12371.0
2024-08-09 15:30:00,88.28,88.45,87.94,88.09,83722.0,86.5691,86.7358,86.2357,86.3828,83722.0
2024-08-12 09:30:00,88.19,88.34,87.34,87.56,8699.0,86.4809,86.6279,85.6473,85.8631,8699.0
2024-08-12 10:00:00,87.58,88.26,87.57,88.09,22461.0,85.8827,86.5495,85.8729,86.3828,22461.0
2024-08-12 10:30:00,88.09,88.31,88.04,88.11,13885.0,86.3828,86.5985,86.3338,86.4024,13885.0
2024-08-12 11:00:00,88.2,88.28,87.88,87.98,12495.0,86.4907,86.5691,86.1769,86.2749,12495.0
2024-08-12 11:30:00,88.02,88.15,87.93,88.15,6685.0,86.3142,86.4416,86.2259,86.4416,6685.0
2024-08-12 12:00:00,88.11,88.12,87.86,87.89,6240.0,86.4024,86.4122,86.1573,86.1867,6240.0
2024-08-12 12:30:00,87.88,87.89,87.67,87.76,7722.0,86.1769,86.1867,85.9709,86.0592,7722.0
2024-08-12 13:00:00,87.68,87.73,87.49,87.62,13660.0,85.9807,86.0298,85.7944,85.9219,13660.0
2024-08-12 13:30:00,87.67,87.7,87.47,87.52,8414.0,85.9709,86.0004,85.7748,85.8238,8414.0
2024-08-12 14:00:00,87.51,87.6,87.46,87.5,16761.0,85.814,85.9023,85.765,85.8042,16761.0
2024-08-12 14:30:00,87.52,87.54,87.39,87.5,9420.0,85.8238,85.8435,85.6964,85.8042,9420.0
2024-08-12 15:00:00,87.5,87.61,87.37,87.48,16528.0,85.8042,85.9121,85.6767,85.7846,16528.0
2024-08-12 15:30:00,87.54,87.59,87.27,87.39,69637.0,85.8435,85.8925,85.5787,85.6964,69637.0
2024-08-13 09:30:00,87.6,88.23,86.8,87.63,19627.0,85.9023,86.5201,85.1178,85.9317,19627.0
2024-08-13 10:00:00,87.73,87.81,87.21,87.71,21046.0,86.0298,86.1082,85.5198,86.0102,21046.0
2024-08-13 10:30:00,87.69,87.81,87.18,87.57,22424.0,85.9905,86.1082,85.4904,85.8729,22424.0
2024-08-13 11:00:00,87.52,87.55,86.95,87.1,8685.0,85.8238,85.8533,85.2649,85.412,8685.0
2024-08-13 11:30:00,87.21,87.5,87.17,87.47,10783.0,85.5198,85.8042,85.4806,85.7748,10783.0
2024-08-13 12:00:00,87.43,87.68,87.34,87.56,13335.0,85.7356,85.9807,85.6473,85.8631,13335.0
2024-08-13 12:30:00,87.55,87.85,87.4,87.75,14608.0,85.8533,86.1474,85.7062,86.0494,14608.0
2024-08-13 13:00:00,87.75,87.77,87.61,87.76,19884.0,86.0494,86.069,85.9121,86.0592,19884.0
2024-08-13 13:30:00,87.76,88.09,87.66,88.04,31776.0,86.0592,86.3828,85.9611,86.3338,31776.0
2024-08-13 14:00:00,88.11,88.18,87.96,88.02,13965.0,86.4024,86.471,86.2553,86.3142,13965.0
2024-08-13 14:30:00,88.03,88.26,88.03,88.2,13738.0,86.324,86.5495,86.324,86.4907,13738.0
2024-08-13 15:00:00,88.23,88.26,88.04,88.26,19185.0,86.5201,86.5495,86.3338,86.5495,19185.0
2024-08-13 15:30:00,88.23,88.38,87.96,88.18,136053.0,86.5201,86.6672,86.2553,86.471,136053.0
2024-08-14 09:30:00,88.55,89.13,88.23,89.12,61151.0,86.8339,87.4026,86.5201,87.3928,61151.0
2024-08-14 10:00:00,89.07,89.21,88.83,88.95,27908.0,87.3438,87.4811,87.1085,87.2261,27908.0
2024-08-14 10:30:00,89.02,89.02,88.6,88.74,22056.0,87.2948,87.2948,86.8829,87.0202,22056.0
2024-08-14 11:00:00,88.69,88.84,88.48,88.67,13935.0,86.9712,87.1183,86.7652,86.9516,13935.0
2024-08-14 11:30:00,88.66,88.79,88.4,88.41,11626.0,86.9417,87.0692,86.6868,86.6966,11626.0
2024-08-14 12:00:00,88.38,88.38,87.95,87.98,10149.0,86.6672,86.6672,86.2455,86.2749,10149.0
2024-08-14 12:30:00,87.93,88.06,87.88,88.06,6307.0,86.2259,86.3534,86.1769,86.3534,6307.0
2024-08-14 13:00:00,88.01,88.25,87.96,88.1,7189.0,86.3043,86.5397,86.2553,86.3926,7189.0
2024-08-14 13:30:00,88.09,88.22,88.01,88.2,15076.0,86.3828,86.5103,86.3043,86.4907,15076.0
2024-08-14 14:00:00,88.22,88.3,87.98,88.05,23716.0,86.5103,86.5887,86.2749,86.3436,23716.0
2024-08-14 14:30:00,88.06,88.6,88.02,88.57,40094.0,86.3534,86.8829,86.3142,86.8535,40094.0
2024-08-14 15:00:00,88.54,88.57,88.18,88.19,29638.0,86.8241,86.8535,86.471,86.4809,29638.0
2024-08-14 15:30:00,88.15,88.39,88.07,88.33,95155.0,86.4416,86.677,86.3632,86.6181,95155.0
2024-08-15 09:30:00,89.79,90.75,89.36,89.76,24968.0,88.0498,88.9912,87.6282,88.0204,24968.0
2024-08-15 10:00:00,89.72,90.15,89.21,89.44,47736.0,87.9812,88.4029,87.4811,87.7066,47736.0
2024-08-15 10:30:00,89.52,89.64,89.19,89.54,21374.0,87.7851,87.9028,87.4615,87.8047,21374.0
2024-08-15 11:00:00,89.5,90.12,89.48,89.98,12037.0,87.7655,88.3735,87.7459,88.2362,12037.0
2024-08-15 11:30:00,90.02,90.09,89.84,90.09,5205.0,88.2754,88.344,88.0989,88.344,5205.0
2024-08-15 12:00:00,89.99,90.36,89.91,90.1,41907.0,88.246,88.6088,88.1675,88.3538,41907.0
2024-08-15 12:30:00,90.05,90.2,89.72,89.95,16652.0,88.3048,88.4519,87.9812,88.2067,16652.0
2024-08-15 13:00:00,89.95,90.12,89.87,90.12,20742.0,88.2067,88.3735,88.1283,88.3735,20742.0
2024-08-15 13:30:00,90.17,90.17,89.94,90.01,10664.0,88.4225,88.4225,88.1969,88.2656,10664.0
2024-08-15 14:00:00,90.06,90.06,89.49,89.68,39863.0,88.3146,88.3146,87.7557,87.942,39863.0
2024-08-15 14:30:00,89.66,89.66,89.46,89.46,23498.0,87.9224,87.9224,87.7262,87.7262,23498.0
2024-08-15 15:00:00,89.46,89.61,89.23,89.41,48027.0,87.7262,87.8733,87.5007,87.6772,48027.0
2024-08-15 15:30:00,89.42,89.51,88.93,89.01,131719.0,87.687,87.7753,87.2065,87.285,131719.0
2024-08-16 09:30:00,88.77,90.16,88.26,89.9,19189.0,87.0496,88.4127,86.5495,88.1577,19189.0
2024-08-16 10:00:00,89.92,90.13,89.33,89.67,41512.0,88.1773,88.3833,87.5988,87.9322,41512.0
2024-08-16 10:30:00,89.67,89.78,88.93,89.04,27030.0,87.9322,88.04,87.2065,87.3144,27030.0
2024-08-16 11:00:00,88.98,89.4,88.95,89.4,19275.0,87.2555,87.6674,87.2261,87.6674,19275.0
2024-08-16 11:30:00,89.32,89.34,88.98,89.28,19441.0,87.589,87.6086,87.2555,87.5497,19441.0
2024-08-16 12:00:00,89.31,89.45,89.27,89.39,17444.0,87.5791,87.7164,87.5399,87.6576,17444.0
2024-08-16 12:30:00,89.4,89.52,89.24,89.4,15509.0,87.6674,87.7851,87.5105,87.6674,15509.0
2024-08-16 13:00:00,89.39,89.59,89.3,89.54,19609.0,87.6576,87.8537,87.5693,87.8047,19609.0
2024-08-16 13:30:00,89.54,89.62,89.37,89.6,24743.0,87.8047,87.8831,87.638,87.8635,24743.0
2024-08-16 14:00:00,89.57,89.57,89.32,89.4,15972.0,87.8341,87.8341,87.589,87.6674,15972.0
2024-08-16 14:30:00,89.41,89.57,89.4,89.52,24257.0,87.6772,87.8341,87.6674,87.7851,24257.0
2024-08-16 15:00:00,89.53,89.86,89.5,89.61,36042.0,87.7949,88.1185,87.7655,87.8733,36042.0
2024-08-16 15:30:00,89.57,89.65,89.02,89.64,179885.0,87.8341,87.9126,87.2948,87.9028,179885.0
2024-08-19 09:30:00,89.99,90.38,88.33,89.93,22564.0,88.246,88.6284,86.6181,88.1871,22564.0
2024-08-19 10:00:00,89.93,89.99,89.46,89.79,8755.0,88.1871,88.246,87.7262,88.0498,8755.0
2024-08-19 10:30:00,89.76,90.04,89.7,89.91,8051.0,88.0204,88.295,87.9616,88.1675,8051.0
2024-08-19 11:00:00,89.95,90.52,89.88,90.24,23723.0,88.2067,88.7657,88.1381,88.4911,23723.0
2024-08-19 11:30:00,90.23,90.33,90.11,90.11,3988.0,88.4813,88.5794,88.3636,88.3636,3988.0
2024-08-19 12:00:00,90.11,90.19,90.0,90.0,13377.0,88.3636,88.4421,88.2558,88.2558,13377.0
2024-08-19 12:30:00,89.99,90.14,89.99,90.09,13931.0,88.246,88.3931,88.246,88.344,13931.0
2024-08-19 13:00:00,90.09,90.21,90.08,90.17,17425.0,88.344,88.4617,88.3342,88.4225,17425.0
2024-08-19 13:30:00,90.12,90.17,90.03,90.05,13622.0,88.3735,88.4225,88.2852,88.3048,13622.0
2024-08-19 14:00:00,90.08,90.08,89.89,89.94,15788.0,88.3342,88.3342,88.1479,88.1969,15788.0
2024-08-19 14:30:00,89.97,90.05,89.93,90.02,9052.0,88.2264,88.3048,88.1871,88.2754,9052.0
2024-08-19 15:00:00,90.01,90.02,89.83,89.89,15456.0,88.2656,88.2754,88.0891,88.1479,15456.0
2024-08-19 15:30:00,89.86,89.88,89.22,89.5,104427.0,88.1185,88.1381,87.4909,87.7655,104427.0
2024-08-20 09:30:00,89.68,89.85,89.3,89.59,12155.0,87.942,88.1087,87.5693,87.8537,12155.0
2024-08-20 10:00:00,89.59,90.03,89.59,89.9,12814.0,87.8537,88.2852,87.8537,88.1577,12814.0
2024-08-20 10:30:00,89.9,89.92,89.64,89.67,9660.0,88.1577,88.1773,87.9028,87.9322,9660.0
2024-08-20 11:00:00,89.7,89.84,89.67,89.68,10947.0,87.9616,88.0989,87.9322,87.942,10947.0
2024-08-20 11:30:00,89.75,89.75,89.56,89.67,16674.0,88.0106,88.0106,87.8243,87.9322,16674.0
2024-08-20 12:00:00,89.64,89.71,89.57,89.58,11356.0,87.9028,87.9714,87.8341,87.8439,11356.0
2024-08-20 12:30:00,89.54,89.62,89.47,89.57,11351.0,87.8047,87.8831,87.736,87.8341,11351.0
2024-08-20 13:00:00,89.52,89.6,89.45,89.45,9262.0,87.7851,87.8635,87.7164,87.7164,9262.0
2024-08-20 13:30:00,89.48,89.5,89.27,89.36,18013.0,87.7459,87.7655,87.5399,87.6282,18013.0
2024-08-20 14:00:00,89.38,89.66,89.38,89.47,51777.0,87.6478,87.9224,87.6478,87.736,51777.0
2024-08-20 14:30:00,89.48,89.66,89.47,89.62,10897.0,87.7459,87.9224,87.736,87.8831,10897.0
2024-08-20 15:00:00,89.64,89.77,89.58,89.75,15449.0,87.9028,88.0302,87.8439,88.0106,15449.0
2024-08-20 15:30:00,89.72,89.75,89.31,89.49,78335.0,87.9812,88.0106,87.5791,87.7557,78335.0
2024-08-21 09:30:00,90.0,90.2,89.51,89.7,26774.0,88.2558,88.4519,87.7753,87.9616,26774.0
2024-08-21 10:00:00,89.7,89.87,89.52,89.61,27416.0,87.9616,88.1283,87.7851,87.8733,27416.0
2024-08-21 10:30:00,89.65,89.86,89.51,89.65,18257.0,87.9126,88.1185,87.7753,87.9126,18257.0
2024-08-21 11:00:00,89.65,89.75,89.6,89.7,13948.0,87.9126,88.0106,87.8635,87.9616,13948.0
2024-08-21 11:30:00,89.71,89.93,89.71,89.78,30048.0,87.9714,88.1871,87.9714,88.04,30048.0
2024-08-21 12:00:00,89.8,89.94,89.69,89.87,30887.0,88.0597,88.1969,87.9518,88.1283,30887.0
2024-08-21 12:30:00,89.79,89.95,89.76,89.93,26061.0,88.0498,88.2067,88.0204,88.1871,26061.0
2024-08-21 13:00:00,89.97,90.04,89.94,89.97,27614.0,88.2264,88.295,88.1969,88.2264,27614.0
2024-08-21 13:30:00,89.95,90.25,89.95,90.19,17819.0,88.2067,88.5009,88.2067,88.4421,17819.0
2024-08-21 14:00:00,90.25,90.25,90.05,90.18,16334.0,88.5009,88.5009,88.3048,88.4323,16334.0
2024-08-21 14:30:00,90.21,90.26,90.07,90.18,13725.0,88.4617,88.5107,88.3244,88.4323,13725.0
2024-08-21 15:00:00,90.22,90.24,90.11,90.23,19430.0,88.4715,88.4911,88.3636,88.4813,19430.0
2024-08-21 15:30:00,90.22,90.79,90.13,90.76,117633.0,88.4715,89.0305,88.3833,89.001,117633.0
2024-08-22 09:30:00,90.83,91.51,89.99,90.35,8076.0,89.0697,89.7365,88.246,88.599,8076.0
2024-08-22 10:00:00,90.36,90.46,90.09,90.09,6348.0,88.6088,88.7069,88.344,88.344,6348.0
2024-08-22 10:30:00,90.16,90.49,90.16,90.32,8018.0,88.4127,88.7363,88.4127,88.5696,8018.0
2024-08-22 11:00:00,90.34,90.49,90.22,90.44,12356.0,88.5892,88.7363,88.4715,88.6873,12356.0
2024-08-22 11:30:00,90.39,90.5,90.26,90.39,8002.0,88.6382,88.7461,88.5107,88.6382,8002.0
2024-08-22 12:00:00,90.39,90.57,90.33,90.57,21122.0,88.6382,88.8147,88.5794,88.8147,21122.0
2024-08-22 12:30:00,90.58,90.6,90.3,90.3,4720.0,88.8245,88.8441,88.55,88.55,4720.0
2024-08-22 13:00:00,90.3,90.35,90.17,90.17,8783.0,88.55,88.599,88.4225,88.4225,8783.0
2024-08-22 13:30:00,90.16,90.25,89.96,90.1,9706.0,88.4127,88.5009,88.2166,88.3538,9706.0
2024-08-22 14:00:00,90.05,90.3,90.03,90.3,7909.0,88.3048,88.55,88.2852,88.55,7909.0
2024-08-22 14:30:00,90.3,90.4,90.25,90.31,7292.0,88.55,88.648,88.5009,88.5598,7292.0
2024-08-22 15:00:00,90.35,90.53,90.33,90.43,12078.0,88.599,88.7755,88.5794,88.6774,12078.0
2024-08-22 15:30:00,90.43,90.43,89.88,90.16,58846.0,88.6774,88.6774,88.1381,88.4127,58846.0
2024-08-23 09:30:00,90.39,90.87,90.13,90.37,8585.0,88.6382,89.1089,88.3833,88.6186,8585.0
2024-08-23 10:00:00,90.67,91.0,90.55,90.97,24238.0,88.9128,89.2364,88.7951,89.207,24238.0
2024-08-23 10:30:00,91.0,91.22,90.93,91.09,9148.0,89.2364,89.4521,89.1678,89.3247,9148.0
2024-08-23 11:00:00,91.11,91.53,91.03,91.52,17368.0,89.3443,89.7561,89.2658,89.7463,17368.0
2024-08-23 11:30:00,91.52,91.64,91.18,91.27,13701.0,89.7463,89.864,89.4129,89.5012,13701.0
2024-08-23 12:00:00,91.27,91.27,90.82,90.83,7958.0,89.5012,89.5012,89.0599,89.0697,7958.0
2024-08-23 12:30:00,90.87,90.88,90.6,90.84,10339.0,89.1089,89.1187,88.8441,89.0795,10339.0
2024-08-23 13:00:00,90.81,90.88,90.73,90.84,14757.0,89.0501,89.1187,88.9716,89.0795,14757.0
2024-08-23 13:30:00,90.84,90.88,90.76,90.84,13380.0,89.0795,89.1187,89.001,89.0795,13380.0
2024-08-23 14:00:00,90.83,90.87,90.63,90.74,12206.0,89.0697,89.1089,88.8736,88.9814,12206.0
2024-08-23 14:30:00,90.73,90.78,90.67,90.7,8249.0,88.9716,89.0207,88.9128,88.9422,8249.0
2024-08-23 15:00:00,90.67,90.92,90.58,90.92,20535.0,88.9128,89.1579,88.8245,89.1579,20535.0
2024-08-23 15:30:00,90.89,90.99,90.72,90.95,48627.0,89.1285,89.2266,88.9618,89.1874,48627.0
2024-08-26 09:30:00,90.91,91.35,90.66,91.2,22872.0,89.1481,89.5796,88.903,89.4325,22872.0
2024-08-26 10:00:00,91.07,91.55,91.06,91.32,33403.0,89.305,89.7757,89.2952,89.5502,33403.0
2024-08-26 10:30:00,91.39,91.54,91.08,91.1,29166.0,89.6188,89.7659,89.3148,89.3345,29166.0
2024-08-26 11:00:00,91.11,91.11,90.7,90.8,10807.0,89.3443,89.3443,88.9422,89.0403,10807.0
2024-08-26 11:30:00,90.75,90.88,90.71,90.78,5933.0,88.9912,89.1187,88.952,89.0207,5933.0
2024-08-26 12:00:00,90.84,90.93,90.62,90.93,6085.0,89.0795,89.1678,88.8638,89.1678,6085.0
2024-08-26 12:30:00,90.88,90.92,90.64,90.88,9452.0,89.1187,89.1579,88.8834,89.1187,9452.0
2024-08-26 13:00:00,90.9,90.95,90.64,90.64,6221.0,89.1383,89.1874,88.8834,88.8834,6221.0
2024-08-26 13:30:00,90.63,90.63,90.38,90.5,4368.0,88.8736,88.8736,88.6284,88.7461,4368.0
2024-08-26 14:00:00,90.51,90.6,90.45,90.55,5862.0,88.7559,88.8441,88.6971,88.7951,5862.0
2024-08-26 14:30:00,90.6,90.76,90.57,90.69,6335.0,88.8441,89.001,88.8147,88.9324,6335.0
2024-08-26 15:00:00,90.66,90.83,90.65,90.66,10302.0,88.903,89.0697,88.8932,88.903,10302.0
2024-08-26 15:30:00,90.61,90.92,90.35,90.38,75061.0,88.854,89.1579,88.599,88.6284,75061.0
2024-08-27 09:30:00,90.14,90.35,89.47,89.56,41836.0,88.3931,88.599,87.736,87.8243,41836.0
2024-08-27 10:00:00,89.56,90.37,89.56,90.26,11314.0,87.8243,88.6186,87.8243,88.5107,11314.0
2024-08-27 10:30:00,90.33,90.53,89.87,89.88,12591.0,88.5794,88.7755,88.1283,88.1381,12591.0
2024-08-27 11:00:00,89.92,90.14,89.44,89.7,31063.0,88.1773,88.3931,87.7066,87.9616,31063.0
2024-08-27 11:30:00,89.65,89.65,89.51,89.53,8304.0,87.9126,87.9126,87.7753,87.7949,8304.0
2024-08-27 12:00:00,89.62,89.66,89.5,89.59,12170.0,87.8831,87.9224,87.7655,87.8537,12170.0
2024-08-27 12:30:00,89.63,89.63,89.38,89.48,7902.0,87.8929,87.8929,87.6478,87.7459,7902.0
2024-08-27 13:00:00,89.53,89.7,89.46,89.7,11698.0,87.7949,87.9616,87.7262,87.9616,11698.0
2024-08-27 13:30:00,89.73,89.89,89.71,89.82,12759.0,87.991,88.1479,87.9714,88.0793,12759.0
2024-08-27 14:00:00,89.83,89.85,89.64,89.68,17099.0,88.0891,88.1087,87.9028,87.942,17099.0
2024-08-27 14:30:00,89.69,89.98,89.65,89.93,30818.0,87.9518,88.2362,87.9126,88.1871,30818.0
2024-08-27 15:00:00,89.93,90.25,89.78,90.19,24875.0,88.1871,88.5009,88.04,88.4421,24875.0
2024-08-27 15:30:00,90.15,90.62,90.08,90.61,144277.0,88.4029,88.8638,88.3342,88.854,144277.0
2024-08-28 09:30:00,90.5,91.25,90.38,90.73,17644.0,88.7461,89.4816,88.6284,88.9716,17644.0
2024-08-28 10:00:00,90.76,91.01,90.58,90.58,8594.0,89.001,89.2462,88.8245,88.8245,8594.0
2024-08-28 10:30:00,90.63,90.82,90.51,90.82,41202.0,88.8736,89.0599,88.7559,89.0599,41202.0
2024-08-28 11:00:00,90.85,90.87,90.64,90.86,12020.0,89.0893,89.1089,88.8834,89.0991,12020.0
2024-08-28 11:30:00,90.81,90.86,90.7,90.71,9736.0,89.0501,89.0991,88.9422,88.952,9736.0
2024-08-28 12:00:00,90.72,90.73,90.4,90.51,10607.0,88.9618,88.9716,88.648,88.7559,10607.0
2024-08-28 12:30:00,90.51,90.71,90.5,90.7,3005.0,88.7559,88.952,88.7461,88.9422,3005.0
2024-08-28 13:00:00,90.74,90.78,90.57,90.67,6172.0,88.9814,89.0207,88.8147,88.9128,6172.0
2024-08-28 13:30:00,90.67,90.81,90.29,90.31,46368.0,88.9128,89.0501,88.5402,88.5598,46368.0
2024-08-28 14:00:00,90.27,90.38,90.26,90.31,6893.0,88.5205,88.6284,88.5107,88.5598,6893.0
2024-08-28 14:30:00,90.31,90.59,90.28,90.59,10935.0,88.5598,88.8343,88.5304,88.8343,10935.0
2024-08-28 15:00:00,90.59,90.78,90.48,90.67,46072.0,88.8343,89.0207,88.7265,88.9128,46072.0
2024-08-28 15:30:00,90.64,91.15,90.52,90.99,140249.0,88.8834,89.3835,88.7657,89.2266,140249.0
2024-08-29 09:30:00,91.64,92.86,90.7,91.03,27711.0,89.864,91.0603,88.9422,89.2658,27711.0
2024-08-29 10:00:00,91.02,92.2,91.02,92.04,18009.0,89.256,90.4131,89.256,90.2562,18009.0
2024-08-29 10:30:00,91.96,92.08,91.6,91.65,6366.0,90.1778,90.2955,89.8248,89.8738,6366.0
2024-08-29 11:00:00,91.67,92.04,91.67,92.0,8128.0,89.8934,90.2562,89.8934,90.217,8128.0
2024-08-29 11:30:00,92.01,92.07,91.83,91.94,12798.0,90.2268,90.2857,90.0503,90.1582,12798.0
2024-08-29 12:00:00,91.95,92.16,91.8,92.14,9180.0,90.168,90.3739,90.0209,90.3543,9180.0
2024-08-29 12:30:00,92.07,92.27,92.0,92.23,7295.0,90.2857,90.4818,90.217,90.4426,7295.0
2024-08-29 13:00:00,92.23,92.28,92.1,92.23,10742.0,90.4426,90.4916,90.3151,90.4426,10742.0
2024-08-29 13:30:00,92.33,92.57,92.32,92.5,10988.0,90.5406,90.776,90.5308,90.7073,10988.0
2024-08-29 14:00:00,92.53,92.53,92.19,92.26,8423.0,90.7367,90.7367,90.4033,90.472,8423.0
2024-08-29 14:30:00,92.2,92.28,91.97,92.0,10650.0,90.4131,90.4916,90.1876,90.217,10650.0
2024-08-29 15:00:00,92.0,92.28,91.95,92.23,12901.0,90.217,90.4916,90.168,90.4426,12901.0
2024-08-29 15:30:00,92.23,92.25,91.73,91.92,79532.0,90.4426,90.4622,89.9522,90.1386,79532.0
2024-08-30 09:30:00,92.27,92.37,91.98,92.03,6694.0,90.4818,90.5798,90.1974,90.2464,6694.0
2024-08-30 10:00:00,92.12,92.72,91.97,92.71,92080.0,90.3347,90.9231,90.1876,90.9133,92080.0
2024-08-30 10:30:00,92.58,92.58,92.02,92.25,9659.0,90.7858,90.7858,90.2366,90.4622,9659.0
2024-08-30 11:00:00,92.35,92.6,92.05,92.05,9095.0,90.5602,90.8054,90.266,90.266,9095.0
2024-08-30 11:30:00,92.05,92.12,91.92,92.08,21269.0,90.266,90.3347,90.1386,90.2955,21269.0
2024-08-30 12:00:00,92.02,92.07,91.72,91.72,28455.0,90.2366,90.2857,89.9424,89.9424,28455.0
2024-08-30 12:30:00,91.65,91.72,91.5,91.71,7913.0,89.8738,89.9424,89.7267,89.9326,7913.0
2024-08-30 13:00:00,91.71,91.82,91.41,91.66,141553.0,89.9326,90.0405,89.6385,89.8836,141553.0
2024-08-30 13:30:00,91.7,91.93,91.66,91.66,38511.0,89.9228,90.1484,89.8836,89.8836,38511.0
2024-08-30 14:00:00,91.63,92.1,91.6,92.02,29005.0,89.8542,90.3151,89.8248,90.2366,29005.0
2024-08-30 14:30:00,92.03,92.25,91.91,91.99,60911.0,90.2464,90.4622,90.1288,90.2072,60911.0
2024-08-30 15:00:00,91.99,92.28,91.93,92.2,109736.0,90.2072,90.4916,90.1484,90.4131,109736.0
2024-08-30 15:30:00,92.2,92.79,92.08,92.61,307570.0,90.4131,90.9917,90.2955,90.8152,307570.0
2024-09-03 09:30:00,92.92,93.0,91.76,92.24,28044.0,91.1192,91.1976,89.9817,90.4524,28044.0
2024-09-03 10:00:00,91.92,91.94,91.15,91.67,15995.0,90.1386,90.1582,89.3835,89.8934,15995.0
2024-09-03 10:30:00,91.67,91.76,91.43,91.66,16737.0,89.8934,89.9817,89.6581,89.8836,16737.0
2024-09-03 11:00:00,91.72,92.01,91.72,91.98,10998.0,89.9424,90.2268,89.9424,90.1974,10998.0
2024-09-03 11:30:00,92.02,92.34,91.92,92.3,20625.0,90.2366,90.5504,90.1386,90.5112,20625.0
2024-09-03 12:00:00,92.33,92.48,92.25,92.41,39779.0,90.5406,90.6877,90.4622,90.6191,39779.0
2024-09-03 12:30:00,92.35,92.58,92.34,92.45,16551.0,90.5602,90.7858,90.5504,90.6583,16551.0
2024-09-03 13:00:00,92.43,92.45,92.22,92.42,51787.0,90.6387,90.6583,90.4328,90.6289,51787.0
2024-09-03 13:30:00,92.45,92.64,92.27,92.37,45969.0,90.6583,90.8446,90.4818,90.5798,45969.0
2024-09-03 14:00:00,92.35,92.4,91.82,92.12,66147.0,90.5602,90.6093,90.0405,90.3347,66147.0
2024-09-03 14:30:00,92.06,92.21,91.92,92.13,28256.0,90.2759,90.4229,90.1386,90.3445,28256.0
2024-09-03 15:00:00,92.15,92.33,92.04,92.16,124027.0,90.3641,90.5406,90.2562,90.3739,124027.0
2024-09-03 15:30:00,92.16,92.24,91.49,91.64,128376.0,90.3739,90.4524,89.7169,89.864,128376.0
2024-09-04 09:30:00,91.44,92.81,91.05,92.56,144058.0,89.6679,91.0113,89.2854,90.7662,144058.0
2024-09-04 10:00:00,92.5,92.52,92.0,92.11,46110.0,90.7073,90.7269,90.217,90.3249,46110.0
2024-09-04 10:30:00,92.07,92.18,91.91,92.01,20773.0,90.2857,90.3935,90.1288,90.2268,20773.0
2024-09-04 11:00:00,91.89,92.01,91.29,91.56,15650.0,90.1091,90.2268,89.5208,89.7855,15650.0
2024-09-04 11:30:00,91.35,91.57,91.18,91.47,13438.0,89.5796,89.7954,89.4129,89.6973,13438.0
2024-09-04 12:00:00,91.42,91.51,91.0,91.1,45852.0,89.6483,89.7365,89.2364,89.3345,45852.0
2024-09-04 12:30:00,91.15,91.34,90.94,91.07,26766.0,89.3835,89.5698,89.1776,89.305,26766.0
2024-09-04 13:00:00,91.06,91.15,90.87,90.93,15243.0,89.2952,89.3835,89.1089,89.1678,15243.0
2024-09-04 13:30:00,90.94,91.12,90.84,91.09,14847.0,89.1776,89.3541,89.0795,89.3247,14847.0
2024-09-04 14:00:00,91.09,91.59,91.01,91.56,33165.0,89.3247,89.815,89.2462,89.7855,33165.0
2024-09-04 14:30:00,91.58,91.58,91.26,91.31,23056.0,89.8052,89.8052,89.4914,89.5404,23056.0
2024-09-04 15:00:00,91.29,91.48,91.15,91.41,44763.0,89.5208,89.7071,89.3835,89.6385,44763.0
2024-09-04 15:30:00,91.44,91.71,90.98,90.98,220451.0,89.6679,89.9326,89.2168,89.2168,220451.0
2024-09-05 09:30:00,78.37,83.99,78.37,80.92,519668.0,76.8512,82.3623,76.8512,79.3518,519668.0
2024-09-05 10:00:00,80.85,83.08,80.85,81.79,179014.0,79.2831,81.4699,79.2831,80.2049,179014.0
2024-09-05 10:30:00,81.86,82.98,81.4,81.6,101264.0,80.2735,81.3718,79.8224,80.0186,101264.0
2024-09-05 11:00:00,81.6,82.08,81.05,81.11,51243.0,80.0186,80.4893,79.4792,79.5381,51243.0
2024-09-05 11:30:00,81.11,81.28,80.06,80.23,160047.0,79.5381,79.7048,78.5084,78.6751,160047.0
2024-09-05 12:00:00,80.23,81.22,80.0,81.12,226671.0,78.6751,79.6459,78.4496,79.5479,226671.0
2024-09-05 12:30:00,81.13,81.65,81.07,81.58,44013.0,79.5577,80.0676,79.4988,79.999,44013.0
2024-09-05 13:00:00,81.53,81.75,80.75,81.07,126844.0,79.9499,80.1657,79.185,79.4988,126844.0
2024-09-05 13:30:00,81.09,81.84,81.08,81.77,56357.0,79.5185,80.2539,79.5086,80.1853,56357.0
2024-09-05 14:00:00,81.83,81.97,81.25,81.41,121458.0,80.2441,80.3814,79.6754,79.8323,121458.0
2024-09-05 14:30:00,81.4,81.77,81.3,81.49,276662.0,79.8224,80.1853,79.7244,79.9107,276662.0
2024-09-05 15:00:00,81.48,81.97,81.36,81.62,172859.0,79.9009,80.3814,79.7832,80.0382,172859.0
2024-09-05 15:30:00,81.6,81.87,81.37,81.81,612173.0,80.0186,80.2833,79.793,80.2245,612173.0
2024-09-06 09:30:00,82.36,84.41,81.93,84.09,78688.0,80.7638,82.7741,80.3422,82.4603,78688.0
2024-09-06 10:00:00,83.97,84.17,83.08,83.7,93643.0,82.3426,82.5388,81.4699,82.0779,93643.0
2024-09-06 10:30:00,83.7,84.7,83.67,84.29,89661.0,82.0779,83.0585,82.0485,82.6564,89661.0
2024-09-06 11:00:00,84.29,85.32,83.25,83.56,70093.0,82.6564,83.6665,81.6366,81.9406,70093.0
2024-09-06 11:30:00,83.56,84.14,83.53,83.7,85687.0,81.9406,82.5093,81.9112,82.0779,85687.0
2024-09-06 12:00:00,83.7,83.92,83.27,83.3,46572.0,82.0779,82.2936,81.6562,81.6856,46572.0
2024-09-06 12:30:00,83.3,83.95,83.29,83.85,46153.0,81.6856,82.323,81.6758,82.225,46153.0
2024-09-06 13:00:00,83.84,83.85,82.99,83.0,63551.0,82.2152,82.225,81.3816,81.3914,63551.0
2024-09-06 13:30:00,82.99,83.28,82.84,83.28,48200.0,81.3816,81.666,81.2345,81.666,48200.0
2024-09-06 14:00:00,83.23,83.27,82.87,83.0,38038.0,81.617,81.6562,81.264,81.3914,38038.0
2024-09-06 14:30:00,82.97,83.03,82.49,82.6,34296.0,81.362,81.4209,80.8913,80.9992,34296.0
2024-09-06 15:00:00,82.62,82.73,82.17,82.27,99008.0,81.0188,81.1267,80.5775,80.6756,99008.0
2024-09-06 15:30:00,82.27,82.39,81.93,82.07,305501.0,80.6756,80.7933,80.3422,80.4795,305501.0
2024-09-09 09:30:00,81.91,82.16,81.6,81.94,28814.0,80.3226,80.5677,80.0186,80.352,28814.0
2024-09-09 10:00:00,82.07,83.08,82.07,82.83,53638.0,80.4795,81.4699,80.4795,81.2247,53638.0
2024-09-09 10:30:00,82.87,83.03,82.49,82.6,20833.0,81.264,81.4209,80.8913,80.9992,20833.0
2024-09-09 11:00:00,82.57,82.63,82.31,82.45,23415.0,80.9698,81.0286,80.7148,80.8521,23415.0
2024-09-09 11:30:00,82.42,82.5,82.27,82.32,22709.0,80.8227,80.9011,80.6756,80.7246,22709.0
2024-09-09 12:00:00,82.25,82.52,82.24,82.29,19777.0,80.656,80.9207,80.6462,80.6952,19777.0
2024-09-09 12:30:00,82.26,82.48,82.0,82.46,22878.0,80.6658,80.8815,80.4108,80.8619,22878.0
2024-09-09 13:00:00,82.47,82.51,82.36,82.42,14221.0,80.8717,80.9109,80.7638,80.8227,14221.0
2024-09-09 13:30:00,82.4,82.4,82.06,82.1,18598.0,80.8031,80.8031,80.4697,80.5089,18598.0
2024-09-09 14:00:00,82.1,82.21,81.98,82.15,18620.0,80.5089,80.6167,80.3912,80.5579,18620.0
2024-09-09 14:30:00,82.19,82.26,81.98,82.14,14107.0,80.5971,80.6658,80.3912,80.5481,14107.0
2024-09-09 15:00:00,82.15,82.37,82.1,82.33,34508.0,80.5579,80.7736,80.5089,80.7344,34508.0
2024-09-09 15:30:00,82.34,82.79,82.17,82.66,125889.0,80.7442,81.1855,80.5775,81.058,125889.0
2024-09-10 09:30:00,82.56,82.87,82.41,82.64,25753.0,80.96,81.264,80.8129,81.0384,25753.0
2024-09-10 10:00:00,82.65,82.87,82.38,82.78,27428.0,81.0482,81.264,80.7835,81.1757,27428.0
2024-09-10 10:30:00,82.77,83.14,82.62,83.02,43879.0,81.1659,81.5287,81.0188,81.4111,43879.0
2024-09-10 11:00:00,82.99,83.16,82.84,82.99,55046.0,81.3816,81.5483,81.2345,81.3816,55046.0
2024-09-10 11:30:00,83.02,83.02,82.62,82.62,22082.0,81.4111,81.4111,81.0188,81.0188,22082.0
2024-09-10 12:00:00,82.58,82.68,82.39,82.44,22380.0,80.9796,81.0776,80.7933,80.8423,22380.0
2024-09-10 12:30:00,82.42,82.67,82.42,82.61,10382.0,80.8227,81.0678,80.8227,81.009,10382.0
2024-09-10 13:00:00,82.61,82.62,82.42,82.42,10598.0,81.009,81.0188,80.8227,80.8227,10598.0
2024-09-10 13:30:00,82.42,82.5,82.41,82.44,9735.0,80.8227,80.9011,80.8129,80.8423,9735.0
2024-09-10 14:00:00,82.45,82.49,82.28,82.46,15401.0,80.8521,80.8913,80.6854,80.8619,15401.0
2024-09-10 14:30:00,82.45,82.53,82.34,82.47,11324.0,80.8521,80.9305,80.7442,80.8717,11324.0
2024-09-10 15:00:00,82.48,82.71,82.41,82.59,16997.0,80.8815,81.1071,80.8129,80.9894,16997.0
2024-09-10 15:30:00,82.55,82.79,82.46,82.74,98330.0,80.9502,81.1855,80.8619,81.1365,98330.0
2024-09-11 09:30:00,82.37,83.15,81.58,81.7,21829.0,80.7736,81.5385,79.999,80.1166,21829.0
2024-09-11 10:00:00,81.7,81.77,81.18,81.22,21937.0,80.1166,80.1853,79.6067,79.6459,21937.0
2024-09-11 10:30:00,81.12,81.3,81.1,81.26,21447.0,79.5479,79.7244,79.5283,79.6852,21447.0
2024-09-11 11:00:00,81.27,81.63,81.24,81.46,9335.0,79.695,80.048,79.6655,79.8813,9335.0
2024-09-11 11:30:00,81.47,81.71,81.33,81.36,7389.0,79.8911,80.1264,79.7538,79.7832,7389.0
2024-09-11 12:00:00,81.36,81.41,81.06,81.23,17344.0,79.7832,79.8323,79.489,79.6557,17344.0
2024-09-11 12:30:00,81.19,81.33,81.13,81.28,13697.0,79.6165,79.7538,79.5577,79.7048,13697.0
2024-09-11 13:00:00,81.28,81.54,81.23,81.44,15302.0,79.7048,79.9597,79.6557,79.8617,15302.0
2024-09-11 13:30:00,81.47,81.91,81.42,81.65,14721.0,79.8911,80.3226,79.8421,80.0676,14721.0
2024-09-11 14:00:00,81.62,81.84,81.62,81.8,11673.0,80.0382,80.2539,80.0382,80.2147,11673.0
2024-09-11 14:30:00,81.81,82.1,81.81,81.98,16086.0,80.2245,80.5089,80.2245,80.3912,16086.0
2024-09-11 15:00:00,81.97,82.28,81.93,82.26,30096.0,80.3814,80.6854,80.3422,80.6658,30096.0
2024-09-11 15:30:00,82.26,82.38,81.97,82.21,146728.0,80.6658,80.7835,80.3814,80.6167,146728.0
2024-09-12 09:30:00,82.17,83.03,81.79,82.17,18301.0,80.5775,81.4209,80.2049,80.5775,18301.0
2024-09-12 10:00:00,82.17,82.37,81.73,82.34,8212.0,80.5775,80.7736,80.1461,80.7442,8212.0
2024-09-12 10:30:00,82.31,82.7,82.17,82.24,21988.0,80.7148,81.0973,80.5775,80.6462,21988.0
2024-09-12 11:00:00,82.17,82.27,82.01,82.12,6960.0,80.5775,80.6756,80.4206,80.5285,6960.0
2024-09-12 11:30:00,82.07,82.16,81.93,82.05,6226.0,80.4795,80.5677,80.3422,80.4599,6226.0
2024-09-12 12:00:00,81.97,82.11,81.93,82.0,14610.0,80.3814,80.5187,80.3422,80.4108,14610.0
2024-09-12 12:30:00,82.02,82.28,81.95,82.24,10540.0,80.4304,80.6854,80.3618,80.6462,10540.0
2024-09-12 13:00:00,82.28,82.46,82.23,82.43,12034.0,80.6854,80.8619,80.6364,80.8325,12034.0
2024-09-12 13:30:00,82.45,82.84,82.38,82.81,8861.0,80.8521,81.2345,80.7835,81.2051,8861.0
2024-09-12 14:00:00,82.83,82.85,82.59,82.62,7325.0,81.2247,81.2443,80.9894,81.0188,7325.0
2024-09-12 14:30:00,82.58,82.64,82.26,82.43,15112.0,80.9796,81.0384,80.6658,80.8325,15112.0
2024-09-12 15:00:00,82.48,82.86,82.48,82.71,14999.0,80.8815,81.2542,80.8815,81.1071,14999.0
2024-09-12 15:30:00,82.68,82.98,82.57,82.96,121976.0,81.0776,81.3718,80.9698,81.3522,121976.0
2024-09-13 09:30:00,83.25,83.97,82.87,83.97,42087.0,81.6366,82.3426,81.264,82.3426,42087.0
2024-09-13 10:00:00,83.97,83.97,83.36,83.82,49688.0,82.3426,82.3426,81.7445,82.1955,49688.0
2024-09-13 10:30:00,83.89,84.0,83.45,83.48,41862.0,82.2642,82.3721,81.8327,81.8621,41862.0
2024-09-13 11:00:00,83.49,83.69,83.45,83.53,79733.0,81.8719,82.0681,81.8327,81.9112,79733.0
2024-09-13 11:30:00,83.62,83.95,83.51,83.94,11322.0,81.9994,82.323,81.8916,82.3132,11322.0
2024-09-13 12:00:00,83.94,84.33,83.86,84.0,25119.0,82.3132,82.6957,82.2348,82.3721,25119.0
2024-09-13 12:30:00,83.99,84.04,83.77,83.99,14287.0,82.3623,82.4113,82.1465,82.3623,14287.0
2024-09-13 13:00:00,84.0,84.02,83.81,83.95,15486.0,82.3721,82.3917,82.1857,82.323,15486.0
2024-09-13 13:30:00,83.94,84.07,83.61,83.69,21129.0,82.3132,82.4407,81.9896,82.0681,21129.0
2024-09-13 14:00:00,83.66,83.66,83.42,83.48,19300.0,82.0386,82.0386,81.8033,81.8621,19300.0
2024-09-13 14:30:00,83.46,83.54,83.37,83.44,25316.0,81.8425,81.921,81.7543,81.8229,25316.0
2024-09-13 15:00:00,83.44,83.84,83.44,83.84,26631.0,81.8229,82.2152,81.8229,82.2152,26631.0
2024-09-13 15:30:00,83.84,84.12,83.52,83.61,252499.0,82.2152,82.4897,81.9014,81.9896,252499.0
2024-09-16 09:30:00,83.97,84.76,83.87,84.61,30703.0,82.3426,83.1173,82.2446,82.9702,30703.0
2024-09-16 10:00:00,84.7,84.9,84.32,84.72,58399.0,83.0585,83.2546,82.6859,83.0781,58399.0
2024-09-16 10:30:00,84.63,84.7,84.38,84.51,19430.0,82.9898,83.0585,82.7447,82.8722,19430.0
2024-09-16 11:00:00,84.5,84.64,84.4,84.4,16224.0,82.8624,82.9997,82.7643,82.7643,16224.0
2024-09-16 11:30:00,84.37,84.42,84.2,84.27,13515.0,82.7349,82.7839,82.5682,82.6368,13515.0
2024-09-16 12:00:00,84.28,84.28,84.02,84.05,24144.0,82.6466,82.6466,82.3917,82.4211,24144.0
2024-09-16 12:30:00,84.04,84.1,83.82,83.82,28046.0,82.4113,82.4701,82.1955,82.1955,28046.0
2024-09-16 13:00:00,83.79,84.38,83.73,84.37,34636.0,82.1661,82.7447,82.1073,82.7349,34636.0
2024-09-16 13:30:00,84.38,84.65,84.37,84.52,19078.0,82.7447,83.0095,82.7349,82.882,19078.0
2024-09-16 14:00:00,84.49,84.55,84.43,84.49,24013.0,82.8526,82.9114,82.7937,82.8526,24013.0
2024-09-16 14:30:00,84.49,84.69,84.44,84.69,21305.0,82.8526,83.0487,82.8035,83.0487,21305.0
2024-09-16 15:00:00,84.69,84.71,84.56,84.65,31724.0,83.0487,83.0683,82.9212,83.0095,31724.0
2024-09-16 15:30:00,84.64,84.94,84.48,84.72,169900.0,82.9997,83.2938,82.8428,83.0781,169900.0
2024-09-17 09:30:00,85.22,86.13,85.17,85.94,20000.0,83.5684,84.4608,83.5194,84.2745,20000.0
2024-09-17 10:00:00,85.93,86.63,85.84,86.52,38531.0,84.2647,84.9511,84.1764,84.8432,38531.0
2024-09-17 10:30:00,86.52,86.57,86.09,86.18,22500.0,84.8432,84.8923,84.4216,84.5098,22500.0
2024-09-17 11:00:00,86.26,86.31,86.03,86.22,10624.0,84.5883,84.6373,84.3627,84.549,10624.0
2024-09-17 11:30:00,86.21,86.28,85.93,85.94,13824.0,84.5392,84.6079,84.2647,84.2745,13824.0
2024-09-17 12:00:00,85.94,85.98,85.78,85.82,15888.0,84.2745,84.3137,84.1176,84.1568,15888.0
2024-09-17 12:30:00,85.82,85.82,85.13,85.32,8101.0,84.1568,84.1568,83.4802,83.6665,8101.0
2024-09-17 13:00:00,85.33,85.72,85.31,85.69,9739.0,83.6763,84.0587,83.6567,84.0293,9739.0
2024-09-17 13:30:00,85.66,85.66,85.4,85.5,9749.0,83.9999,83.9999,83.7449,83.843,9749.0
2024-09-17 14:00:00,85.49,85.66,85.45,85.66,11080.0,83.8332,83.9999,83.794,83.9999,11080.0
2024-09-17 14:30:00,85.67,85.72,85.54,85.72,13509.0,84.0097,84.0587,83.8822,84.0587,13509.0
2024-09-17 15:00:00,85.72,85.87,85.66,85.87,13185.0,84.0587,84.2058,83.9999,84.2058,13185.0
2024-09-17 15:30:00,85.85,86.4,85.71,86.38,127811.0,84.1862,84.7255,84.0489,84.7059,127811.0
2024-09-18 09:30:00,86.6,87.12,86.08,86.42,36876.0,84.9217,85.4316,84.4117,84.7452,36876.0
2024-09-18 10:00:00,86.31,86.58,86.29,86.58,9359.0,84.6373,84.9021,84.6177,84.9021,9359.0
2024-09-18 10:30:00,86.54,86.81,86.34,86.76,12922.0,84.8628,85.1276,84.6667,85.0786,12922.0
2024-09-18 11:00:00,86.77,86.77,86.5,86.63,13242.0,85.0884,85.0884,84.8236,84.9511,13242.0
2024-09-18 11:30:00,86.6,86.6,86.31,86.31,8356.0,84.9217,84.9217,84.6373,84.6373,8356.0
2024-09-18 12:00:00,86.31,86.31,86.02,86.08,15521.0,84.6373,84.6373,84.3529,84.4117,15521.0
2024-09-18 12:30:00,86.1,86.34,86.1,86.34,7348.0,84.4314,84.6667,84.4314,84.6667,7348.0
2024-09-18 13:00:00,86.4,86.41,86.11,86.25,11000.0,84.7255,84.7354,84.4412,84.5785,11000.0
2024-09-18 13:30:00,86.3,86.36,86.13,86.22,7658.0,84.6275,84.6863,84.4608,84.549,7658.0
2024-09-18 14:00:00,86.11,87.5,86.08,86.6,37119.0,84.4412,85.8042,84.4117,84.9217,37119.0
2024-09-18 14:30:00,86.68,86.98,86.13,86.27,88456.0,85.0001,85.2943,84.4608,84.5981,88456.0
2024-09-18 15:00:00,86.18,86.37,85.64,85.94,80331.0,84.5098,84.6961,83.9803,84.2745,80331.0
2024-09-18 15:30:00,85.95,86.12,85.22,85.4,152938.0,84.2843,84.451,83.5684,83.7449,152938.0
2024-09-19 09:30:00,86.2,86.57,85.27,85.7,54446.0,84.5294,84.8923,83.6174,84.0391,54446.0
2024-09-19 10:00:00,85.66,85.79,85.25,85.63,61506.0,83.9999,84.1274,83.5978,83.9705,61506.0
2024-09-19 10:30:00,85.66,85.72,85.06,85.18,26597.0,83.9999,84.0587,83.4115,83.5292,26597.0
2024-09-19 11:00:00,85.16,85.22,84.97,85.13,112035.0,83.5096,83.5684,83.3233,83.4802,112035.0
2024-09-19 11:30:00,85.15,85.26,85.06,85.13,58460.0,83.4998,83.6076,83.4115,83.4802,58460.0
2024-09-19 12:00:00,85.18,85.34,85.07,85.24,46266.0,83.5292,83.6861,83.4213,83.588,46266.0
2024-09-19 12:30:00,85.26,85.37,85.09,85.13,128400.0,83.6076,83.7155,83.4409,83.4802,128400.0
2024-09-19 13:00:00,85.12,85.51,85.01,85.18,65665.0,83.4704,83.8528,83.3625,83.5292,65665.0
2024-09-19 13:30:00,85.19,85.81,85.14,85.64,158970.0,83.539,84.147,83.49,83.9803,158970.0
2024-09-19 14:00:00,85.61,85.98,85.57,85.86,39850.0,83.9509,84.3137,83.9116,84.196,39850.0
2024-09-19 14:30:00,85.85,85.91,85.52,85.7,30438.0,84.1862,84.245,83.8626,84.0391,30438.0
2024-09-19 15:00:00,85.75,85.83,85.21,85.32,31571.0,84.0881,84.1666,83.5586,83.6665,31571.0
2024-09-19 15:30:00,85.32,85.62,85.24,85.51,184787.0,83.6665,83.9607,83.588,83.8528,184787.0
2024-09-20 09:30:00,85.09,85.09,84.29,84.73,74521.0,83.4409,83.4409,82.6564,83.0879,74521.0
2024-09-20 10:00:00,84.75,85.0,84.46,84.8,46766.0,83.1075,83.3527,82.8231,83.1566,46766.0
2024-09-20 10:30:00,84.83,85.0,84.73,84.83,14574.0,83.186,83.3527,83.0879,83.186,14574.0
2024-09-20 11:00:00,84.78,84.78,84.38,84.48,30716.0,83.1369,83.1369,82.7447,82.8428,30716.0
2024-09-20 11:30:00,84.42,84.68,84.15,84.34,31233.0,82.7839,83.0389,82.5192,82.7055,31233.0
2024-09-20 12:00:00,84.33,84.61,84.3,84.57,9828.0,82.6957,82.9702,82.6662,82.931,9828.0
2024-09-20 12:30:00,84.57,84.63,84.3,84.3,15538.0,82.931,82.9898,82.6662,82.6662,15538.0
2024-09-20 13:00:00,84.34,84.91,84.28,84.71,13458.0,82.7055,83.2644,82.6466,83.0683,13458.0
2024-09-20 13:30:00,84.66,84.66,84.47,84.63,10307.0,83.0193,83.0193,82.833,82.9898,10307.0
2024-09-20 14:00:00,84.63,84.74,84.54,84.6,16627.0,82.9898,83.0977,82.9016,82.9604,16627.0
2024-09-20 14:30:00,84.59,84.69,84.53,84.59,19872.0,82.9506,83.0487,82.8918,82.9506,19872.0
2024-09-20 15:00:00,84.59,84.69,84.54,84.55,22553.0,82.9506,83.0487,82.9016,82.9114,22553.0
2024-09-20 15:30:00,84.55,85.02,84.54,84.91,133663.0,82.9114,83.3723,82.9016,83.2644,133663.0
2024-09-23 09:30:00,84.99,85.61,84.63,85.0,16102.0,83.3429,83.9509,82.9898,83.3527,16102.0
2024-09-23 10:00:00,85.15,85.25,84.88,85.18,11531.0,83.4998,83.5978,83.235,83.5292,11531.0
2024-09-23 10:30:00,85.28,85.54,85.18,85.47,12005.0,83.6273,83.8822,83.5292,83.8136,12005.0
2024-09-23 11:00:00,85.47,85.51,85.16,85.47,11289.0,83.8136,83.8528,83.5096,83.8136,11289.0
2024-09-23 11:30:00,85.47,85.58,85.23,85.45,17513.0,83.8136,83.9214,83.5782,83.794,17513.0
2024-09-23 12:00:00,85.44,85.81,85.37,85.81,11541.0,83.7842,84.147,83.7155,84.147,11541.0
2024-09-23 12:30:00,85.81,85.89,85.63,85.71,19654.0,84.147,84.2254,83.9705,84.0489,19654.0
2024-09-23 13:00:00,85.67,86.06,85.66,86.01,14426.0,84.0097,84.3921,83.9999,84.3431,14426.0
2024-09-23 13:30:00,86.01,86.12,85.87,85.91,11616.0,84.3431,84.451,84.2058,84.245,11616.0
2024-09-23 14:00:00,85.94,86.08,85.78,86.08,13557.0,84.2745,84.4117,84.1176,84.4117,13557.0
2024-09-23 14:30:00,86.06,86.14,85.92,85.96,11177.0,84.3921,84.4706,84.2548,84.2941,11177.0
2024-09-23 15:00:00,85.96,86.07,85.88,86.01,16148.0,84.2941,84.4019,84.2156,84.3431,16148.0
2024-09-23 15:30:00,86.05,86.09,85.72,85.79,84126.0,84.3823,84.4216,84.0587,84.1274,84126.0
2024-09-24 09:30:00,86.09,86.8,85.65,86.8,13574.0,84.4216,85.1178,83.9901,85.1178,13574.0
2024-09-24 10:00:00,86.86,87.1,86.51,86.83,19116.0,85.1766,85.412,84.8334,85.1472,19116.0
2024-09-24 10:30:00,86.94,87.12,86.79,87.08,13552.0,85.2551,85.4316,85.108,85.3924,13552.0
2024-09-24 11:00:00,87.04,87.38,87.01,87.18,12179.0,85.3531,85.6866,85.3237,85.4904,12179.0
2024-09-24 11:30:00,87.18,87.23,86.87,86.92,18872.0,85.4904,85.5395,85.1864,85.2355,18872.0
2024-09-24 12:00:00,86.91,86.91,86.56,86.6,6725.0,85.2257,85.2257,84.8824,84.9217,6725.0
2024-09-24 12:30:00,86.6,86.81,86.55,86.75,7563.0,84.9217,85.1276,84.8726,85.0688,7563.0
2024-09-24 13:00:00,86.79,87.03,86.79,86.88,16175.0,85.108,85.3433,85.108,85.1962,16175.0
2024-09-24 13:30:00,86.87,86.9,86.59,86.61,10635.0,85.1864,85.2159,84.9119,84.9315,10635.0
2024-09-24 14:00:00,86.62,86.68,86.5,86.68,10363.0,84.9413,85.0001,84.8236,85.0001,10363.0
2024-09-24 14:30:00,86.65,86.74,86.57,86.73,7555.0,84.9707,85.059,84.8923,85.0492,7555.0
2024-09-24 15:00:00,86.7,86.84,86.67,86.81,14153.0,85.0197,85.157,84.9903,85.1276,14153.0
2024-09-24 15:30:00,86.83,86.83,86.54,86.63,48117.0,85.1472,85.1472,84.8628,84.9511,48117.0
2024-09-25 09:30:00,86.19,86.67,85.79,85.99,23549.0,84.5196,84.9903,84.1274,84.3235,23549.0
2024-09-25 10:00:00,86.0,86.07,85.85,85.91,21806.0,84.3333,84.4019,84.1862,84.245,21806.0
2024-09-25 10:30:00,85.95,86.3,85.91,86.06,16840.0,84.2843,84.6275,84.245,84.3921,16840.0
2024-09-25 11:00:00,86.03,86.04,85.77,85.77,9067.0,84.3627,84.3725,84.1078,84.1078,9067.0
2024-09-25 11:30:00,85.78,85.89,85.74,85.75,7941.0,84.1176,84.2254,84.0783,84.0881,7941.0
2024-09-25 12:00:00,85.77,85.81,85.45,85.45,13323.0,84.1078,84.147,83.794,83.794,13323.0
2024-09-25 12:30:00,85.45,85.52,85.35,85.38,9640.0,83.794,83.8626,83.6959,83.7253,9640.0
2024-09-25 13:00:00,85.4,85.74,85.35,85.54,14056.0,83.7449,84.0783,83.6959,83.8822,14056.0
2024-09-25 13:30:00,85.5,85.55,85.4,85.52,10099.0,83.843,83.892,83.7449,83.8626,10099.0
2024-09-25 14:00:00,85.52,85.55,85.36,85.46,10893.0,83.8626,83.892,83.7057,83.8038,10893.0
2024-09-25 14:30:00,85.48,85.64,85.44,85.47,14666.0,83.8234,83.9803,83.7842,83.8136,14666.0
2024-09-25 15:00:00,85.47,85.96,85.47,85.83,36037.0,83.8136,84.2941,83.8136,84.1666,36037.0
2024-09-25 15:30:00,85.83,85.93,85.67,85.92,101792.0,84.1666,84.2647,84.0097,84.2548,101792.0
2024-09-26 09:30:00,86.88,87.48,86.39,87.17,22846.0,85.1962,85.7846,84.7157,85.4806,22846.0
2024-09-26 10:00:00,87.24,87.43,86.79,86.95,25659.0,85.5493,85.7356,85.108,85.2649,25659.0
2024-09-26 10:30:00,86.95,87.5,86.93,86.94,21250.0,85.2649,85.8042,85.2453,85.2551,21250.0
2024-09-26 11:00:00,86.88,87.02,86.69,86.74,12180.0,85.1962,85.3335,85.0099,85.059,12180.0
2024-09-26 11:30:00,86.74,86.76,86.45,86.67,25992.0,85.059,85.0786,84.7746,84.9903,25992.0
2024-09-26 12:00:00,86.67,86.78,86.57,86.72,11874.0,84.9903,85.0982,84.8923,85.0393,11874.0
2024-09-26 12:30:00,86.69,86.74,86.63,86.71,16223.0,85.0099,85.059,84.9511,85.0295,16223.0
2024-09-26 13:00:00,86.71,86.87,86.56,86.72,13176.0,85.0295,85.1864,84.8824,85.0393,13176.0
2024-09-26 13:30:00,86.8,86.94,86.76,86.92,10640.0,85.1178,85.2551,85.0786,85.2355,10640.0
2024-09-26 14:00:00,86.89,86.92,86.7,86.84,10622.0,85.2061,85.2355,85.0197,85.157,10622.0
2024-09-26 14:30:00,86.81,86.81,86.61,86.63,15144.0,85.1276,85.1276,84.9315,84.9511,15144.0
2024-09-26 15:00:00,86.62,86.66,86.28,86.33,37769.0,84.9413,84.9805,84.6079,84.6569,37769.0
2024-09-26 15:30:00,86.33,86.74,86.2,86.6,103627.0,84.6569,85.059,84.5294,84.9217,103627.0
2024-09-27 09:30:00,87.43,87.94,87.11,87.33,38683.0,85.7356,86.2357,85.4218,85.6375,38683.0
2024-09-27 10:00:00,87.25,87.81,87.25,87.7,37640.0,85.5591,86.1082,85.5591,86.0004,37640.0
2024-09-27 10:30:00,87.73,88.21,87.73,88.05,29608.0,86.0298,86.5005,86.0298,86.3436,29608.0
2024-09-27 11:00:00,88.02,88.08,87.84,87.94,11638.0,86.3142,86.373,86.1376,86.2357,11638.0
2024-09-27 11:30:00,87.92,88.16,87.88,87.98,18625.0,86.2161,86.4514,86.1769,86.2749,18625.0
2024-09-27 12:00:00,87.98,87.98,87.48,87.52,14627.0,86.2749,86.2749,85.7846,85.8238,14627.0
2024-09-27 12:30:00,87.49,87.49,87.18,87.18,13856.0,85.7944,85.7944,85.4904,85.4904,13856.0
2024-09-27 13:00:00,87.17,87.2,86.92,86.97,18518.0,85.4806,85.51,85.2355,85.2845,18518.0
2024-09-27 13:30:00,87.01,87.08,86.93,86.96,22055.0,85.3237,85.3924,85.2453,85.2747,22055.0
2024-09-27 14:00:00,86.92,86.92,86.67,86.69,23491.0,85.2355,85.2355,84.9903,85.0099,23491.0
2024-09-27 14:30:00,86.75,86.95,86.57,86.92,26524.0,85.0688,85.2649,84.8923,85.2355,26524.0
2024-09-27 15:00:00,86.93,86.99,86.64,86.67,43057.0,85.2453,85.3041,84.9609,84.9903,43057.0
2024-09-27 15:30:00,86.68,86.76,86.54,86.63,152910.0,85.0001,85.0786,84.8628,84.9511,152910.0
2024-09-30 09:30:00,86.45,86.53,85.97,86.53,22673.0,85.1265,85.2052,84.6538,85.2052,22673.0
2024-09-30 10:00:00,86.49,86.88,86.41,86.45,36474.0,85.1658,85.5499,85.0871,85.1265,36474.0
2024-09-30 10:30:00,86.52,86.92,86.41,86.8,22318.0,85.1954,85.5893,85.0871,85.4711,22318.0
2024-09-30 11:00:00,86.77,86.9,86.63,86.64,15243.0,85.4416,85.5696,85.3037,85.3136,15243.0
2024-09-30 11:30:00,86.66,86.66,86.45,86.49,11272.0,85.3332,85.3332,85.1265,85.1658,11272.0
2024-09-30 12:00:00,86.5,86.72,86.47,86.69,21527.0,85.1757,85.3923,85.1462,85.3628,21527.0
2024-09-30 12:30:00,86.66,86.79,86.64,86.77,24963.0,85.3332,85.4613,85.3136,85.4416,24963.0
2024-09-30 13:00:00,86.77,86.93,86.65,86.87,12037.0,85.4416,85.5991,85.3234,85.54,12037.0
2024-09-30 13:30:00,86.84,86.84,86.62,86.65,15897.0,85.5105,85.5105,85.2939,85.3234,15897.0
2024-09-30 14:00:00,86.61,86.61,85.9,86.01,17552.0,85.284,85.284,84.5849,84.6932,17552.0
2024-09-30 14:30:00,85.97,86.21,85.96,86.1,31391.0,84.6538,84.8901,84.644,84.7818,31391.0
2024-09-30 15:00:00,86.09,86.35,86.03,86.29,40375.0,84.772,85.028,84.7129,84.9689,40375.0
2024-09-30 15:30:00,86.3,86.78,86.29,86.73,142224.0,84.9788,85.4514,84.9689,85.4022,142224.0
2024-10-01 09:30:00,86.73,86.73,85.69,86.29,43374.0,85.4022,85.4022,84.3781,84.9689,43374.0
2024-10-01 10:00:00,86.13,86.54,85.63,86.33,81069.0,84.8114,85.2151,84.319,85.0083,81069.0
2024-10-01 10:30:00,86.36,86.53,86.0,86.01,26025.0,85.0378,85.2052,84.6834,84.6932,26025.0
2024-10-01 11:00:00,86.0,86.35,85.65,86.34,23408.0,84.6834,85.028,84.3387,85.0181,23408.0
2024-10-01 11:30:00,86.37,86.63,86.33,86.46,18161.0,85.0477,85.3037,85.0083,85.1363,18161.0
2024-10-01 12:00:00,86.4,86.46,86.18,86.28,4888.0,85.0772,85.1363,84.8606,84.9591,4888.0
2024-10-01 12:30:00,86.22,86.4,86.05,86.31,18451.0,84.9,85.0772,84.7326,84.9886,18451.0
2024-10-01 13:00:00,86.27,86.3,85.93,85.97,5221.0,84.9492,84.9788,84.6144,84.6538,5221.0
2024-10-01 13:30:00,85.96,86.26,85.96,86.26,16482.0,84.644,84.9394,84.644,84.9394,16482.0
2024-10-01 14:00:00,86.27,86.45,86.25,86.44,11822.0,84.9492,85.1265,84.9295,85.1166,11822.0
2024-10-01 14:30:00,86.45,86.45,86.23,86.31,12184.0,85.1265,85.1265,84.9098,84.9886,12184.0
2024-10-01 15:00:00,86.34,86.54,86.26,86.43,23385.0,85.0181,85.2151,84.9394,85.1068,23385.0
2024-10-01 15:30:00,86.41,86.46,86.03,86.05,594309.0,85.0871,85.1363,84.7129,84.7326,594309.0
2024-10-02 09:30:00,85.95,86.68,85.95,86.68,95142.0,84.6341,85.3529,84.6341,85.3529,95142.0
2024-10-02 10:00:00,86.7,87.1,86.57,86.67,48637.0,85.3726,85.7665,85.2446,85.3431,48637.0
2024-10-02 10:30:00,86.67,86.95,86.47,86.49,54720.0,85.3431,85.6188,85.1462,85.1658,54720.0
2024-10-02 11:00:00,86.43,86.68,86.43,86.64,18437.0,85.1068,85.3529,85.1068,85.3136,18437.0
2024-10-02 11:30:00,86.64,86.8,86.61,86.66,11145.0,85.3136,85.4711,85.284,85.3332,11145.0
2024-10-02 12:00:00,86.61,86.61,86.48,86.55,49162.0,85.284,85.284,85.156,85.2249,49162.0
2024-10-02 12:30:00,86.55,86.66,86.36,86.61,32993.0,85.2249,85.3332,85.0378,85.284,32993.0
2024-10-02 13:00:00,86.57,86.7,86.47,86.66,22553.0,85.2446,85.3726,85.1462,85.3332,22553.0
2024-10-02 13:30:00,86.63,86.94,86.54,86.84,22693.0,85.3037,85.609,85.2151,85.5105,22693.0
2024-10-02 14:00:00,86.84,86.98,86.67,86.75,20830.0,85.5105,85.6483,85.3431,85.4219,20830.0
2024-10-02 14:30:00,86.73,86.97,86.73,86.84,17633.0,85.4022,85.6385,85.4022,85.5105,17633.0
2024-10-02 15:00:00,86.8,86.91,86.69,86.75,57962.0,85.4711,85.5794,85.3628,85.4219,57962.0
2024-10-02 15:30:00,86.75,87.09,86.66,87.04,237269.0,85.4219,85.7567,85.3332,85.7074,237269.0
2024-10-03 09:30:00,86.74,86.94,85.25,85.4,181610.0,85.412,85.609,83.9448,84.0925,181610.0
2024-10-03 10:00:00,85.49,86.36,85.35,85.98,86714.0,84.1812,85.0378,84.0433,84.6637,86714.0
2024-10-03 10:30:00,85.91,86.09,85.73,85.81,22535.0,84.5947,84.772,84.4175,84.4963,22535.0
2024-10-03 11:00:00,85.81,86.3,85.73,86.13,23693.0,84.4963,84.9788,84.4175,84.8114,23693.0
2024-10-03 11:30:00,86.11,86.68,86.11,86.49,41753.0,84.7917,85.3529,84.7917,85.1658,41753.0
2024-10-03 12:00:00,86.52,86.96,86.52,86.86,21940.0,85.1954,85.6287,85.1954,85.5302,21940.0
2024-10-03 12:30:00,86.85,86.85,86.29,86.42,38415.0,85.5203,85.5203,84.9689,85.0969,38415.0
2024-10-03 13:00:00,86.38,86.44,86.08,86.32,40036.0,85.0575,85.1166,84.7621,84.9985,40036.0
2024-10-03 13:30:00,86.36,86.42,86.09,86.09,35124.0,85.0378,85.0969,84.772,84.772,35124.0
2024-10-03 14:00:00,86.09,86.63,85.94,86.63,53359.0,84.772,85.3037,84.6243,85.3037,53359.0
2024-10-03 14:30:00,86.63,86.85,86.36,86.46,33262.0,85.3037,85.5203,85.0378,85.1363,33262.0
2024-10-03 15:00:00,86.45,86.57,86.42,86.57,34587.0,85.1265,85.2446,85.0969,85.2446,34587.0
2024-10-03 15:30:00,86.57,87.35,86.55,87.09,205987.0,85.2446,86.0127,85.2249,85.7567,205987.0
2024-10-04 09:30:00,87.54,87.56,86.31,86.34,19476.0,86.1998,86.2195,84.9886,85.0181,19476.0
2024-10-04 10:00:00,86.18,86.28,84.91,85.02,23127.0,84.8606,84.9591,83.61,83.7184,23127.0
2024-10-04 10:30:00,84.97,85.68,84.73,85.47,29444.0,83.6691,84.3682,83.4328,84.1615,29444.0
2024-10-04 11:00:00,85.47,85.47,84.89,85.02,28412.0,84.1615,84.1615,83.5903,83.7184,28412.0
2024-10-04 11:30:00,84.98,85.51,84.94,85.42,15157.0,83.679,84.2009,83.6396,84.1122,15157.0
2024-10-04 12:00:00,85.38,85.44,84.81,84.92,14877.0,84.0728,84.1319,83.5116,83.6199,14877.0
2024-10-04 12:30:00,84.89,85.21,84.88,85.05,72865.0,83.5903,83.9054,83.5805,83.7479,72865.0
2024-10-04 13:00:00,85.01,85.32,84.9,85.11,49947.0,83.7085,84.0138,83.6002,83.807,49947.0
2024-10-04 13:30:00,85.11,85.13,84.46,84.5,42691.0,83.807,83.8267,83.1669,83.2063,42691.0
2024-10-04 14:00:00,84.46,84.52,84.3,84.3,15873.0,83.1669,83.226,83.0094,83.0094,15873.0
2024-10-04 14:30:00,84.27,84.38,84.13,84.27,19893.0,82.9798,83.0882,82.842,82.9798,19893.0
2024-10-04 15:00:00,84.27,84.27,83.94,83.98,43562.0,82.9798,82.9798,82.6549,82.6943,43562.0
2024-10-04 15:30:00,83.98,84.1,83.71,83.98,226207.0,82.6943,82.8124,82.4284,82.6943,226207.0
2024-10-07 09:30:00,83.54,83.89,83.05,83.56,49324.0,82.261,82.6057,81.7785,82.2807,49324.0
2024-10-07 10:00:00,83.56,83.84,83.43,83.47,22148.0,82.2807,82.5564,82.1527,82.1921,22148.0
2024-10-07 10:30:00,83.48,83.78,83.32,83.46,27010.0,82.2019,82.4973,82.0444,82.1822,27010.0
2024-10-07 11:00:00,83.46,83.93,83.42,83.75,80747.0,82.1822,82.645,82.1428,82.4678,80747.0
2024-10-07 11:30:00,83.76,83.77,83.31,83.45,25399.0,82.4776,82.4875,82.0345,82.1724,25399.0
2024-10-07 12:00:00,83.45,83.55,83.3,83.42,19865.0,82.1724,82.2709,82.0247,82.1428,19865.0
2024-10-07 12:30:00,83.45,83.57,83.39,83.52,26970.0,82.1724,82.2906,82.1133,82.2413,26970.0
2024-10-07 13:00:00,83.55,83.57,83.38,83.47,18436.0,82.2709,82.2906,82.1035,82.1921,18436.0
2024-10-07 13:30:00,83.47,83.75,83.36,83.61,16658.0,82.1921,82.4678,82.0838,82.3299,16658.0
2024-10-07 14:00:00,83.61,83.64,83.5,83.52,23763.0,82.3299,82.3595,82.2216,82.2413,23763.0
2024-10-07 14:30:00,83.5,83.61,83.23,83.36,18385.0,82.2216,82.3299,81.9558,82.0838,18385.0
2024-10-07 15:00:00,83.4,83.63,83.4,83.58,31352.0,82.1232,82.3496,82.1232,82.3004,31352.0
2024-10-07 15:30:00,83.57,83.83,83.49,83.52,113362.0,82.2906,82.5466,82.2118,82.2413,113362.0
2024-10-08 09:30:00,83.2,83.84,82.55,83.73,82710.0,81.9262,82.5564,81.2862,82.4481,82710.0
2024-10-08 10:00:00,83.73,84.0,83.44,83.73,123993.0,82.4481,82.714,82.1625,82.4481,123993.0
2024-10-08 10:30:00,83.73,84.98,83.73,84.65,165911.0,82.4481,83.679,82.4481,83.354,165911.0
2024-10-08 11:00:00,84.69,85.43,84.69,85.26,20974.0,83.3934,84.1221,83.3934,83.9547,20974.0
2024-10-08 11:30:00,85.26,85.3,85.01,85.2,16701.0,83.9547,83.9941,83.7085,83.8956,16701.0
2024-10-08 12:00:00,85.26,85.47,85.11,85.47,20650.0,83.9547,84.1615,83.807,84.1615,20650.0
2024-10-08 12:30:00,85.47,85.81,85.32,85.32,34291.0,84.1615,84.4963,84.0138,84.0138,34291.0
2024-10-08 13:00:00,85.31,85.35,84.92,85.02,36709.0,84.0039,84.0433,83.6199,83.7184,36709.0
2024-10-08 13:30:00,84.99,84.99,84.71,84.91,26154.0,83.6888,83.6888,83.4131,83.61,26154.0
2024-10-08 14:00:00,84.92,85.05,84.75,84.91,19743.0,83.6199,83.7479,83.4525,83.61,19743.0
2024-10-08 14:30:00,84.91,85.0,84.84,84.9,20321.0,83.61,83.6987,83.5411,83.6002,20321.0
2024-10-08 15:00:00,84.9,84.94,84.6,84.7,25279.0,83.6002,83.6396,83.3048,83.4033,25279.0
2024-10-08 15:30:00,84.68,84.76,84.4,84.47,113258.0,83.3836,83.4623,83.1078,83.1768,113258.0
2024-10-09 09:30:00,84.74,85.45,84.38,84.6,49341.0,83.4426,84.1418,83.0882,83.3048,49341.0
2024-10-09 10:00:00,84.63,84.63,83.87,84.0,32419.0,83.3343,83.3343,82.586,82.714,32419.0
2024-10-09 10:30:00,84.08,84.33,83.96,84.09,21929.0,82.7927,83.0389,82.6746,82.8026,21929.0
2024-10-09 11:00:00,84.12,84.55,84.05,84.37,10969.0,82.8321,83.2555,82.7632,83.0783,10969.0
2024-10-09 11:30:00,84.41,84.56,84.4,84.48,19831.0,83.1177,83.2654,83.1078,83.1866,19831.0
2024-10-09 12:00:00,84.45,84.53,84.34,84.43,30934.0,83.1571,83.2359,83.0488,83.1374,30934.0
2024-10-09 12:30:00,84.45,84.53,84.32,84.34,48181.0,83.1571,83.2359,83.0291,83.0488,48181.0
2024-10-09 13:00:00,84.37,84.53,84.14,84.45,63450.0,83.0783,83.2359,82.8518,83.1571,63450.0
2024-10-09 13:30:00,84.41,84.51,84.29,84.33,22965.0,83.1177,83.2162,82.9995,83.0389,22965.0
2024-10-09 14:00:00,84.34,84.43,84.17,84.26,21444.0,83.0488,83.1374,82.8814,82.97,21444.0
2024-10-09 14:30:00,84.23,84.38,84.18,84.28,19976.0,82.9404,83.0882,82.8912,82.9897,19976.0
2024-10-09 15:00:00,84.3,84.36,84.11,84.17,32880.0,83.0094,83.0685,82.8223,82.8814,32880.0
2024-10-09 15:30:00,84.24,84.27,83.92,84.1,148498.0,82.9503,82.9798,82.6352,82.8124,148498.0
2024-10-10 09:30:00,83.3,83.78,82.65,82.84,28326.0,82.0247,82.4973,81.3846,81.5717,28326.0
2024-10-10 10:00:00,82.95,83.16,82.39,82.49,18937.0,81.68,81.8868,81.1286,81.2271,18937.0
2024-10-10 10:30:00,82.49,82.77,82.49,82.5,22336.0,81.2271,81.5028,81.2271,81.2369,22336.0
2024-10-10 11:00:00,82.56,83.03,82.53,83.0,30391.0,81.296,81.7588,81.2665,81.7293,30391.0
2024-10-10 11:30:00,83.0,83.02,82.74,82.84,46378.0,81.7293,81.749,81.4733,81.5717,46378.0
2024-10-10 12:00:00,82.81,82.81,82.42,82.62,13557.0,81.5422,81.5422,81.1582,81.3551,13557.0
2024-10-10 12:30:00,82.62,82.71,82.26,82.37,12746.0,81.3551,81.4437,81.0006,81.1089,12746.0
2024-10-10 13:00:00,82.37,82.42,81.91,81.98,86247.0,81.1089,81.1582,80.656,80.7249,86247.0
2024-10-10 13:30:00,82.04,82.2,81.96,82.01,22798.0,80.784,80.9415,80.7052,80.7544,22798.0
2024-10-10 14:00:00,81.99,82.01,81.68,81.81,18245.0,80.7347,80.7544,80.4295,80.5575,18245.0
2024-10-10 14:30:00,81.8,81.86,81.58,81.74,28796.0,80.5477,80.6067,80.331,80.4886,28796.0
2024-10-10 15:00:00,81.77,81.98,81.69,81.8,38872.0,80.5181,80.7249,80.4393,80.5477,38872.0
2024-10-10 15:30:00,81.83,82.3,81.81,82.24,133028.0,80.5772,81.04,80.5575,80.9809,133028.0
2024-10-11 09:30:00,82.21,83.02,82.08,82.51,93915.0,80.9514,81.749,80.8234,81.2468,93915.0
2024-10-11 10:00:00,82.46,82.83,82.38,82.6,87527.0,81.1975,81.5619,81.1188,81.3354,87527.0
2024-10-11 10:30:00,82.62,83.04,82.59,82.9,45244.0,81.3551,81.7687,81.3256,81.6308,45244.0
2024-10-11 11:00:00,82.89,82.91,82.67,82.76,40537.0,81.621,81.6407,81.4043,81.493,40537.0
2024-10-11 11:30:00,82.8,82.96,82.8,82.85,39128.0,81.5323,81.6899,81.5323,81.5816,39128.0
2024-10-11 12:00:00,82.85,82.88,82.48,82.58,73330.0,81.5816,81.6111,81.2172,81.3157,73330.0
2024-10-11 12:30:00,82.56,82.93,82.53,82.86,22380.0,81.296,81.6604,81.2665,81.5914,22380.0
2024-10-11 13:00:00,82.88,82.9,82.59,82.62,17005.0,81.6111,81.6308,81.3256,81.3551,17005.0
2024-10-11 13:30:00,82.62,82.94,82.62,82.94,13827.0,81.3551,81.6702,81.3551,81.6702,13827.0
2024-10-11 14:00:00,82.96,83.3,82.94,83.26,37533.0,81.6899,82.0247,81.6702,81.9853,37533.0
2024-10-11 14:30:00,83.26,83.28,82.99,83.05,21207.0,81.9853,82.005,81.7194,81.7785,21207.0
2024-10-11 15:00:00,83.05,83.32,82.92,83.2,43273.0,81.7785,82.0444,81.6505,81.9262,43273.0
2024-10-11 15:30:00,83.18,83.58,83.17,83.56,128465.0,81.9065,82.3004,81.8967,82.2807,128465.0
2024-10-14 09:30:00,83.44,83.46,82.95,82.95,12868.0,82.1625,82.1822,81.68,81.68,12868.0
2024-10-14 10:00:00,82.99,83.52,82.95,83.25,28248.0,81.7194,82.2413,81.68,81.9755,28248.0
2024-10-14 10:30:00,83.27,83.5,83.26,83.35,11590.0,81.9951,82.2216,81.9853,82.0739,11590.0
2024-10-14 11:00:00,83.37,83.65,83.37,83.47,15107.0,82.0936,82.3693,82.0936,82.1921,15107.0
2024-10-14 11:30:00,83.51,83.64,83.38,83.59,8563.0,82.2315,82.3595,82.1035,82.3102,8563.0
2024-10-14 12:00:00,83.63,83.63,83.33,83.41,25648.0,82.3496,82.3496,82.0542,82.133,25648.0
2024-10-14 12:30:00,83.4,83.54,83.33,83.5,39611.0,82.1232,82.261,82.0542,82.2216,39611.0
2024-10-14 13:00:00,83.48,83.51,83.43,83.45,11312.0,82.2019,82.2315,82.1527,82.1724,11312.0
2024-10-14 13:30:00,83.45,83.45,83.16,83.2,11736.0,82.1724,82.1724,81.8868,81.9262,11736.0
2024-10-14 14:00:00,83.17,83.45,83.14,83.4,13200.0,81.8967,82.1724,81.8671,82.1232,13200.0
2024-10-14 14:30:00,83.42,83.52,83.28,83.3,31262.0,82.1428,82.2413,82.005,82.0247,31262.0
2024-10-14 15:00:00,83.31,83.52,83.31,83.48,17643.0,82.0345,82.2413,82.0345,82.2019,17643.0
2024-10-14 15:30:00,83.47,83.53,83.19,83.31,132875.0,82.1921,82.2512,81.9164,82.0345,132875.0
2024-10-15 09:30:00,82.93,83.66,82.85,83.38,176970.0,81.6604,82.3792,81.5816,82.1035,176970.0
2024-10-15 10:00:00,83.52,84.62,83.52,84.61,104308.0,82.2413,83.3245,82.2413,83.3146,104308.0
2024-10-15 10:30:00,84.52,84.52,84.25,84.29,24740.0,83.226,83.226,82.9601,82.9995,24740.0
2024-10-15 11:00:00,84.34,84.59,84.26,84.58,34218.0,83.0488,83.2949,82.97,83.2851,34218.0
2024-10-15 11:30:00,84.58,84.7,84.5,84.54,14512.0,83.2851,83.4033,83.2063,83.2457,14512.0
2024-10-15 12:00:00,84.54,84.92,84.48,84.88,30894.0,83.2457,83.6199,83.1866,83.5805,30894.0
2024-10-15 12:30:00,84.9,85.04,84.84,84.97,16982.0,83.6002,83.738,83.5411,83.6691,16982.0
2024-10-15 13:00:00,84.96,84.96,84.64,84.82,14765.0,83.6593,83.6593,83.3442,83.5214,14765.0
2024-10-15 13:30:00,84.8,85.01,84.77,85.01,26263.0,83.5017,83.7085,83.4722,83.7085,26263.0
2024-10-15 14:00:00,85.0,85.06,84.68,84.72,23029.0,83.6987,83.7577,83.3836,83.4229,23029.0
2024-10-15 14:30:00,84.7,84.76,84.53,84.54,19273.0,83.4033,83.4623,83.2359,83.2457,19273.0
2024-10-15 15:00:00,84.52,84.52,84.07,84.07,19214.0,83.226,83.226,82.7829,82.7829,19214.0
2024-10-15 15:30:00,84.08,84.18,83.84,83.87,88082.0,82.7927,82.8912,82.5564,82.586,88082.0
2024-10-16 09:30:00,84.35,85.05,84.35,84.91,7385.0,83.0586,83.7479,83.0586,83.61,7385.0
2024-10-16 10:00:00,84.91,85.21,84.63,84.63,14662.0,83.61,83.9054,83.3343,83.3343,14662.0
2024-10-16 10:30:00,84.59,84.81,84.59,84.63,12076.0,83.2949,83.5116,83.2949,83.3343,12076.0
2024-10-16 11:00:00,84.63,85.09,84.51,85.09,13022.0,83.3343,83.7873,83.2162,83.7873,13022.0
2024-10-16 11:30:00,85.04,85.2,84.81,85.08,14645.0,83.738,83.8956,83.5116,83.7774,14645.0
2024-10-16 12:00:00,85.09,85.1,84.93,85.02,11943.0,83.7873,83.7971,83.6297,83.7184,11943.0
2024-10-16 12:30:00,85.03,85.07,84.89,84.91,9883.0,83.7282,83.7676,83.5903,83.61,9883.0
2024-10-16 13:00:00,84.91,84.93,84.77,84.88,9288.0,83.61,83.6297,83.4722,83.5805,9288.0
2024-10-16 13:30:00,84.87,84.88,84.65,84.8,10455.0,83.5707,83.5805,83.354,83.5017,10455.0
2024-10-16 14:00:00,84.77,85.16,84.77,85.07,19005.0,83.4722,83.8562,83.4722,83.7676,19005.0
2024-10-16 14:30:00,85.04,85.04,84.86,84.86,17681.0,83.738,83.738,83.5608,83.5608,17681.0
2024-10-16 15:00:00,84.86,84.86,84.73,84.84,20996.0,83.5608,83.5608,83.4328,83.5411,20996.0
2024-10-16 15:30:00,84.81,85.01,84.72,84.8,84059.0,83.5116,83.7085,83.4229,83.5017,84059.0
2024-10-17 09:30:00,84.28,84.5,83.7,83.92,27141.0,82.9897,83.2063,82.4186,82.6352,27141.0
2024-10-17 10:00:00,83.96,84.18,83.56,83.56,14792.0,82.6746,82.8912,82.2807,82.2807,14792.0
2024-10-17 10:30:00,83.66,83.9,83.5,83.61,19911.0,82.3792,82.6155,82.2216,82.3299,19911.0
2024-10-17 11:00:00,83.64,83.74,83.39,83.44,21623.0,82.3595,82.458,82.1133,82.1625,21623.0
2024-10-17 11:30:00,83.46,83.75,83.46,83.63,33832.0,82.1822,82.4678,82.1822,82.3496,33832.0
2024-10-17 12:00:00,83.63,83.8,83.62,83.78,8297.0,82.3496,82.517,82.3398,82.4973,8297.0
2024-10-17 12:30:00,83.74,83.88,83.74,83.75,7254.0,82.458,82.5958,82.458,82.4678,7254.0
2024-10-17 13:00:00,83.75,83.76,83.55,83.57,9062.0,82.4678,82.4776,82.2709,82.2906,9062.0
2024-10-17 13:30:00,83.57,83.94,83.55,83.9,19529.0,82.2906,82.6549,82.2709,82.6155,19529.0
2024-10-17 14:00:00,83.9,83.9,83.7,83.78,16303.0,82.6155,82.6155,82.4186,82.4973,16303.0
2024-10-17 14:30:00,83.79,84.39,83.78,84.23,58916.0,82.5072,83.098,82.4973,82.9404,58916.0
2024-10-17 15:00:00,84.23,84.4,84.1,84.15,55400.0,82.9404,83.1078,82.8124,82.8617,55400.0
2024-10-17 15:30:00,84.17,84.18,83.96,84.05,145254.0,82.8814,82.8912,82.6746,82.7632,145254.0
2024-10-18 09:30:00,84.51,84.56,83.95,83.96,12841.0,83.2162,83.2654,82.6647,82.6746,12841.0
2024-10-18 10:00:00,84.05,84.19,83.91,83.98,16918.0,82.7632,82.9011,82.6253,82.6943,16918.0
2024-10-18 10:30:00,84.0,84.14,83.91,83.98,17228.0,82.714,82.8518,82.6253,82.6943,17228.0
2024-10-18 11:00:00,83.92,84.08,83.77,83.83,30044.0,82.6352,82.7927,82.4875,82.5466,30044.0
2024-10-18 11:30:00,83.82,83.92,83.72,83.85,8280.0,82.5367,82.6352,82.4383,82.5663,8280.0
2024-10-18 12:00:00,83.84,84.13,83.83,84.09,11528.0,82.5564,82.842,82.5466,82.8026,11528.0
2024-10-18 12:30:00,84.09,84.33,84.0,84.22,23872.0,82.8026,83.0389,82.714,82.9306,23872.0
2024-10-18 13:00:00,84.29,84.33,84.19,84.28,12709.0,82.9995,83.0389,82.9011,82.9897,12709.0
2024-10-18 13:30:00,84.28,84.34,84.12,84.17,14969.0,82.9897,83.0488,82.8321,82.8814,14969.0
2024-10-18 14:00:00,84.14,84.26,84.09,84.14,14069.0,82.8518,82.97,82.8026,82.8518,14069.0
2024-10-18 14:30:00,84.12,84.15,83.98,84.08,16757.0,82.8321,82.8617,82.6943,82.7927,16757.0
2024-10-18 15:00:00,84.07,84.1,83.96,83.98,55978.0,82.7829,82.8124,82.6746,82.6943,55978.0
2024-10-18 15:30:00,83.98,84.1,83.81,83.9,126159.0,82.6943,82.8124,82.5269,82.6155,126159.0
2024-10-21 09:30:00,83.65,83.77,83.29,83.3,12378.0,82.3693,82.4875,82.0148,82.0247,12378.0
2024-10-21 10:00:00,83.24,83.42,83.24,83.35,8683.0,81.9656,82.1428,81.9656,82.0739,8683.0
2024-10-21 10:30:00,83.28,83.46,83.06,83.14,9843.0,82.005,82.1822,81.7884,81.8671,9843.0
2024-10-21 11:00:00,83.14,83.18,82.99,83.01,6565.0,81.8671,81.9065,81.7194,81.7391,6565.0
2024-10-21 11:30:00,82.98,83.14,82.73,83.14,23019.0,81.7096,81.8671,81.4634,81.8671,23019.0
2024-10-21 12:00:00,83.12,83.39,83.09,83.38,47557.0,81.8474,82.1133,81.8179,82.1035,47557.0
2024-10-21 12:30:00,83.36,83.5,83.28,83.43,22264.0,82.0838,82.2216,82.005,82.1527,22264.0
2024-10-21 13:00:00,83.45,83.48,83.17,83.17,14125.0,82.1724,82.2019,81.8967,81.8967,14125.0
2024-10-21 13:30:00,83.21,83.23,83.11,83.21,17415.0,81.9361,81.9558,81.8376,81.9361,17415.0
2024-10-21 14:00:00,83.16,83.29,83.13,83.22,18947.0,81.8868,82.0148,81.8573,81.9459,18947.0
2024-10-21 14:30:00,83.21,83.25,83.16,83.23,17726.0,81.9361,81.9755,81.8868,81.9558,17726.0
2024-10-21 15:00:00,83.26,83.28,83.17,83.2,22326.0,81.9853,82.005,81.8967,81.9262,22326.0
2024-10-21 15:30:00,83.2,83.2,82.5,82.64,93754.0,81.9262,81.9262,81.2369,81.3748,93754.0
2024-10-22 09:30:00,82.28,82.33,81.58,81.58,12356.0,81.0203,81.0695,80.331,80.331,12356.0
2024-10-22 10:00:00,81.68,82.08,81.68,81.93,15144.0,80.4295,80.8234,80.4295,80.6757,15144.0
2024-10-22 10:30:00,81.98,82.04,81.47,81.54,14505.0,80.7249,80.784,80.2227,80.2916,14505.0
2024-10-22 11:00:00,81.52,81.63,81.34,81.49,11712.0,80.2719,80.3803,80.0947,80.2424,11712.0
2024-10-22 11:30:00,81.49,81.5,81.23,81.31,9344.0,80.2424,80.2522,79.9864,80.0652,9344.0
2024-10-22 12:00:00,81.3,81.58,81.25,81.53,7658.0,80.0553,80.331,80.0061,80.2818,7658.0
2024-10-22 12:30:00,81.53,81.81,81.49,81.76,10418.0,80.2818,80.5575,80.2424,80.5083,10418.0
2024-10-22 13:00:00,81.76,81.76,81.58,81.61,9779.0,80.5083,80.5083,80.331,80.3606,9779.0
2024-10-22 13:30:00,81.59,81.74,81.58,81.7,12276.0,80.3409,80.4886,80.331,80.4492,12276.0
2024-10-22 14:00:00,81.7,81.83,81.69,81.82,9630.0,80.4492,80.5772,80.4393,80.5673,9630.0
2024-10-22 14:30:00,81.82,81.82,81.66,81.76,14866.0,80.5673,80.5673,80.4098,80.5083,14866.0
2024-10-22 15:00:00,81.75,81.8,81.61,81.62,22969.0,80.4984,80.5477,80.3606,80.3704,22969.0
2024-10-22 15:30:00,81.64,81.73,81.49,81.63,108046.0,80.3901,80.4787,80.2424,80.3803,108046.0
2024-10-23 09:30:00,81.69,82.28,81.64,82.14,18671.0,80.4393,81.0203,80.3901,80.8824,18671.0
2024-10-23 10:00:00,82.06,82.37,81.58,81.9,15705.0,80.8037,81.1089,80.331,80.6461,15705.0
2024-10-23 10:30:00,81.89,82.19,81.63,82.08,45513.0,80.6363,80.9317,80.3803,80.8234,45513.0
2024-10-23 11:00:00,82.02,82.06,81.84,81.88,27926.0,80.7643,80.8037,80.587,80.6264,27926.0
2024-10-23 11:30:00,81.88,82.36,81.86,82.29,15647.0,80.6264,81.0991,80.6067,81.0301,15647.0
2024-10-23 12:00:00,82.26,82.43,82.03,82.23,13446.0,81.0006,81.168,80.7741,80.9711,13446.0
2024-10-23 12:30:00,82.2,82.35,81.99,81.99,15001.0,80.9415,81.0892,80.7347,80.7347,15001.0
2024-10-23 13:00:00,82.0,82.09,81.85,81.88,16354.0,80.7446,80.8332,80.5969,80.6264,16354.0
2024-10-23 13:30:00,81.86,81.87,81.59,81.67,12255.0,80.6067,80.6166,80.3409,80.4196,12255.0
2024-10-23 14:00:00,81.67,81.67,81.23,81.56,15383.0,80.4196,80.4196,79.9864,80.3113,15383.0
2024-10-23 14:30:00,81.56,81.73,81.42,81.53,18568.0,80.3113,80.4787,80.1735,80.2818,18568.0
2024-10-23 15:00:00,81.53,81.66,81.45,81.61,26775.0,80.2818,80.4098,80.203,80.3606,26775.0
2024-10-23 15:30:00,81.59,81.96,81.54,81.87,122919.0,80.3409,80.7052,80.2916,80.6166,122919.0
2024-10-24 09:30:00,81.87,81.94,81.49,81.82,15374.0,80.6166,80.6855,80.2424,80.5673,15374.0
2024-10-24 10:00:00,81.82,81.86,81.39,81.84,15629.0,80.5673,80.6067,80.1439,80.587,15629.0
2024-10-24 10:30:00,81.83,82.22,81.8,82.22,19121.0,80.5772,80.9612,80.5477,80.9612,19121.0
2024-10-24 11:00:00,82.32,82.36,81.96,82.0,20626.0,81.0597,81.0991,80.7052,80.7446,20626.0
2024-10-24 11:30:00,82.0,82.17,81.94,82.08,20360.0,80.7446,80.912,80.6855,80.8234,20360.0
2024-10-24 12:00:00,82.08,82.18,81.95,82.18,13770.0,80.8234,80.9218,80.6954,80.9218,13770.0
2024-10-24 12:30:00,82.23,82.25,81.97,82.04,8680.0,80.9711,80.9908,80.715,80.784,8680.0
2024-10-24 13:00:00,82.04,82.13,81.99,82.02,9765.0,80.784,80.8726,80.7347,80.7643,9765.0
2024-10-24 13:30:00,82.01,82.11,81.93,81.94,21165.0,80.7544,80.8529,80.6757,80.6855,21165.0
2024-10-24 14:00:00,81.93,82.08,81.91,82.03,14509.0,80.6757,80.8234,80.656,80.7741,14509.0
2024-10-24 14:30:00,82.03,82.34,81.98,82.34,26700.0,80.7741,81.0794,80.7249,81.0794,26700.0
2024-10-24 15:00:00,82.34,82.48,82.23,82.42,44340.0,81.0794,81.2172,80.9711,81.1582,44340.0
2024-10-24 15:30:00,82.4,82.52,82.05,82.12,109654.0,81.1385,81.2566,80.7938,80.8628,109654.0
2024-10-25 09:30:00,82.37,82.93,82.32,82.41,24605.0,81.1089,81.6604,81.0597,81.1483,24605.0
2024-10-25 10:00:00,82.52,82.79,82.44,82.62,12684.0,81.2566,81.5225,81.1779,81.3551,12684.0
2024-10-25 10:30:00,82.58,82.79,82.44,82.56,22654.0,81.3157,81.5225,81.1779,81.296,22654.0
2024-10-25 11:00:00,82.58,82.79,82.35,82.35,22817.0,81.3157,81.5225,81.0892,81.0892,22817.0
2024-10-25 11:30:00,82.34,82.56,82.16,82.56,30109.0,81.0794,81.296,80.9021,81.296,30109.0
2024-10-25 12:00:00,82.56,82.59,82.29,82.41,10567.0,81.296,81.3256,81.0301,81.1483,10567.0
2024-10-25 12:30:00,82.41,82.41,82.0,82.04,23998.0,81.1483,81.1483,80.7446,80.784,23998.0
2024-10-25 13:00:00,82.06,82.23,82.01,82.05,30184.0,80.8037,80.9711,80.7544,80.7938,30184.0
2024-10-25 13:30:00,82.04,82.13,81.85,82.04,9160.0,80.784,80.8726,80.5969,80.784,9160.0
2024-10-25 14:00:00,82.08,82.09,81.94,82.09,17144.0,80.8234,80.8332,80.6855,80.8332,17144.0
2024-10-25 14:30:00,82.09,82.28,82.09,82.24,16732.0,80.8332,81.0203,80.8332,80.9809,16732.0
2024-10-25 15:00:00,82.22,82.22,81.75,81.84,28840.0,80.9612,80.9612,80.4984,80.587,28840.0
2024-10-25 15:30:00,81.86,81.87,81.62,81.68,89776.0,80.6067,80.6166,80.3704,80.4295,89776.0
2024-10-28 09:30:00,81.9,82.82,81.9,82.53,48205.0,80.6461,81.552,80.6461,81.2665,48205.0
2024-10-28 10:00:00,82.47,82.73,82.38,82.73,44194.0,81.2074,81.4634,81.1188,81.4634,44194.0
2024-10-28 10:30:00,82.73,82.74,82.37,82.44,11909.0,81.4634,81.4733,81.1089,81.1779,11909.0
2024-10-28 11:00:00,82.38,82.46,82.03,82.03,14014.0,81.1188,81.1975,80.7741,80.7741,14014.0
2024-10-28 11:30:00,82.0,82.06,81.81,82.0,17147.0,80.7446,80.8037,80.5575,80.7446,17147.0
2024-10-28 12:00:00,82.01,82.06,81.8,81.8,13959.0,80.7544,80.8037,80.5477,80.5477,13959.0
2024-10-28 12:30:00,81.8,81.82,81.67,81.67,6929.0,80.5477,80.5673,80.4196,80.4196,6929.0
2024-10-28 13:00:00,81.64,81.75,81.56,81.59,17320.0,80.3901,80.4984,80.3113,80.3409,17320.0
2024-10-28 13:30:00,81.58,81.67,81.48,81.55,18875.0,80.331,80.4196,80.2326,80.3015,18875.0
2024-10-28 14:00:00,81.51,81.58,81.37,81.5,9949.0,80.2621,80.331,80.1242,80.2522,9949.0
2024-10-28 14:30:00,81.51,81.53,81.32,81.42,30498.0,80.2621,80.2818,80.075,80.1735,30498.0
2024-10-28 15:00:00,81.44,81.72,81.31,81.7,24631.0,80.1932,80.4689,80.0652,80.4492,24631.0
2024-10-28 15:30:00,81.73,81.98,81.68,81.68,107509.0,80.4787,80.7249,80.4295,80.4295,107509.0
2024-10-29 09:30:00,81.02,81.02,80.03,80.45,14102.0,79.7796,79.7796,78.8048,79.2183,14102.0
2024-10-29 10:00:00,80.27,80.78,80.21,80.62,5898.0,79.0411,79.5433,78.982,79.3857,5898.0
2024-10-29 10:30:00,80.57,80.96,80.45,80.8,18366.0,79.3365,79.7205,79.2183,79.563,18366.0
2024-10-29 11:00:00,80.78,80.78,80.51,80.73,20511.0,79.5433,79.5433,79.2774,79.494,20511.0
2024-10-29 11:30:00,80.68,80.84,80.63,80.69,6681.0,79.4448,79.6023,79.3956,79.4546,6681.0
2024-10-29 12:00:00,80.72,80.83,80.52,80.82,22309.0,79.4842,79.5925,79.2872,79.5827,22309.0
2024-10-29 12:30:00,80.83,80.9,80.73,80.74,9274.0,79.5925,79.6614,79.494,79.5039,9274.0
2024-10-29 13:00:00,80.72,80.91,80.71,80.83,4832.0,79.4842,79.6713,79.4743,79.5925,4832.0
2024-10-29 13:30:00,80.84,81.09,80.74,81.0,10210.0,79.6023,79.8485,79.5039,79.7599,10210.0
2024-10-29 14:00:00,81.0,81.09,80.98,80.98,6702.0,79.7599,79.8485,79.7402,79.7402,6702.0
2024-10-29 14:30:00,80.96,81.16,80.96,81.02,6762.0,79.7205,79.9175,79.7205,79.7796,6762.0
2024-10-29 15:00:00,80.98,80.98,80.84,80.92,14764.0,79.7402,79.7402,79.6023,79.6811,14764.0
2024-10-29 15:30:00,80.95,81.15,80.86,81.1,84778.0,79.7107,79.9076,79.622,79.8584,84778.0
2024-10-30 09:30:00,80.67,81.82,80.67,81.81,10054.0,79.435,80.5673,79.435,80.5575,10054.0
2024-10-30 10:00:00,81.62,81.76,81.15,81.24,21026.0,80.3704,80.5083,79.9076,79.9962,21026.0
2024-10-30 10:30:00,81.32,81.53,81.05,81.05,16132.0,80.075,80.2818,79.8091,79.8091,16132.0
2024-10-30 11:00:00,81.17,81.17,80.74,80.94,10504.0,79.9273,79.9273,79.5039,79.7008,10504.0
2024-10-30 11:30:00,80.93,81.02,80.78,80.91,13182.0,79.691,79.7796,79.5433,79.6713,13182.0
2024-10-30 12:00:00,80.92,80.92,80.6,80.62,10128.0,79.6811,79.6811,79.366,79.3857,10128.0
2024-10-30 12:30:00,80.55,80.72,80.41,80.7,11112.0,79.3168,79.4842,79.1789,79.4645,11112.0
2024-10-30 13:00:00,80.7,80.87,80.65,80.8,61638.0,79.4645,79.6319,79.4153,79.563,61638.0
2024-10-30 13:30:00,80.8,81.0,80.76,80.93,23330.0,79.563,79.7599,79.5236,79.691,23330.0
2024-10-30 14:00:00,80.94,81.28,80.89,81.28,16971.0,79.7008,80.0356,79.6516,80.0356,16971.0
2024-10-30 14:30:00,81.28,81.28,80.93,80.94,20436.0,80.0356,80.0356,79.691,79.7008,20436.0
2024-10-30 15:00:00,80.95,80.96,80.77,80.9,17705.0,79.7107,79.7205,79.5334,79.6614,17705.0
2024-10-30 15:30:00,80.9,81.1,80.83,80.97,116604.0,79.6614,79.8584,79.5925,79.7304,116604.0
2024-10-31 09:30:00,80.81,81.32,80.57,80.89,17709.0,79.5728,80.075,79.3365,79.6516,17709.0
2024-10-31 10:00:00,80.89,81.02,80.55,80.61,16992.0,79.6516,79.7796,79.3168,79.3759,16992.0
2024-10-31 10:30:00,80.65,80.85,80.16,80.16,5647.0,79.4153,79.6122,78.9328,78.9328,5647.0
2024-10-31 11:00:00,80.2,80.6,80.12,80.47,8088.0,78.9721,79.366,78.8934,79.238,8088.0
2024-10-31 11:30:00,80.46,80.97,80.38,80.81,20226.0,79.2282,79.7304,79.1494,79.5728,20226.0
2024-10-31 12:00:00,80.8,81.08,80.78,81.0,13311.0,79.563,79.8387,79.5433,79.7599,13311.0
2024-10-31 12:30:00,80.96,80.96,80.76,80.93,5451.0,79.7205,79.7205,79.5236,79.691,5451.0
2024-10-31 13:00:00,80.98,81.17,80.98,81.11,7557.0,79.7402,79.9273,79.7402,79.8682,7557.0
2024-10-31 13:30:00,81.05,81.08,80.89,81.01,6506.0,79.8091,79.8387,79.6516,79.7697,6506.0
2024-10-31 14:00:00,80.99,81.22,80.95,81.06,17848.0,79.7501,79.9765,79.7107,79.819,17848.0
2024-10-31 14:30:00,81.03,81.16,80.85,81.1,12466.0,79.7894,79.9175,79.6122,79.8584,12466.0
2024-10-31 15:00:00,81.11,81.14,80.94,81.07,15736.0,79.8682,79.8978,79.7008,79.8288,15736.0
2024-10-31 15:30:00,81.05,81.09,80.41,80.49,84836.0,79.8091,79.8485,79.1789,79.2577,84836.0
2024-11-01 09:30:00,80.74,81.13,80.19,80.93,14173.0,79.5039,79.8879,78.9623,79.691,14173.0
2024-11-01 10:00:00,80.92,81.1,80.59,80.73,14697.0,79.6811,79.8584,79.3562,79.494,14697.0
2024-11-01 10:30:00,80.72,80.9,80.58,80.81,24064.0,79.4842,79.6614,79.3463,79.5728,24064.0
2024-11-01 11:00:00,80.74,80.92,80.6,80.9,11927.0,79.5039,79.6811,79.366,79.6614,11927.0
2024-11-01 11:30:00,80.89,80.97,80.71,80.91,16741.0,79.6516,79.7304,79.4743,79.6713,16741.0
2024-11-01 12:00:00,80.95,81.15,80.94,81.0,11987.0,79.7107,79.9076,79.7008,79.7599,11987.0
2024-11-01 12:30:00,81.01,81.12,80.98,81.03,16410.0,79.7697,79.8781,79.7402,79.7894,16410.0
2024-11-01 13:00:00,81.04,81.24,81.0,81.14,12567.0,79.7993,79.9962,79.7599,79.8978,12567.0
2024-11-01 13:30:00,81.15,81.16,80.79,81.13,26069.0,79.9076,79.9175,79.5531,79.8879,26069.0
2024-11-01 14:00:00,81.16,81.24,81.0,81.18,20585.0,79.9175,79.9962,79.7599,79.9371,20585.0
2024-11-01 14:30:00,81.18,81.25,81.08,81.25,10133.0,79.9371,80.0061,79.8387,80.0061,10133.0
2024-11-01 15:00:00,81.25,81.42,81.22,81.41,21832.0,80.0061,80.1735,79.9765,80.1636,21832.0
2024-11-01 15:30:00,81.41,81.64,81.25,81.49,119299.0,80.1636,80.3901,80.0061,80.2424,119299.0
2024-11-04 09:30:00,81.35,81.9,80.46,81.67,91776.0,80.1045,80.6461,79.2282,80.4196,91776.0
2024-11-04 10:00:00,81.67,81.94,81.37,81.88,40910.0,80.4196,80.6855,80.1242,80.6264,40910.0
2024-11-04 10:30:00,81.85,81.95,81.56,81.6,23674.0,80.5969,80.6954,80.3113,80.3507,23674.0
2024-11-04 11:00:00,81.64,81.79,81.38,81.42,52911.0,80.3901,80.5378,80.1341,80.1735,52911.0
2024-11-04 11:30:00,81.35,81.37,81.07,81.25,24684.0,80.1045,80.1242,79.8288,80.0061,24684.0
2024-11-04 12:00:00,81.25,81.26,81.01,81.22,32675.0,80.0061,80.0159,79.7697,79.9765,32675.0
2024-11-04 12:30:00,81.2,81.49,81.2,81.32,25588.0,79.9568,80.2424,79.9568,80.075,25588.0
2024-11-04 13:00:00,81.3,81.43,81.12,81.17,28529.0,80.0553,80.1833,79.8781,79.9273,28529.0
2024-11-04 13:30:00,81.15,81.28,81.02,81.02,17398.0,79.9076,80.0356,79.7796,79.7796,17398.0
2024-11-04 14:00:00,81.02,81.09,80.84,80.84,29009.0,79.7796,79.8485,79.6023,79.6023,29009.0
2024-11-04 14:30:00,80.86,81.07,80.86,81.04,22391.0,79.622,79.8288,79.622,79.7993,22391.0
2024-11-04 15:00:00,81.03,81.2,81.02,81.13,33730.0,79.7894,79.9568,79.7796,79.8879,33730.0
2024-11-04 15:30:00,81.13,81.13,80.6,80.65,139292.0,79.8879,79.8879,79.366,79.4153,139292.0
2024-11-05 09:30:00,80.36,81.79,80.01,81.64,40271.0,79.1297,80.5378,78.7851,80.3901,40271.0
2024-11-05 10:00:00,81.76,81.76,81.1,81.55,24660.0,80.5083,80.5083,79.8584,80.3015,24660.0
2024-11-05 10:30:00,81.61,82.04,81.56,81.61,13545.0,80.3606,80.784,80.3113,80.3606,13545.0
2024-11-05 11:00:00,81.74,81.96,81.64,81.78,14655.0,80.4886,80.7052,80.3901,80.528,14655.0
2024-11-05 11:30:00,81.85,82.29,81.82,82.17,16949.0,80.5969,81.0301,80.5673,80.912,16949.0
2024-11-05 12:00:00,82.16,82.18,82.03,82.09,15092.0,80.9021,80.9218,80.7741,80.8332,15092.0
2024-11-05 12:30:00,82.13,82.25,82.13,82.19,10276.0,80.8726,80.9908,80.8726,80.9317,10276.0
2024-11-05 13:00:00,82.21,82.33,82.16,82.24,11241.0,80.9514,81.0695,80.9021,80.9809,11241.0
2024-11-05 13:30:00,82.24,82.46,82.14,82.39,21867.0,80.9809,81.1975,80.8824,81.1286,21867.0
2024-11-05 14:00:00,82.4,82.58,82.35,82.54,14673.0,81.1385,81.3157,81.0892,81.2763,14673.0
2024-11-05 14:30:00,82.56,82.82,82.56,82.78,13597.0,81.296,81.552,81.296,81.5126,13597.0
2024-11-05 15:00:00,82.8,83.06,82.74,82.91,24128.0,81.5323,81.7884,81.4733,81.6407,24128.0
2024-11-05 15:30:00,82.93,83.36,82.88,83.26,97991.0,81.6604,82.0838,81.6111,81.9853,97991.0
2024-11-06 09:30:00,86.95,88.15,86.56,87.48,106608.0,85.6188,86.8004,85.2348,86.1407,106608.0
2024-11-06 10:00:00,87.41,87.71,85.37,85.6,126432.0,86.0718,86.3672,84.063,84.2895,126432.0
2024-11-06 10:30:00,85.6,86.18,85.24,85.98,16630.0,84.2895,84.8606,83.935,84.6637,16630.0
2024-11-06 11:00:00,86.03,86.04,85.16,85.23,20064.0,84.7129,84.7227,83.8562,83.9251,20064.0
2024-11-06 11:30:00,85.25,85.39,84.97,85.21,19471.0,83.9448,84.0827,83.6691,83.9054,19471.0
2024-11-06 12:00:00,85.22,85.22,84.63,84.73,14749.0,83.9153,83.9153,83.3343,83.4328,14749.0
2024-11-06 12:30:00,84.69,84.97,84.64,84.9,12177.0,83.3934,83.6691,83.3442,83.6002,12177.0
2024-11-06 13:00:00,84.92,85.2,84.87,85.13,16570.0,83.6199,83.8956,83.5707,83.8267,16570.0
2024-11-06 13:30:00,85.09,85.23,85.02,85.12,18563.0,83.7873,83.9251,83.7184,83.8168,18563.0
2024-11-06 14:00:00,85.12,85.24,85.02,85.12,19495.0,83.8168,83.935,83.7184,83.8168,19495.0
2024-11-06 14:30:00,85.11,85.24,84.82,85.04,21440.0,83.807,83.935,83.5214,83.738,21440.0
2024-11-06 15:00:00,85.06,85.11,84.94,85.02,22847.0,83.7577,83.807,83.6396,83.7184,22847.0
2024-11-06 15:30:00,85.04,85.1,84.69,84.86,114617.0,83.738,83.7971,83.3934,83.5608,114617.0
2024-11-07 09:30:00,84.92,86.43,84.92,86.06,33844.0,83.6199,85.1068,83.6199,84.7424,33844.0
2024-11-07 10:00:00,86.15,86.77,85.94,86.77,30372.0,84.8311,85.4416,84.6243,85.4416,30372.0
2024-11-07 10:30:00,86.65,87.08,86.63,86.87,33391.0,85.3234,85.7468,85.3037,85.54,33391.0
2024-11-07 11:00:00,86.88,86.88,86.47,86.47,13570.0,85.5499,85.5499,85.1462,85.1462,13570.0
2024-11-07 11:30:00,86.46,86.54,86.15,86.29,10827.0,85.1363,85.2151,84.8311,84.9689,10827.0
2024-11-07 12:00:00,86.31,86.69,86.27,86.32,18504.0,84.9886,85.3628,84.9492,84.9985,18504.0
2024-11-07 12:30:00,86.33,86.44,86.27,86.27,8502.0,85.0083,85.1166,84.9492,84.9492,8502.0
2024-11-07 13:00:00,86.24,86.31,86.09,86.14,7672.0,84.9197,84.9886,84.772,84.8212,7672.0
2024-11-07 13:30:00,86.11,86.2,86.02,86.18,9339.0,84.7917,84.8803,84.703,84.8606,9339.0
2024-11-07 14:00:00,86.18,86.4,86.18,86.37,18729.0,84.8606,85.0772,84.8606,85.0477,18729.0
2024-11-07 14:30:00,86.39,86.63,86.28,86.63,17919.0,85.0674,85.3037,84.9591,85.3037,17919.0
2024-11-07 15:00:00,86.63,86.78,86.49,86.5,20472.0,85.3037,85.4514,85.1658,85.1757,20472.0
2024-11-07 15:30:00,86.51,86.86,86.39,86.44,99994.0,85.1855,85.5302,85.0674,85.1166,99994.0
2024-11-08 09:30:00,86.32,86.64,85.6,85.72,10354.0,84.9985,85.3136,84.2895,84.4076,10354.0
2024-11-08 10:00:00,85.77,85.96,85.19,85.45,15707.0,84.4569,84.644,83.8858,84.1418,15707.0
2024-11-08 10:30:00,85.45,86.12,85.45,86.03,8327.0,84.1418,84.8015,84.1418,84.7129,8327.0
2024-11-08 11:00:00,85.96,86.09,85.86,86.0,8634.0,84.644,84.772,84.5455,84.6834,8634.0
2024-11-08 11:30:00,85.9,85.95,85.69,85.89,10801.0,84.5849,84.6341,84.3781,84.575,10801.0
2024-11-08 12:00:00,85.9,86.0,85.67,85.69,7273.0,84.5849,84.6834,84.3584,84.3781,7273.0
2024-11-08 12:30:00,85.66,85.66,85.29,85.43,12811.0,84.3486,84.3486,83.9842,84.1221,12811.0
2024-11-08 13:00:00,85.47,85.47,85.22,85.29,8884.0,84.1615,84.1615,83.9153,83.9842,8884.0
2024-11-08 13:30:00,85.29,85.45,85.22,85.25,12704.0,83.9842,84.1418,83.9153,83.9448,12704.0
2024-11-08 14:00:00,85.22,85.54,85.22,85.48,9512.0,83.9153,84.2304,83.9153,84.1713,9512.0
2024-11-08 14:30:00,85.5,85.53,85.17,85.21,19636.0,84.191,84.2205,83.8661,83.9054,19636.0
2024-11-08 15:00:00,85.18,85.22,84.93,85.09,23746.0,83.8759,83.9153,83.6297,83.7873,23746.0
2024-11-08 15:30:00,85.06,85.08,84.75,84.82,77264.0,83.7577,83.7774,83.4525,83.5214,77264.0
2024-11-11 09:30:00,85.33,85.83,85.05,85.33,24789.0,84.0236,84.516,83.7479,84.0236,24789.0
2024-11-11 10:00:00,85.44,85.63,85.06,85.63,6479.0,84.1319,84.319,83.7577,84.319,6479.0
2024-11-11 10:30:00,85.63,85.78,85.3,85.45,2603.0,84.319,84.4667,83.9941,84.1418,2603.0
2024-11-11 11:00:00,85.45,85.52,85.28,85.52,9189.0,84.1418,84.2107,83.9744,84.2107,9189.0
2024-11-11 11:30:00,85.47,86.58,85.43,86.54,25217.0,84.1615,85.2545,84.1221,85.2151,25217.0
2024-11-11 12:00:00,86.54,86.76,86.48,86.75,13977.0,85.2151,85.4317,85.156,85.4219,13977.0
2024-11-11 12:30:00,86.75,86.92,86.71,86.91,7581.0,85.4219,85.5893,85.3825,85.5794,7581.0
2024-11-11 13:00:00,86.93,87.06,86.51,86.77,16570.0,85.5991,85.7271,85.1855,85.4416,16570.0
2024-11-11 13:30:00,86.8,86.91,86.62,86.82,17039.0,85.4711,85.5794,85.2939,85.4908,17039.0
2024-11-11 14:00:00,86.8,86.93,86.74,86.77,8743.0,85.4711,85.5991,85.412,85.4416,8743.0
2024-11-11 14:30:00,86.75,86.83,86.47,86.83,17728.0,85.4219,85.5006,85.1462,85.5006,17728.0
2024-11-11 15:00:00,86.83,86.83,86.64,86.8,21155.0,85.5006,85.5006,85.3136,85.4711,21155.0
2024-11-11 15:30:00,86.81,87.13,86.68,86.69,88033.0,85.4809,85.7961,85.3529,85.3628,88033.0
2024-11-12 09:30:00,85.78,86.18,84.91,84.91,78778.0,84.4667,84.8606,83.61,83.61,78778.0
2024-11-12 10:00:00,84.87,85.07,84.2,84.34,39839.0,83.5707,83.7676,82.9109,83.0488,39839.0
2024-11-12 10:30:00,84.28,84.76,84.2,84.55,21691.0,82.9897,83.4623,82.9109,83.2555,21691.0
2024-11-12 11:00:00,84.58,84.93,84.35,84.92,55791.0,83.2851,83.6297,83.0586,83.6199,55791.0
2024-11-12 11:30:00,84.95,84.96,84.41,84.41,11628.0,83.6494,83.6593,83.1177,83.1177,11628.0
2024-11-12 12:00:00,84.41,84.78,84.36,84.64,18404.0,83.1177,83.482,83.0685,83.3442,18404.0
2024-11-12 12:30:00,84.61,84.75,84.55,84.59,18702.0,83.3146,83.4525,83.2555,83.2949,18702.0
2024-11-12 13:00:00,84.55,84.89,84.48,84.85,12887.0,83.2555,83.5903,83.1866,83.551,12887.0
2024-11-12 13:30:00,84.86,85.01,84.74,84.75,19675.0,83.5608,83.7085,83.4426,83.4525,19675.0
2024-11-12 14:00:00,84.78,84.89,84.75,84.78,30661.0,83.482,83.5903,83.4525,83.482,30661.0
2024-11-12 14:30:00,84.79,84.87,84.61,84.61,18991.0,83.4919,83.5707,83.3146,83.3146,18991.0
2024-11-12 15:00:00,84.62,84.88,84.52,84.7,25000.0,83.3245,83.5805,83.226,83.4033,25000.0
2024-11-12 15:30:00,84.74,84.77,83.92,83.95,177114.0,83.4426,83.4722,82.6352,82.6647,177114.0
2024-11-13 09:30:00,83.76,84.17,83.5,83.85,10899.0,82.4776,82.8814,82.2216,82.5663,10899.0
2024-11-13 10:00:00,83.96,84.05,83.67,83.67,8903.0,82.6746,82.7632,82.389,82.389,8903.0
2024-11-13 10:30:00,83.66,84.02,83.66,83.79,11792.0,82.3792,82.7337,82.3792,82.5072,11792.0
2024-11-13 11:00:00,83.78,83.9,83.45,83.65,68376.0,82.4973,82.6155,82.1724,82.3693,68376.0
2024-11-13 11:30:00,83.67,83.68,83.29,83.4,6877.0,82.389,82.3989,82.0148,82.1232,6877.0
2024-11-13 12:00:00,83.35,83.55,83.3,83.33,44434.0,82.0739,82.2709,82.0247,82.0542,44434.0
2024-11-13 12:30:00,83.39,83.93,83.39,83.73,14935.0,82.1133,82.645,82.1133,82.4481,14935.0
2024-11-13 13:00:00,83.69,83.74,83.38,83.56,17573.0,82.4087,82.458,82.1035,82.2807,17573.0
2024-11-13 13:30:00,83.53,83.56,83.18,83.3,27802.0,82.2512,82.2807,81.9065,82.0247,27802.0
2024-11-13 14:00:00,83.31,83.34,82.92,82.93,32432.0,82.0345,82.0641,81.6505,81.6604,32432.0
2024-11-13 14:30:00,82.92,82.95,82.56,82.61,28340.0,81.6505,81.68,81.296,81.3453,28340.0
2024-11-13 15:00:00,82.61,83.06,82.4,83.06,99658.0,81.3453,81.7884,81.1385,81.7884,99658.0
2024-11-13 15:30:00,83.04,83.06,82.68,82.69,223929.0,81.7687,81.7884,81.4142,81.424,223929.0
2024-11-14 09:30:00,82.97,83.41,82.4,82.4,28246.0,81.6997,82.133,81.1385,81.1385,28246.0
2024-11-14 10:00:00,82.48,82.48,81.75,82.16,21072.0,81.2172,81.2172,80.4984,80.9021,21072.0
2024-11-14 10:30:00,82.16,82.63,82.07,82.35,19843.0,80.9021,81.3649,80.8135,81.0892,19843.0
2024-11-14 11:00:00,82.34,82.39,82.0,82.0,7182.0,81.0794,81.1286,80.7446,80.7446,7182.0
2024-11-14 11:30:00,82.06,82.34,82.02,82.24,11454.0,80.8037,81.0794,80.7643,80.9809,11454.0
2024-11-14 12:00:00,82.35,82.39,82.11,82.13,16388.0,81.0892,81.1286,80.8529,80.8726,16388.0
2024-11-14 12:30:00,82.06,82.23,81.94,81.99,13465.0,80.8037,80.9711,80.6855,80.7347,13465.0
2024-11-14 13:00:00,81.97,81.99,81.74,81.78,14279.0,80.715,80.7347,80.4886,80.528,14279.0
2024-11-14 13:30:00,81.75,81.9,81.71,81.84,16169.0,80.4984,80.6461,80.459,80.587,16169.0
2024-11-14 14:00:00,81.82,82.16,81.8,82.11,8015.0,80.5673,80.9021,80.5477,80.8529,8015.0
2024-11-14 14:30:00,82.16,82.24,81.94,82.23,20031.0,80.9021,80.9809,80.6855,80.9711,20031.0
2024-11-14 15:00:00,82.2,82.24,81.75,81.99,32491.0,80.9415,80.9809,80.4984,80.7347,32491.0
2024-11-14 15:30:00,82.0,82.13,81.7,82.1,86250.0,80.7446,80.8726,80.4492,80.8431,86250.0
2024-11-15 09:30:00,82.03,82.03,81.6,81.86,17954.0,80.7741,80.7741,80.3507,80.6067,17954.0
2024-11-15 10:00:00,81.75,81.87,81.3,81.47,15266.0,80.4984,80.6166,80.0553,80.2227,15266.0
2024-11-15 10:30:00,81.39,81.39,80.73,81.07,12141.0,80.1439,80.1439,79.494,79.8288,12141.0
2024-11-15 11:00:00,80.97,81.55,80.85,81.48,16762.0,79.7304,80.3015,79.6122,80.2326,16762.0
2024-11-15 11:30:00,81.55,81.7,81.16,81.44,21661.0,80.3015,80.4492,79.9175,80.1932,21661.0
2024-11-15 12:00:00,81.52,81.6,81.33,81.54,20723.0,80.2719,80.3507,80.0848,80.2916,20723.0
2024-11-15 12:30:00,81.55,81.7,81.2,81.2,24348.0,80.3015,80.4492,79.9568,79.9568,24348.0
2024-11-15 13:00:00,81.14,81.17,80.83,81.07,17024.0,79.8978,79.9273,79.5925,79.8288,17024.0
2024-11-15 13:30:00,81.07,81.23,81.0,81.03,17962.0,79.8288,79.9864,79.7599,79.7894,17962.0
2024-11-15 14:00:00,81.09,81.33,81.0,81.33,14910.0,79.8485,80.0848,79.7599,80.0848,14910.0
2024-11-15 14:30:00,81.29,81.48,81.14,81.35,26529.0,80.0455,80.2326,79.8978,80.1045,26529.0
2024-11-15 15:00:00,81.37,81.38,81.23,81.3,14754.0,80.1242,80.1341,79.9864,80.0553,14754.0
2024-11-15 15:30:00,81.27,81.47,80.9,80.99,84107.0,80.0258,80.2227,79.6614,79.7501,84107.0
2024-11-18 09:30:00,81.0,82.01,80.8,81.82,38666.0,79.7599,80.7544,79.563,80.5673,38666.0
2024-11-18 10:00:00,81.76,82.14,81.57,82.14,17725.0,80.5083,80.8824,80.3212,80.8824,17725.0
2024-11-18 10:30:00,81.97,82.1,81.71,81.71,10006.0,80.715,80.8431,80.459,80.459,10006.0
2024-11-18 11:00:00,81.73,81.82,81.56,81.72,7460.0,80.4787,80.5673,80.3113,80.4689,7460.0
2024-11-18 11:30:00,81.73,82.0,81.48,81.63,15750.0,80.4787,80.7446,80.2326,80.3803,15750.0
2024-11-18 12:00:00,81.65,81.68,81.51,81.68,11757.0,80.3999,80.4295,80.2621,80.4295,11757.0
2024-11-18 12:30:00,81.69,81.81,81.6,81.73,17222.0,80.4393,80.5575,80.3507,80.4787,17222.0
2024-11-18 13:00:00,81.67,81.73,81.57,81.73,11503.0,80.4196,80.4787,80.3212,80.4787,11503.0
2024-11-18 13:30:00,81.75,81.75,81.54,81.75,10763.0,80.4984,80.4984,80.2916,80.4984,10763.0
2024-11-18 14:00:00,81.77,81.91,81.66,81.66,11020.0,80.5181,80.656,80.4098,80.4098,11020.0
2024-11-18 14:30:00,81.66,82.14,81.62,82.01,13774.0,80.4098,80.8824,80.3704,80.7544,13774.0
2024-11-18 15:00:00,81.97,82.01,81.82,81.86,16266.0,80.715,80.7544,80.5673,80.6067,16266.0
2024-11-18 15:30:00,81.86,81.89,81.68,81.85,76276.0,80.6067,80.6363,80.4295,80.5969,76276.0
2024-11-19 09:30:00,81.12,81.42,80.57,81.39,20433.0,79.8781,80.1735,79.3365,80.1439,20433.0
2024-11-19 10:00:00,81.35,81.52,81.02,81.26,10998.0,80.1045,80.2719,79.7796,80.0159,10998.0
2024-11-19 10:30:00,81.23,81.69,81.23,81.61,12569.0,79.9864,80.4393,79.9864,80.3606,12569.0
2024-11-19 11:00:00,81.59,81.6,81.35,81.59,6524.0,80.3409,80.3507,80.1045,80.3409,6524.0
2024-11-19 11:30:00,81.56,81.75,81.35,81.47,8114.0,80.3113,80.4984,80.1045,80.2227,8114.0
2024-11-19 12:00:00,81.47,81.66,81.44,81.45,10650.0,80.2227,80.4098,80.1932,80.203,10650.0
2024-11-19 12:30:00,81.5,81.59,81.21,81.21,5179.0,80.2522,80.3409,79.9667,79.9667,5179.0
2024-11-19 13:00:00,81.24,81.24,81.02,81.1,8341.0,79.9962,79.9962,79.7796,79.8584,8341.0
2024-11-19 13:30:00,81.1,81.36,81.05,81.2,11231.0,79.8584,80.1144,79.8091,79.9568,11231.0
2024-11-19 14:00:00,81.19,81.23,81.04,81.07,9974.0,79.947,79.9864,79.7993,79.8288,9974.0
2024-11-19 14:30:00,81.09,81.13,80.68,80.69,13832.0,79.8485,79.8879,79.4448,79.4546,13832.0
2024-11-19 15:00:00,80.66,81.05,80.66,81.05,11764.0,79.4251,79.8091,79.4251,79.8091,11764.0
2024-11-19 15:30:00,81.05,81.07,80.7,80.83,57464.0,79.8091,79.8288,79.4645,79.5925,57464.0
2024-11-20 09:30:00,80.99,81.62,80.72,81.04,20540.0,79.7501,80.3704,79.4842,79.7993,20540.0
2024-11-20 10:00:00,81.0,81.41,80.8,81.41,15604.0,79.7599,80.1636,79.563,80.1636,15604.0
2024-11-20 10:30:00,81.4,81.64,81.27,81.64,14660.0,80.1538,80.3901,80.0258,80.3901,14660.0
2024-11-20 11:00:00,81.57,81.57,81.16,81.36,15031.0,80.3212,80.3212,79.9175,80.1144,15031.0
2024-11-20 11:30:00,81.32,81.64,81.32,81.45,16370.0,80.075,80.3901,80.075,80.203,16370.0
2024-11-20 12:00:00,81.4,81.42,81.1,81.16,8408.0,80.1538,80.1735,79.8584,79.9175,8408.0
2024-11-20 12:30:00,81.11,81.29,80.98,81.09,9139.0,79.8682,80.0455,79.7402,79.8485,9139.0
2024-11-20 13:00:00,81.09,81.16,80.85,81.04,7188.0,79.8485,79.9175,79.6122,79.7993,7188.0
2024-11-20 13:30:00,81.04,81.13,80.85,80.98,9665.0,79.7993,79.8879,79.6122,79.7402,9665.0
2024-11-20 14:00:00,80.95,81.18,80.95,81.17,15139.0,79.7107,79.9371,79.7107,79.9273,15139.0
2024-11-20 14:30:00,81.16,81.35,81.15,81.28,11059.0,79.9175,80.1045,79.9076,80.0356,11059.0
2024-11-20 15:00:00,81.24,81.49,81.24,81.45,11370.0,79.9962,80.2424,79.9962,80.203,11370.0
2024-11-20 15:30:00,81.48,81.99,81.43,81.91,79195.0,80.2326,80.7347,80.1833,80.656,79195.0
2024-11-21 09:30:00,81.9,82.57,81.68,82.3,26597.0,80.6461,81.3059,80.4295,81.04,26597.0
2024-11-21 10:00:00,82.16,82.47,82.15,82.26,8904.0,80.9021,81.2074,80.8923,81.0006,8904.0
2024-11-21 10:30:00,82.22,82.9,82.15,82.8,12564.0,80.9612,81.6308,80.8923,81.5323,12564.0
2024-11-21 11:00:00,82.75,83.17,82.75,83.12,10768.0,81.4831,81.8967,81.4831,81.8474,10768.0
2024-11-21 11:30:00,83.12,83.17,82.95,83.14,11492.0,81.8474,81.8967,81.68,81.8671,11492.0
2024-11-21 12:00:00,83.18,83.25,83.03,83.23,5676.0,81.9065,81.9755,81.7588,81.9558,5676.0
2024-11-21 12:30:00,83.25,83.41,83.17,83.4,6051.0,81.9755,82.133,81.8967,82.1232,6051.0
2024-11-21 13:00:00,83.39,83.61,83.38,83.6,7684.0,82.1133,82.3299,82.1035,82.3201,7684.0
2024-11-21 13:30:00,83.61,83.64,83.38,83.39,12608.0,82.3299,82.3595,82.1035,82.1133,12608.0
2024-11-21 14:00:00,83.39,83.48,83.34,83.37,8611.0,82.1133,82.2019,82.0641,82.0936,8611.0
2024-11-21 14:30:00,83.33,83.67,83.16,83.54,51403.0,82.0542,82.389,81.8868,82.261,51403.0
2024-11-21 15:00:00,83.54,83.93,83.4,83.82,20952.0,82.261,82.645,82.1232,82.5367,20952.0
2024-11-21 15:30:00,83.83,83.96,83.74,83.84,60889.0,82.5466,82.6746,82.458,82.5564,60889.0
2024-11-22 09:30:00,84.11,85.42,84.11,85.42,17145.0,82.8223,84.1122,82.8223,84.1122,17145.0
2024-11-22 10:00:00,85.45,85.45,84.83,85.09,12412.0,84.1418,84.1418,83.5313,83.7873,12412.0
2024-11-22 10:30:00,85.17,85.31,84.93,85.21,10320.0,83.8661,84.0039,83.6297,83.9054,10320.0
2024-11-22 11:00:00,85.32,85.36,85.17,85.35,4737.0,84.0138,84.0531,83.8661,84.0433,4737.0
2024-11-22 11:30:00,85.29,85.52,85.08,85.41,24171.0,83.9842,84.2107,83.7774,84.1024,24171.0
2024-11-22 12:00:00,85.31,85.53,85.1,85.19,8870.0,84.0039,84.2205,83.7971,83.8858,8870.0
2024-11-22 12:30:00,85.23,85.27,84.91,85.03,20150.0,83.9251,83.9645,83.61,83.7282,20150.0
2024-11-22 13:00:00,85.05,85.06,84.83,85.01,11675.0,83.7479,83.7577,83.5313,83.7085,11675.0
2024-11-22 13:30:00,85.01,85.1,84.95,85.1,5643.0,83.7085,83.7971,83.6494,83.7971,5643.0
2024-11-22 14:00:00,85.03,85.3,85.02,85.3,9237.0,83.7282,83.9941,83.7184,83.9941,9237.0
2024-11-22 14:30:00,85.29,85.45,85.2,85.27,7312.0,83.9842,84.1418,83.8956,83.9645,7312.0
2024-11-22 15:00:00,85.24,85.24,84.88,85.05,11876.0,83.935,83.935,83.5805,83.7479,11876.0
2024-11-22 15:30:00,85.1,85.24,84.91,85.07,59028.0,83.7971,83.935,83.61,83.7676,59028.0
2024-11-25 09:30:00,85.93,87.17,85.8,86.61,24855.0,84.6144,85.8354,84.4864,85.284,24855.0
2024-11-25 10:00:00,86.48,87.01,86.14,86.92,26214.0,85.156,85.6779,84.8212,85.5893,26214.0
2024-11-25 10:30:00,86.97,87.3,86.95,87.18,15056.0,85.6385,85.9634,85.6188,85.8453,15056.0
2024-11-25 11:00:00,87.23,87.75,86.94,87.53,33481.0,85.8945,86.4066,85.609,86.1899,33481.0
2024-11-25 11:30:00,87.53,87.53,86.95,87.1,22589.0,86.1899,86.1899,85.6188,85.7665,22589.0
2024-11-25 12:00:00,87.15,87.51,87.14,87.28,11957.0,85.8157,86.1702,85.8059,85.9438,11957.0
2024-11-25 12:30:00,87.28,87.43,87.05,87.34,15079.0,85.9438,86.0915,85.7173,86.0028,15079.0
2024-11-25 13:00:00,87.42,87.78,87.42,87.78,15658.0,86.0816,86.4361,86.0816,86.4361,15658.0
2024-11-25 13:30:00,87.79,87.88,87.26,87.26,57539.0,86.4459,86.5346,85.9241,85.9241,57539.0
2024-11-25 14:00:00,87.2,87.55,87.19,87.3,10291.0,85.865,86.2096,85.8551,85.9634,10291.0
2024-11-25 14:30:00,87.31,87.44,87.28,87.44,10624.0,85.9733,86.1013,85.9438,86.1013,10624.0
2024-11-25 15:00:00,87.42,87.67,87.38,87.56,33480.0,86.0816,86.3278,86.0422,86.2195,33480.0
2024-11-25 15:30:00,87.54,87.54,87.11,87.29,70538.0,86.1998,86.1998,85.7764,85.9536,70538.0
2024-11-26 09:30:00,86.43,86.51,85.9,86.02,16096.0,85.1068,85.1855,84.5849,84.703,16096.0
2024-11-26 10:00:00,86.24,86.68,85.86,86.37,14673.0,84.9197,85.3529,84.5455,85.0477,14673.0
2024-11-26 10:30:00,86.37,86.37,85.72,86.2,9046.0,85.0477,85.0477,84.4076,84.8803,9046.0
2024-11-26 11:00:00,86.2,86.33,85.8,86.17,16511.0,84.8803,85.0083,84.4864,84.8507,16511.0
2024-11-26 11:30:00,86.12,86.12,85.55,85.58,16482.0,84.8015,84.8015,84.2402,84.2698,16482.0
2024-11-26 12:00:00,85.74,86.15,85.57,86.06,11483.0,84.4273,84.8311,84.2599,84.7424,11483.0
2024-11-26 12:30:00,86.06,86.26,86.03,86.06,5463.0,84.7424,84.9394,84.7129,84.7424,5463.0
2024-11-26 13:00:00,86.1,86.2,85.93,86.14,6687.0,84.7818,84.8803,84.6144,84.8212,6687.0
2024-11-26 13:30:00,86.1,86.33,86.02,86.27,4806.0,84.7818,85.0083,84.703,84.9492,4806.0
2024-11-26 14:00:00,86.27,86.36,86.11,86.26,5956.0,84.9492,85.0378,84.7917,84.9394,5956.0
2024-11-26 14:30:00,86.18,86.25,86.13,86.22,6951.0,84.8606,84.9295,84.8114,84.9,6951.0
2024-11-26 15:00:00,86.19,86.3,86.05,86.09,7356.0,84.8704,84.9788,84.7326,84.772,7356.0
2024-11-26 15:30:00,86.12,86.33,86.08,86.22,65445.0,84.8015,85.0083,84.7621,84.9,65445.0
2024-11-27 09:30:00,86.4,88.02,86.4,87.58,20833.0,85.0772,86.6724,85.0772,86.2392,20833.0
2024-11-27 10:00:00,87.61,87.77,86.86,87.28,18448.0,86.2687,86.4263,85.5302,85.9438,18448.0
2024-11-27 10:30:00,87.28,87.28,86.89,87.03,19525.0,85.9438,85.9438,85.5597,85.6976,19525.0
2024-11-27 11:00:00,87.08,87.38,86.82,86.82,8993.0,85.7468,86.0422,85.4908,85.4908,8993.0
2024-11-27 11:30:00,86.89,87.01,86.73,86.73,7259.0,85.5597,85.6779,85.4022,85.4022,7259.0
2024-11-27 12:00:00,86.73,86.91,86.67,86.84,10179.0,85.4022,85.5794,85.3431,85.5105,10179.0
2024-11-27 12:30:00,86.84,86.9,86.44,86.67,12155.0,85.5105,85.5696,85.1166,85.3431,12155.0
2024-11-27 13:00:00,86.75,86.85,86.69,86.73,11858.0,85.4219,85.5203,85.3628,85.4022,11858.0
2024-11-27 13:30:00,86.64,86.64,86.3,86.56,10023.0,85.3136,85.3136,84.9788,85.2348,10023.0
2024-11-27 14:00:00,86.58,86.58,86.23,86.45,11106.0,85.2545,85.2545,84.9098,85.1265,11106.0
2024-11-27 14:30:00,86.42,86.63,86.36,86.6,8984.0,85.0969,85.3037,85.0378,85.2742,8984.0
2024-11-27 15:00:00,86.6,86.61,86.42,86.56,11157.0,85.2742,85.284,85.0969,85.2348,11157.0
2024-11-27 15:30:00,86.55,86.98,86.55,86.92,67004.0,85.2249,85.6483,85.2249,85.5893,67004.0
2024-11-29 09:30:00,86.63,87.57,86.31,86.8,25985.0,85.3037,86.2293,84.9886,85.4711,25985.0
2024-11-29 10:00:00,86.82,87.46,86.78,87.37,15834.0,85.4908,86.121,85.4514,86.0324,15834.0
2024-11-29 10:30:00,87.27,87.59,87.07,87.51,11997.0,85.9339,86.249,85.737,86.1702,11997.0
2024-11-29 11:00:00,87.48,87.56,87.31,87.41,13355.0,86.1407,86.2195,85.9733,86.0718,13355.0
2024-11-29 11:30:00,87.43,87.52,87.12,87.31,12786.0,86.0915,86.1801,85.7862,85.9733,12786.0
2024-11-29 12:00:00,87.3,87.64,87.3,87.56,13127.0,85.9634,86.2982,85.9634,86.2195,13127.0
2024-11-29 12:30:00,87.61,87.66,87.09,87.12,50870.0,86.2687,86.3179,85.7567,85.7862,50870.0
2024-12-02 09:30:00,87.08,87.43,86.02,86.03,27888.0,85.7468,86.0915,84.703,84.7129,27888.0
2024-12-02 10:00:00,86.27,86.5,85.98,86.37,8008.0,84.9492,85.1757,84.6637,85.0477,8008.0
2024-12-02 10:30:00,86.18,86.43,85.89,85.98,12690.0,84.8606,85.1068,84.575,84.6637,12690.0
2024-12-02 11:00:00,86.14,86.52,85.96,86.43,9218.0,84.8212,85.1954,84.644,85.1068,9218.0
2024-12-02 11:30:00,86.38,86.54,86.25,86.34,8646.0,85.0575,85.2151,84.9295,85.0181,8646.0
2024-12-02 12:00:00,86.36,86.38,86.26,86.27,6421.0,85.0378,85.0575,84.9394,84.9492,6421.0
2024-12-02 12:30:00,86.19,86.55,86.17,86.4,11910.0,84.8704,85.2249,84.8507,85.0772,11910.0
2024-12-02 13:00:00,86.37,86.62,86.32,86.47,8966.0,85.0477,85.2939,84.9985,85.1462,8966.0
2024-12-02 13:30:00,86.49,86.65,86.42,86.44,8481.0,85.1658,85.3234,85.0969,85.1166,8481.0
2024-12-02 14:00:00,86.4,86.45,86.21,86.37,9796.0,85.0772,85.1265,84.8901,85.0477,9796.0
2024-12-02 14:30:00,86.36,86.55,86.24,86.25,10214.0,85.0378,85.2249,84.9197,84.9295,10214.0
2024-12-02 15:00:00,86.21,86.68,86.2,86.68,18795.0,84.8901,85.3529,84.8803,85.3529,18795.0
2024-12-02 15:30:00,86.6,86.65,86.35,86.49,57579.0,85.2742,85.3234,85.028,85.1658,57579.0
2024-12-03 09:30:00,86.42,86.5,84.35,85.57,22093.0,85.0969,85.1757,83.0586,84.2599,22093.0
2024-12-03 10:00:00,85.34,85.92,85.24,85.67,8708.0,84.0335,84.6046,83.935,84.3584,8708.0
2024-12-03 10:30:00,85.61,85.66,85.12,85.24,16188.0,84.2993,84.3486,83.8168,83.935,16188.0
2024-12-03 11:00:00,85.34,85.36,84.77,85.08,9277.0,84.0335,84.0531,83.4722,83.7774,9277.0
2024-12-03 11:30:00,84.85,85.0,84.76,84.93,10849.0,83.551,83.6987,83.4623,83.6297,10849.0
2024-12-03 12:00:00,84.95,85.32,84.95,85.24,11883.0,83.6494,84.0138,83.6494,83.935,11883.0
2024-12-03 12:30:00,85.27,85.53,85.26,85.51,9712.0,83.9645,84.2205,83.9547,84.2009,9712.0
2024-12-03 13:00:00,85.46,85.5,85.19,85.25,15308.0,84.1516,84.191,83.8858,83.9448,15308.0
2024-12-03 13:30:00,85.25,85.68,85.2,85.43,7429.0,83.9448,84.3682,83.8956,84.1221,7429.0
2024-12-03 14:00:00,85.38,85.68,85.36,85.58,4823.0,84.0728,84.3682,84.0531,84.2698,4823.0
2024-12-03 14:30:00,85.63,85.84,85.61,85.76,7174.0,84.319,84.5258,84.2993,84.447,7174.0
2024-12-03 15:00:00,85.73,86.29,85.73,86.21,19660.0,84.4175,84.9689,84.4175,84.8901,19660.0
2024-12-03 15:30:00,86.2,86.38,86.06,86.35,89072.0,84.8803,85.0575,84.7424,85.028,89072.0
2024-12-04 09:30:00,85.86,86.49,85.63,86.13,12979.0,84.5455,85.1658,84.319,84.8114,12979.0
2024-12-04 10:00:00,86.28,86.3,85.9,86.17,13273.0,84.9591,84.9788,84.5849,84.8507,13273.0
2024-12-04 10:30:00,86.01,86.21,85.77,85.84,6694.0,84.6932,84.8901,84.4569,84.5258,6694.0
2024-12-04 11:00:00,85.95,86.4,85.91,86.39,7097.0,84.6341,85.0772,84.5947,85.0674,7097.0
2024-12-04 11:30:00,86.34,86.78,86.34,86.45,7741.0,85.0181,85.4514,85.0181,85.1265,7741.0
2024-12-04 12:00:00,86.35,86.45,86.23,86.26,5987.0,85.028,85.1265,84.9098,84.9394,5987.0
2024-12-04 12:30:00,86.25,86.49,86.25,86.41,7823.0,84.9295,85.1658,84.9295,85.0871,7823.0
2024-12-04 13:00:00,86.33,86.45,86.02,86.06,9576.0,85.0083,85.1265,84.703,84.7424,9576.0
2024-12-04 13:30:00,86.02,86.31,85.89,86.23,8201.0,84.703,84.9886,84.575,84.9098,8201.0
2024-12-04 14:00:00,86.27,86.34,86.08,86.32,9237.0,84.9492,85.0181,84.7621,84.9985,9237.0
2024-12-04 14:30:00,86.28,86.29,86.15,86.15,8203.0,84.9591,84.9689,84.8311,84.8311,8203.0
2024-12-04 15:00:00,86.19,86.32,86.07,86.27,11643.0,84.8704,84.9985,84.7523,84.9492,11643.0
2024-12-04 15:30:00,86.27,86.62,86.2,86.6,79246.0,84.9492,85.2939,84.8803,85.2742,79246.0
2024-12-05 09:30:00,87.07,87.24,86.18,86.18,15968.0,85.737,85.9044,84.8606,84.8606,15968.0
2024-12-05 10:00:00,86.25,86.67,85.62,85.75,8168.0,84.9295,85.3431,84.3092,84.4372,8168.0
2024-12-05 10:30:00,85.67,86.16,85.61,86.06,5202.0,84.3584,84.8409,84.2993,84.7424,5202.0
2024-12-05 11:00:00,85.98,86.32,85.97,86.32,6296.0,84.6637,84.9985,84.6538,84.9985,6296.0
2024-12-05 11:30:00,86.31,86.31,86.18,86.22,8448.0,84.9886,84.9886,84.8606,84.9,8448.0
2024-12-05 12:00:00,86.29,86.29,85.9,85.92,68440.0,84.9689,84.9689,84.5849,84.6046,68440.0
2024-12-05 12:30:00,85.81,86.15,85.74,86.13,13651.0,84.4963,84.8311,84.4273,84.8114,13651.0
2024-12-05 13:00:00,86.14,86.3,86.05,86.15,29123.0,84.8212,84.9788,84.7326,84.8311,29123.0
2024-12-05 13:30:00,86.15,86.25,86.12,86.16,24356.0,84.8311,84.9295,84.8015,84.8409,24356.0
2024-12-05 14:00:00,86.16,86.26,85.97,86.14,54592.0,84.8409,84.9394,84.6538,84.8212,54592.0
2024-12-05 14:30:00,86.14,86.42,86.11,86.38,41735.0,84.8212,85.0969,84.7917,85.0575,41735.0
2024-12-05 15:00:00,86.34,86.58,86.25,86.52,35560.0,85.0181,85.2545,84.9295,85.1954,35560.0
2024-12-05 15:30:00,86.51,86.51,85.94,86.09,152614.0,85.1855,85.1855,84.6243,84.772,152614.0
2024-12-06 09:30:00,86.87,86.89,86.03,86.21,28721.0,85.54,85.5597,84.7129,84.8901,28721.0
2024-12-06 10:00:00,86.37,86.77,86.12,86.43,24812.0,85.0477,85.4416,84.8015,85.1068,24812.0
2024-12-06 10:30:00,86.66,86.68,86.25,86.51,6689.0,85.3332,85.3529,84.9295,85.1855,6689.0
2024-12-06 11:00:00,86.43,86.49,86.26,86.29,11603.0,85.1068,85.1658,84.9394,84.9689,11603.0
2024-12-06 11:30:00,86.32,86.48,86.19,86.42,12818.0,84.9985,85.156,84.8704,85.0969,12818.0
2024-12-06 12:00:00,86.35,86.36,86.16,86.3,13882.0,85.028,85.0378,84.8409,84.9788,13882.0
2024-12-06 12:30:00,86.3,86.3,86.08,86.09,15758.0,84.9788,84.9788,84.7621,84.772,15758.0
2024-12-06 13:00:00,86.2,86.4,86.2,86.31,3892.0,84.8803,85.0772,84.8803,84.9886,3892.0
2024-12-06 13:30:00,86.31,86.31,86.04,86.08,16859.0,84.9886,84.9886,84.7227,84.7621,16859.0
2024-12-06 14:00:00,86.08,86.08,85.85,86.04,12443.0,84.7621,84.7621,84.5356,84.7227,12443.0
2024-12-06 14:30:00,86.0,86.35,85.95,86.3,12536.0,84.6834,85.028,84.6341,84.9788,12536.0
2024-12-06 15:00:00,86.27,86.27,86.13,86.14,14920.0,84.9492,84.9492,84.8114,84.8212,14920.0
2024-12-06 15:30:00,86.14,86.29,86.05,86.2,84902.0,84.8212,84.9689,84.7326,84.8803,84902.0
2024-12-09 09:30:00,86.91,87.93,86.86,87.84,32682.0,85.5794,86.5838,85.5302,86.4952,32682.0
2024-12-09 10:00:00,87.8,88.41,87.65,88.32,14837.0,86.4558,87.0565,86.3081,86.9678,14837.0
2024-12-09 10:30:00,88.23,88.41,87.92,88.3,23035.0,86.8792,87.0565,86.574,86.9481,23035.0
2024-12-09 11:00:00,88.26,88.26,87.6,87.76,18405.0,86.9087,86.9087,86.2589,86.4164,18405.0
2024-12-09 11:30:00,87.68,88.06,87.67,87.87,12144.0,86.3376,86.7118,86.3278,86.5247,12144.0
2024-12-09 12:00:00,87.97,87.97,87.75,87.79,14377.0,86.6232,86.6232,86.4066,86.4459,14377.0
2024-12-09 12:30:00,87.85,88.06,87.83,87.94,13647.0,86.505,86.7118,86.4853,86.5936,13647.0
2024-12-09 13:00:00,87.99,88.06,87.87,87.88,18325.0,86.6429,86.7118,86.5247,86.5346,18325.0
2024-12-09 13:30:00,87.88,87.95,87.85,87.93,9322.0,86.5346,86.6035,86.505,86.5838,9322.0
2024-12-09 14:00:00,87.88,87.89,87.7,87.81,12599.0,86.5346,86.5444,86.3573,86.4656,12599.0
2024-12-09 14:30:00,87.8,88.19,87.8,88.16,14621.0,86.4558,86.8398,86.4558,86.8103,14621.0
2024-12-09 15:00:00,88.15,88.16,87.79,87.95,33820.0,86.8004,86.8103,86.4459,86.6035,33820.0
2024-12-09 15:30:00,87.95,88.0,87.37,87.68,90633.0,86.6035,86.6527,86.0324,86.3376,90633.0
2024-12-10 09:30:00,87.68,87.99,85.86,86.42,18644.0,86.3376,86.6429,84.5455,85.0969,18644.0
2024-12-10 10:00:00,86.69,86.75,86.25,86.47,8246.0,85.3628,85.4219,84.9295,85.1462,8246.0
2024-12-10 10:30:00,86.56,87.33,86.45,87.33,12779.0,85.2348,85.993,85.1265,85.993,12779.0
2024-12-10 11:00:00,87.34,87.44,87.18,87.35,8638.0,86.0028,86.1013,85.8453,86.0127,8638.0
2024-12-10 11:30:00,87.34,87.37,86.98,87.06,11315.0,86.0028,86.0324,85.6483,85.7271,11315.0
2024-12-10 12:00:00,87.07,87.51,87.07,87.51,6216.0,85.737,86.1702,85.737,86.1702,6216.0
2024-12-10 12:30:00,87.58,87.74,87.44,87.47,7266.0,86.2392,86.3967,86.1013,86.1308,7266.0
2024-12-10 13:00:00,87.5,87.89,87.47,87.76,11623.0,86.1604,86.5444,86.1308,86.4164,11623.0
2024-12-10 13:30:00,87.71,87.75,87.43,87.63,8182.0,86.3672,86.4066,86.0915,86.2884,8182.0
2024-12-10 14:00:00,87.69,87.69,87.38,87.48,7070.0,86.3475,86.3475,86.0422,86.1407,7070.0
2024-12-10 14:30:00,87.48,87.63,87.39,87.42,10385.0,86.1407,86.2884,86.0521,86.0816,10385.0
2024-12-10 15:00:00,87.48,87.48,87.1,87.21,49415.0,86.1407,86.1407,85.7665,85.8748,49415.0
2024-12-10 15:30:00,87.2,87.48,87.17,87.45,115242.0,85.865,86.1407,85.8354,86.1112,115242.0
2024-12-11 09:30:00,88.48,89.5,88.21,88.81,24186.0,87.1254,88.1298,86.8595,87.4503,24186.0
2024-12-11 10:00:00,88.66,88.7,88.28,88.4,45349.0,87.3026,87.342,86.9284,87.0466,45349.0
2024-12-11 10:30:00,88.35,88.86,88.35,88.67,23019.0,86.9974,87.4996,86.9974,87.3125,23019.0
2024-12-11 11:00:00,88.73,88.87,88.45,88.63,18947.0,87.3716,87.5094,87.0958,87.2731,18947.0
2024-12-11 11:30:00,88.64,88.93,88.53,88.76,14044.0,87.2829,87.5685,87.1746,87.4011,14044.0
2024-12-11 12:00:00,88.74,89.49,88.74,88.94,75587.0,87.3814,88.1199,87.3814,87.5783,75587.0
2024-12-11 12:30:00,88.87,89.25,88.61,88.95,21200.0,87.5094,87.8836,87.2534,87.5882,21200.0
2024-12-11 13:00:00,88.95,89.09,88.77,88.95,16454.0,87.5882,87.726,87.4109,87.5882,16454.0
2024-12-11 13:30:00,88.95,89.03,88.3,88.4,20802.0,87.5882,87.667,86.9481,87.0466,20802.0
2024-12-11 14:00:00,88.41,88.6,88.41,88.51,14549.0,87.0565,87.2435,87.0565,87.1549,14549.0
2024-12-11 14:30:00,88.57,88.67,88.54,88.6,7714.0,87.214,87.3125,87.1845,87.2435,7714.0
2024-12-11 15:00:00,88.6,88.82,88.46,88.59,24953.0,87.2435,87.4602,87.1057,87.2337,24953.0
2024-12-11 15:30:00,88.56,88.65,88.08,88.42,198181.0,87.2042,87.2928,86.7315,87.0663,198181.0
2024-12-12 09:30:00,88.25,88.98,87.39,87.91,15626.0,86.8989,87.6177,86.0521,86.5641,15626.0
2024-12-12 10:00:00,88.03,88.17,87.59,87.66,12295.0,86.6823,86.8201,86.249,86.3179,12295.0
2024-12-12 10:30:00,87.53,88.0,87.5,88.0,20851.0,86.1899,86.6527,86.1604,86.6527,20851.0
2024-12-12 11:00:00,87.82,88.08,87.82,87.95,5261.0,86.4755,86.7315,86.4755,86.6035,5261.0
2024-12-12 11:30:00,87.89,88.02,87.81,88.0,5154.0,86.5444,86.6724,86.4656,86.6527,5154.0
2024-12-12 12:00:00,87.91,88.23,87.9,88.17,4548.0,86.5641,86.8792,86.5543,86.8201,4548.0
2024-12-12 12:30:00,88.13,88.29,88.02,88.29,5323.0,86.7807,86.9383,86.6724,86.9383,5323.0
2024-12-12 13:00:00,88.29,88.36,88.18,88.27,8074.0,86.9383,87.0072,86.83,86.9186,8074.0
2024-12-12 13:30:00,88.27,88.29,88.03,88.21,6048.0,86.9186,86.9383,86.6823,86.8595,6048.0
2024-12-12 14:00:00,88.22,88.35,88.03,88.03,6236.0,86.8694,86.9974,86.6823,86.6823,6236.0
2024-12-12 14:30:00,87.98,88.33,87.98,88.32,11320.0,86.633,86.9777,86.633,86.9678,11320.0
2024-12-12 15:00:00,88.31,88.47,88.13,88.37,22024.0,86.958,87.1155,86.7807,87.0171,22024.0
2024-12-12 15:30:00,88.37,88.37,87.69,87.73,118519.0,87.0171,87.0171,86.3475,86.3869,118519.0
2024-12-13 09:30:00,87.45,88.2,87.45,87.76,196643.0,86.1112,86.8497,86.1112,86.4164,196643.0
2024-12-13 10:00:00,87.81,88.06,87.25,87.41,51070.0,86.4656,86.7118,85.9142,86.0718,51070.0
2024-12-13 10:30:00,87.49,87.52,87.11,87.26,23658.0,86.1505,86.1801,85.7764,85.9241,23658.0
2024-12-13 11:00:00,87.34,87.54,87.25,87.47,6313.0,86.0028,86.1998,85.9142,86.1308,6313.0
2024-12-13 11:30:00,87.54,87.76,87.37,87.76,11560.0,86.1998,86.4164,86.0324,86.4164,11560.0
2024-12-13 12:00:00,87.77,87.84,87.47,87.6,13053.0,86.4263,86.4952,86.1308,86.2589,13053.0
2024-12-13 12:30:00,87.63,87.72,87.53,87.7,7463.0,86.2884,86.377,86.1899,86.3573,7463.0
2024-12-13 13:00:00,87.68,87.88,87.64,87.78,9168.0,86.3376,86.5346,86.2982,86.4361,9168.0
2024-12-13 13:30:00,87.78,87.91,87.64,87.74,16839.0,86.4361,86.5641,86.2982,86.3967,16839.0
2024-12-13 14:00:00,87.74,87.91,87.62,87.63,20418.0,86.3967,86.5641,86.2785,86.2884,20418.0
2024-12-13 14:30:00,87.63,87.91,87.62,87.91,18311.0,86.2884,86.5641,86.2785,86.5641,18311.0
2024-12-13 15:00:00,87.89,88.0,87.72,87.88,23392.0,86.5444,86.6527,86.377,86.5346,23392.0
2024-12-13 15:30:00,87.84,88.33,87.78,88.29,116631.0,86.4952,86.9777,86.4361,86.9383,116631.0
2024-12-16 09:30:00,86.92,87.28,86.36,86.78,48981.0,85.5893,85.9438,85.0378,85.4514,48981.0
2024-12-16 10:00:00,87.01,87.7,86.94,87.49,30164.0,85.6779,86.3573,85.609,86.1505,30164.0
2024-12-16 10:30:00,87.53,88.1,87.45,88.08,39641.0,86.1899,86.7512,86.1112,86.7315,39641.0
2024-12-16 11:00:00,88.04,88.04,87.32,87.46,37554.0,86.6921,86.6921,85.9831,86.121,37554.0
2024-12-16 11:30:00,87.46,87.64,87.39,87.44,41204.0,86.121,86.2982,86.0521,86.1013,41204.0
2024-12-16 12:00:00,87.44,87.47,87.13,87.33,29925.0,86.1013,86.1308,85.7961,85.993,29925.0
2024-12-16 12:30:00,87.31,87.45,87.05,87.3,22471.0,85.9733,86.1112,85.7173,85.9634,22471.0
2024-12-16 13:00:00,87.25,87.39,87.24,87.24,15752.0,85.9142,86.0521,85.9044,85.9044,15752.0
2024-12-16 13:30:00,87.25,87.52,87.22,87.36,27107.0,85.9142,86.1801,85.8847,86.0225,27107.0
2024-12-16 14:00:00,87.4,87.4,87.13,87.24,27046.0,86.0619,86.0619,85.7961,85.9044,27046.0
2024-12-16 14:30:00,87.23,87.29,87.14,87.18,34700.0,85.8945,85.9536,85.8059,85.8453,34700.0
2024-12-16 15:00:00,87.15,87.15,86.64,86.68,41953.0,85.8157,85.8157,85.3136,85.3529,41953.0
2024-12-16 15:30:00,86.68,86.68,86.36,86.36,123193.0,85.3529,85.3529,85.0378,85.0378,123193.0
2024-12-17 09:30:00,85.93,86.75,85.57,85.89,34202.0,84.6144,85.4219,84.2599,84.575,34202.0
2024-12-17 10:00:00,85.86,85.95,85.25,85.48,23302.0,84.5455,84.6341,83.9448,84.1713,23302.0
2024-12-17 10:30:00,85.4,85.94,85.1,85.6,92167.0,84.0925,84.6243,83.7971,84.2895,92167.0
2024-12-17 11:00:00,85.59,86.12,85.42,86.02,49733.0,84.2796,84.8015,84.1122,84.703,49733.0
2024-12-17 11:30:00,86.05,86.15,85.54,85.93,27832.0,84.7326,84.8311,84.2304,84.6144,27832.0
2024-12-17 12:00:00,85.93,86.04,85.64,85.73,14853.0,84.6144,84.7227,84.3289,84.4175,14853.0
2024-12-17 12:30:00,85.77,85.82,85.41,85.78,21936.0,84.4569,84.5061,84.1024,84.4667,21936.0
2024-12-17 13:00:00,85.83,86.0,85.74,85.93,19089.0,84.516,84.6834,84.4273,84.6144,19089.0
2024-12-17 13:30:00,85.93,86.12,85.88,86.01,18160.0,84.6144,84.8015,84.5652,84.6932,18160.0
2024-12-17 14:00:00,86.01,86.06,85.7,85.95,31859.0,84.6932,84.7424,84.3879,84.6341,31859.0
2024-12-17 14:30:00,85.88,85.93,85.72,85.82,33848.0,84.5652,84.6144,84.4076,84.5061,33848.0
2024-12-17 15:00:00,85.81,85.87,85.32,85.42,40460.0,84.4963,84.5553,84.0138,84.1122,40460.0
2024-12-17 15:30:00,85.42,85.56,85.2,85.32,128944.0,84.1122,84.2501,83.8956,84.0138,128944.0
2024-12-18 09:30:00,79.44,85.1,79.44,82.51,173941.0,78.2238,83.7971,78.2238,81.2468,173941.0
2024-12-18 10:00:00,82.8,83.32,81.47,82.17,93311.0,81.5323,82.0444,80.2227,80.912,93311.0
2024-12-18 10:30:00,82.15,82.71,81.77,82.31,64297.0,80.8923,81.4437,80.5181,81.0498,64297.0
2024-12-18 11:00:00,82.3,82.92,81.87,82.9,106863.0,81.04,81.6505,80.6166,81.6308,106863.0
2024-12-18 11:30:00,82.78,83.71,82.65,83.63,191675.0,81.5126,82.4284,81.3846,82.3496,191675.0
2024-12-18 12:00:00,83.79,84.45,82.87,83.08,88337.0,82.5072,83.1571,81.6013,81.8081,88337.0
2024-12-18 12:30:00,83.01,83.23,82.81,83.14,46934.0,81.7391,81.9558,81.5422,81.8671,46934.0
2024-12-18 13:00:00,83.04,83.06,82.36,82.36,43943.0,81.7687,81.7884,81.0991,81.0991,43943.0
2024-12-18 13:30:00,82.42,82.46,82.0,82.44,34949.0,81.1582,81.1975,80.7446,81.1779,34949.0
2024-12-18 14:00:00,82.25,82.58,81.72,81.94,71673.0,80.9908,81.3157,80.4689,80.6855,71673.0
2024-12-18 14:30:00,81.87,82.36,81.69,81.73,75276.0,80.6166,81.0991,80.4393,80.4787,75276.0
2024-12-18 15:00:00,81.82,82.23,81.59,82.14,118230.0,80.5673,80.9711,80.3409,80.8824,118230.0
2024-12-18 15:30:00,82.16,82.21,81.01,81.44,387791.0,80.9021,80.9514,79.7697,80.1932,387791.0
2024-12-19 09:30:00,81.96,83.13,80.6,82.66,36954.0,80.7052,81.8573,79.366,81.3945,36954.0
2024-12-19 10:00:00,82.59,82.59,81.93,81.96,31316.0,81.3256,81.3256,80.6757,80.7052,31316.0
2024-12-19 10:30:00,81.89,82.37,81.51,82.2,47159.0,80.6363,81.1089,80.2621,80.9415,47159.0
2024-12-19 11:00:00,82.2,82.35,81.82,82.28,29783.0,80.9415,81.0892,80.5673,81.0203,29783.0
2024-12-19 11:30:00,82.26,82.47,82.03,82.07,35842.0,81.0006,81.2074,80.7741,80.8135,35842.0
2024-12-19 12:00:00,82.08,82.1,81.68,81.8,28184.0,80.8234,80.8431,80.4295,80.5477,28184.0
2024-12-19 12:30:00,81.77,81.77,81.36,81.54,26750.0,80.5181,80.5181,80.1144,80.2916,26750.0
2024-12-19 13:00:00,81.49,81.68,81.26,81.68,17925.0,80.2424,80.4295,80.0159,80.4295,17925.0
2024-12-19 13:30:00,81.63,81.94,81.61,81.92,28739.0,80.3803,80.6855,80.3606,80.6658,28739.0
2024-12-19 14:00:00,81.92,81.96,81.45,81.59,43762.0,80.6658,80.7052,80.203,80.3409,43762.0
2024-12-19 14:30:00,81.59,81.74,81.26,81.39,110790.0,80.3409,80.4886,80.0159,80.1439,110790.0
2024-12-19 15:00:00,81.4,81.94,81.37,81.7,52141.0,80.1538,80.6855,80.1242,80.4492,52141.0
2024-12-19 15:30:00,81.73,81.74,80.93,81.12,176945.0,80.4787,80.4886,79.691,79.8781,176945.0
2024-12-20 09:30:00,80.91,82.25,80.91,81.78,100608.0,79.6713,80.9908,79.6713,80.528,100608.0
2024-12-20 10:00:00,81.89,82.06,81.1,82.03,62372.0,80.6363,80.8037,79.8584,80.7741,62372.0
2024-12-20 10:30:00,81.9,82.15,81.64,81.67,21180.0,80.6461,80.8923,80.3901,80.4196,21180.0
2024-12-20 11:00:00,81.67,81.89,81.61,81.87,17374.0,80.4196,80.6363,80.3606,80.6166,17374.0
2024-12-20 11:30:00,81.83,82.57,81.83,82.47,28341.0,80.5772,81.3059,80.5772,81.2074,28341.0
2024-12-20 12:00:00,82.51,82.51,81.81,82.05,23903.0,81.2468,81.2468,80.5575,80.7938,23903.0
2024-12-20 12:30:00,82.01,82.27,81.93,82.05,23485.0,80.7544,81.0105,80.6757,80.7938,23485.0
2024-12-20 13:00:00,82.0,82.38,81.97,82.24,30322.0,80.7446,81.1188,80.715,80.9809,30322.0
2024-12-20 13:30:00,82.2,82.41,82.05,82.17,21901.0,80.9415,81.1483,80.7938,80.912,21901.0
2024-12-20 14:00:00,82.15,82.45,82.07,82.36,38726.0,80.8923,81.1877,80.8135,81.0991,38726.0
2024-12-20 14:30:00,82.36,82.58,82.17,82.23,73083.0,81.0991,81.3157,80.912,80.9711,73083.0
2024-12-20 15:00:00,82.17,82.28,81.64,81.73,69936.0,80.912,81.0203,80.3901,80.4787,69936.0
2024-12-20 15:30:00,81.68,82.03,81.27,81.51,212903.0,80.4295,80.7741,80.0258,80.2621,212903.0
2024-12-23 09:30:00,81.08,81.36,80.46,80.46,38261.0,80.2169,80.4939,79.6035,79.6035,38261.0
2024-12-23 10:00:00,80.64,80.73,79.7,79.81,71084.0,79.7816,79.8706,78.8516,78.9604,71084.0
2024-12-23 10:30:00,79.8,79.91,79.0,79.02,28779.0,78.9505,79.0594,78.1591,78.1788,28779.0
2024-12-23 11:00:00,79.04,79.13,78.82,78.91,27580.0,78.1986,78.2877,77.981,78.07,27580.0
2024-12-23 11:30:00,78.96,79.05,78.87,79.05,13809.0,78.1195,78.2085,78.0304,78.2085,13809.0
2024-12-23 12:00:00,78.96,79.28,78.95,79.25,23727.0,78.1195,78.4361,78.1096,78.4064,23727.0
2024-12-23 12:30:00,79.25,79.39,79.02,79.35,13802.0,78.4064,78.5449,78.1788,78.5053,13802.0
2024-12-23 13:00:00,79.37,79.73,79.28,79.67,26102.0,78.5251,78.8813,78.4361,78.8219,26102.0
2024-12-23 13:30:00,79.7,79.89,79.54,79.82,28189.0,78.8516,79.0396,78.6933,78.9703,28189.0
2024-12-23 14:00:00,79.87,79.9,79.66,79.7,37740.0,79.0198,79.0495,78.812,78.8516,37740.0
2024-12-23 14:30:00,79.64,79.82,79.3,79.35,40973.0,78.7922,78.9703,78.4559,78.5053,40973.0
2024-12-23 15:00:00,79.35,79.93,79.23,79.82,41817.0,78.5053,79.0792,78.3866,78.9703,41817.0
2024-12-23 15:30:00,79.84,80.28,79.8,80.17,119049.0,78.9901,79.4254,78.9505,79.3166,119049.0
2024-12-24 09:30:00,79.77,80.1,79.43,79.96,21314.0,78.9209,79.2473,78.5845,79.1088,21314.0
2024-12-24 10:00:00,79.95,80.42,79.78,80.26,16152.0,79.0989,79.5639,78.9308,79.4056,16152.0
2024-12-24 10:30:00,80.33,80.69,80.24,80.69,26039.0,79.4749,79.8311,79.3859,79.8311,26039.0
2024-12-24 11:00:00,80.69,80.7,80.44,80.48,26132.0,79.8311,79.841,79.5837,79.6233,26132.0
2024-12-24 11:30:00,80.53,80.84,80.47,80.76,23352.0,79.6728,79.9795,79.6134,79.9003,23352.0
2024-12-24 12:00:00,80.66,80.79,80.55,80.66,22226.0,79.8014,79.93,79.6926,79.8014,22226.0
2024-12-24 12:30:00,80.67,81.09,80.61,80.94,58705.0,79.8113,80.2268,79.7519,80.0784,58705.0
2024-12-26 09:30:00,80.88,81.32,80.64,81.1,21894.0,80.019,80.4544,79.7816,80.2367,21894.0
2024-12-26 10:00:00,81.11,81.11,80.79,80.81,19633.0,80.2466,80.2466,79.93,79.9498,19633.0
2024-12-26 10:30:00,80.82,81.68,80.8,81.65,16498.0,79.9597,80.8105,79.9399,80.7808,16498.0
2024-12-26 11:00:00,81.59,81.73,81.52,81.64,15347.0,80.7215,80.86,80.6522,80.771,15347.0
2024-12-26 11:30:00,81.64,81.64,81.41,81.52,12396.0,80.771,80.771,80.5434,80.6522,12396.0
2024-12-26 12:00:00,81.54,81.55,81.27,81.34,11801.0,80.672,80.6819,80.4049,80.4741,11801.0
2024-12-26 12:30:00,81.28,81.38,81.27,81.3,15594.0,80.4148,80.5137,80.4049,80.4346,15594.0
2024-12-26 13:00:00,81.37,81.48,81.28,81.48,7614.0,80.5038,80.6127,80.4148,80.6127,7614.0
2024-12-26 13:30:00,81.45,81.45,81.25,81.3,16869.0,80.583,80.583,80.3851,80.4346,16869.0
2024-12-26 14:00:00,81.3,81.44,81.28,81.44,18429.0,80.4346,80.5731,80.4148,80.5731,18429.0
2024-12-26 14:30:00,81.41,81.57,81.36,81.47,16605.0,80.5434,80.7017,80.4939,80.6028,16605.0
2024-12-26 15:00:00,81.47,81.52,81.26,81.44,31118.0,80.6028,80.6522,80.395,80.5731,31118.0
2024-12-26 15:30:00,81.39,81.66,81.18,81.66,97507.0,80.5236,80.7907,80.3159,80.7907,97507.0
2024-12-27 09:30:00,80.95,82.1,80.65,81.9,14406.0,80.0883,81.2261,79.7915,81.0282,14406.0
2024-12-27 10:00:00,81.9,81.98,81.18,81.18,19374.0,81.0282,81.1073,80.3159,80.3159,19374.0
2024-12-27 10:30:00,81.14,81.54,81.05,81.42,16263.0,80.2763,80.672,80.1872,80.5533,16263.0
2024-12-27 11:00:00,81.35,81.35,81.03,81.14,18890.0,80.484,80.484,80.1674,80.2763,18890.0
2024-12-27 11:30:00,81.15,81.31,80.89,80.95,32212.0,80.2862,80.4445,80.0289,80.0883,32212.0
2024-12-27 12:00:00,80.96,81.02,80.74,80.8,30751.0,80.0982,80.1576,79.8805,79.9399,30751.0
2024-12-27 12:30:00,80.83,80.85,80.67,80.77,16153.0,79.9696,79.9894,79.8113,79.9102,16153.0
2024-12-27 13:00:00,80.82,81.03,80.72,80.94,32812.0,79.9597,80.1674,79.8607,80.0784,32812.0
2024-12-27 13:30:00,80.87,81.16,80.85,81.14,13907.0,80.0092,80.2961,79.9894,80.2763,13907.0
2024-12-27 14:00:00,81.14,81.14,81.01,81.06,15984.0,80.2763,80.2763,80.1477,80.1971,15984.0
2024-12-27 14:30:00,81.06,81.22,80.98,81.13,22653.0,80.1971,80.3554,80.118,80.2664,22653.0
2024-12-27 15:00:00,81.1,81.11,80.54,80.65,27375.0,80.2367,80.2466,79.6827,79.7915,27375.0
2024-12-27 15:30:00,80.65,81.06,80.4,81.05,140157.0,79.7915,80.1971,79.5442,80.1872,140157.0
2024-12-30 09:30:00,80.62,80.62,79.77,79.84,24754.0,79.7618,79.7618,78.9209,78.9901,24754.0
2024-12-30 10:00:00,79.7,80.19,79.7,79.81,22031.0,78.8516,79.3364,78.8516,78.9604,22031.0
2024-12-30 10:30:00,79.87,80.08,79.75,80.02,14538.0,79.0198,79.2276,78.9011,79.1682,14538.0
2024-12-30 11:00:00,79.98,80.23,79.83,80.18,16995.0,79.1286,79.376,78.9802,79.3265,16995.0
2024-12-30 11:30:00,80.13,80.36,79.99,80.12,13761.0,79.277,79.5046,79.1385,79.2671,13761.0
2024-12-30 12:00:00,80.12,80.18,79.91,79.93,22020.0,79.2671,79.3265,79.0594,79.0792,22020.0
2024-12-30 12:30:00,79.89,80.02,79.88,79.98,12257.0,79.0396,79.1682,79.0297,79.1286,12257.0
2024-12-30 13:00:00,79.97,80.15,79.89,80.04,13646.0,79.1187,79.2968,79.0396,79.188,13646.0
2024-12-30 13:30:00,80.0,80.41,79.93,80.2,12843.0,79.1484,79.554,79.0792,79.3463,12843.0
2024-12-30 14:00:00,80.2,80.27,80.05,80.1,15187.0,79.3463,79.4155,79.1979,79.2473,15187.0
2024-12-30 14:30:00,80.15,80.44,80.14,80.36,22171.0,79.2968,79.5837,79.2869,79.5046,22171.0
2024-12-30 15:00:00,80.36,80.45,80.13,80.2,21228.0,79.5046,79.5936,79.277,79.3463,21228.0
2024-12-30 15:30:00,80.22,80.41,80.12,80.12,67779.0,79.3661,79.554,79.2671,79.2671,67779.0
2024-12-31 09:30:00,80.59,81.28,80.59,81.23,18401.0,79.7321,80.4148,79.7321,80.3653,18401.0
2024-12-31 10:00:00,81.15,81.15,80.56,80.77,16322.0,80.2862,80.2862,79.7025,79.9102,16322.0
2024-12-31 10:30:00,80.68,80.84,80.49,80.59,9344.0,79.8212,79.9795,79.6332,79.7321,9344.0
2024-12-31 11:00:00,80.58,80.6,80.39,80.44,8972.0,79.7222,79.742,79.5343,79.5837,8972.0
2024-12-31 11:30:00,80.36,80.45,80.23,80.26,12841.0,79.5046,79.5936,79.376,79.4056,12841.0
2024-12-31 12:00:00,80.26,80.28,80.05,80.12,9796.0,79.4056,79.4254,79.1979,79.2671,9796.0
2024-12-31 12:30:00,80.12,80.41,80.09,80.41,9872.0,79.2671,79.554,79.2375,79.554,9872.0
2024-12-31 13:00:00,80.39,80.44,79.99,79.99,11438.0,79.5343,79.5837,79.1385,79.1385,11438.0
2024-12-31 13:30:00,80.03,80.33,80.0,80.27,9878.0,79.1781,79.4749,79.1484,79.4155,9878.0
2024-12-31 14:00:00,80.26,80.36,80.07,80.2,11760.0,79.4056,79.5046,79.2177,79.3463,11760.0
2024-12-31 14:30:00,80.2,80.34,80.1,80.31,12553.0,79.3463,79.4848,79.2473,79.4551,12553.0
2024-12-31 15:00:00,80.31,80.43,80.18,80.19,17612.0,79.4551,79.5738,79.3265,79.3364,17612.0
2024-12-31 15:30:00,80.22,80.32,79.97,80.1,70071.0,79.3661,79.465,79.1187,79.2473,70071.0
2025-01-02 09:30:00,80.62,81.07,80.05,80.41,51681.0,79.7618,80.207,79.1979,79.554,51681.0
2025-01-02 10:00:00,80.57,80.71,80.24,80.32,29685.0,79.7123,79.8509,79.3859,79.465,29685.0
2025-01-02 10:30:00,80.33,80.39,79.91,80.08,44262.0,79.4749,79.5343,79.0594,79.2276,44262.0
2025-01-02 11:00:00,80.06,80.07,79.65,79.99,17765.0,79.2078,79.2177,78.8021,79.1385,17765.0
2025-01-02 11:30:00,79.95,80.21,79.75,80.18,13898.0,79.0989,79.3562,78.9011,79.3265,13898.0
2025-01-02 12:00:00,80.19,80.41,80.09,80.09,20564.0,79.3364,79.554,79.2375,79.2375,20564.0
2025-01-02 12:30:00,80.08,80.1,79.8,79.99,13603.0,79.2276,79.2473,78.9505,79.1385,13603.0
2025-01-02 13:00:00,79.95,79.96,79.58,79.59,21765.0,79.0989,79.1088,78.7329,78.7428,21765.0
2025-01-02 13:30:00,79.58,79.64,79.4,79.57,13252.0,78.7329,78.7922,78.5548,78.723,13252.0
2025-01-02 14:00:00,79.57,79.78,79.48,79.62,21232.0,78.723,78.9308,78.6339,78.7725,21232.0
2025-01-02 14:30:00,79.56,79.62,79.34,79.36,20423.0,78.7131,78.7725,78.4954,78.5152,20423.0
2025-01-02 15:00:00,79.41,79.73,79.4,79.69,18616.0,78.5647,78.8813,78.5548,78.8417,18616.0
2025-01-02 15:30:00,79.65,79.77,79.07,79.08,106272.0,78.8021,78.9209,78.2283,78.2382,106272.0
2025-01-03 09:30:00,79.34,79.95,78.63,78.88,32850.0,78.4954,79.0989,77.793,78.0403,32850.0
2025-01-03 10:00:00,78.81,79.7,78.79,79.7,14855.0,77.9711,78.8516,77.9513,78.8516,14855.0
2025-01-03 10:30:00,79.72,79.73,79.42,79.73,19034.0,78.8714,78.8813,78.5746,78.8813,19034.0
2025-01-03 11:00:00,79.79,79.87,79.35,79.44,28666.0,78.9406,79.0198,78.5053,78.5944,28666.0
2025-01-03 11:30:00,79.52,79.82,79.52,79.68,19748.0,78.6735,78.9703,78.6735,78.8318,19748.0
2025-01-03 12:00:00,79.69,79.96,79.68,79.76,12346.0,78.8417,79.1088,78.8318,78.911,12346.0
2025-01-03 12:30:00,79.75,79.79,79.55,79.71,18211.0,78.9011,78.9406,78.7032,78.8615,18211.0
2025-01-03 13:00:00,79.69,79.96,79.68,79.93,13802.0,78.8417,79.1088,78.8318,79.0792,13802.0
2025-01-03 13:30:00,79.92,80.11,79.91,80.08,18960.0,79.0693,79.2572,79.0594,79.2276,18960.0
2025-01-03 14:00:00,80.09,80.25,80.03,80.25,19438.0,79.2375,79.3958,79.1781,79.3958,19438.0
2025-01-03 14:30:00,80.22,80.35,80.14,80.19,22268.0,79.3661,79.4947,79.2869,79.3364,22268.0
2025-01-03 15:00:00,80.2,80.32,80.05,80.31,24149.0,79.3463,79.465,79.1979,79.4551,24149.0
2025-01-03 15:30:00,80.31,80.33,80.12,80.13,82826.0,79.4551,79.4749,79.2671,79.277,82826.0
2025-01-06 09:30:00,80.36,81.52,80.2,81.29,30781.0,79.5046,80.6522,79.3463,80.4247,30781.0
2025-01-06 10:00:00,81.29,81.71,81.17,81.38,21678.0,80.4247,80.8402,80.306,80.5137,21678.0
2025-01-06 10:30:00,81.39,81.46,81.01,81.03,19826.0,80.5236,80.5929,80.1477,80.1674,19826.0
2025-01-06 11:00:00,81.1,81.56,80.99,81.53,17887.0,80.2367,80.6918,80.1279,80.6621,17887.0
2025-01-06 11:30:00,81.67,81.68,81.37,81.54,20211.0,80.8006,80.8105,80.5038,80.672,20211.0
2025-01-06 12:00:00,81.5,81.61,81.34,81.34,22488.0,80.6324,80.7413,80.4741,80.4741,22488.0
2025-01-06 12:30:00,81.28,81.34,80.95,81.07,16634.0,80.4148,80.4741,80.0883,80.207,16634.0
2025-01-06 13:00:00,81.03,81.14,80.8,81.14,16275.0,80.1674,80.2763,79.9399,80.2763,16275.0
2025-01-06 13:30:00,81.14,81.15,80.79,80.81,13300.0,80.2763,80.2862,79.93,79.9498,13300.0
2025-01-06 14:00:00,80.77,80.77,80.52,80.52,15349.0,79.9102,79.9102,79.6629,79.6629,15349.0
2025-01-06 14:30:00,80.52,80.6,80.35,80.38,15872.0,79.6629,79.742,79.4947,79.5244,15872.0
2025-01-06 15:00:00,80.35,80.38,80.07,80.2,21796.0,79.4947,79.5244,79.2177,79.3463,21796.0
2025-01-06 15:30:00,80.24,80.28,79.94,80.05,118417.0,79.3859,79.4254,79.0891,79.1979,118417.0
2025-01-07 09:30:00,80.0,80.83,80.0,80.66,14936.0,79.1484,79.9696,79.1484,79.8014,14936.0
2025-01-07 10:00:00,80.66,80.66,79.82,80.12,13036.0,79.8014,79.8014,78.9703,79.2671,13036.0
2025-01-07 10:30:00,80.18,80.36,79.32,79.55,17002.0,79.3265,79.5046,78.4757,78.7032,17002.0
2025-01-07 11:00:00,79.56,79.63,79.0,79.22,14306.0,78.7131,78.7824,78.1591,78.3767,14306.0
2025-01-07 11:30:00,79.14,79.28,78.72,78.73,21628.0,78.2976,78.4361,77.882,77.8919,21628.0
2025-01-07 12:00:00,78.82,78.88,78.57,78.62,20077.0,77.981,78.0403,77.7336,77.7831,20077.0
2025-01-07 12:30:00,78.67,78.68,78.31,78.43,17867.0,77.8326,77.8425,77.4764,77.5951,17867.0
2025-01-07 13:00:00,78.48,78.7,78.47,78.61,19992.0,77.6446,77.8623,77.6347,77.7732,19992.0
2025-01-07 13:30:00,78.61,78.66,78.47,78.5,19284.0,77.7732,77.8227,77.6347,77.6644,19284.0
2025-01-07 14:00:00,78.5,78.59,78.24,78.29,29688.0,77.6644,77.7534,77.4071,77.4566,29688.0
2025-01-07 14:30:00,78.24,78.56,78.2,78.55,47446.0,77.4071,77.7237,77.3676,77.7138,47446.0
2025-01-07 15:00:00,78.51,78.52,78.08,78.19,50329.0,77.6743,77.6842,77.2489,77.3577,50329.0
2025-01-07 15:30:00,78.19,78.41,77.98,78.37,164008.0,77.3577,77.5753,77.1499,77.5358,164008.0
2025-01-08 09:30:00,78.22,78.68,77.31,77.47,36285.0,77.3874,77.8425,76.487,76.6453,36285.0
2025-01-08 10:00:00,77.54,78.39,77.54,78.16,25377.0,76.7146,77.5556,76.7146,77.328,25377.0
2025-01-08 10:30:00,78.16,78.41,78.12,78.38,16461.0,77.328,77.5753,77.2884,77.5457,16461.0
2025-01-08 11:00:00,78.38,78.7,78.3,78.41,15788.0,77.5457,77.8623,77.4665,77.5753,15788.0
2025-01-08 11:30:00,78.41,78.58,78.36,78.5,14491.0,77.5753,77.7435,77.5259,77.6644,14491.0
2025-01-08 12:00:00,78.52,78.73,78.34,78.69,14323.0,77.6842,77.8919,77.5061,77.8524,14323.0
2025-01-08 12:30:00,78.7,79.13,78.65,79.0,26755.0,77.8623,78.2877,77.8128,78.1591,26755.0
2025-01-08 13:00:00,79.02,79.18,78.79,78.87,24569.0,78.1788,78.3371,77.9513,78.0304,24569.0
2025-01-08 13:30:00,78.85,79.05,78.63,78.75,23505.0,78.0107,78.2085,77.793,77.9117,23505.0
2025-01-08 14:00:00,78.76,79.33,78.71,79.25,22910.0,77.9216,78.4855,77.8721,78.4064,22910.0
2025-01-08 14:30:00,79.25,79.3,79.08,79.17,27804.0,78.4064,78.4559,78.2382,78.3272,27804.0
2025-01-08 15:00:00,79.19,79.29,79.14,79.29,33437.0,78.347,78.446,78.2976,78.446,33437.0
2025-01-08 15:30:00,79.25,79.29,79.07,79.26,108678.0,78.4064,78.446,78.2283,78.4163,108678.0
2025-01-10 09:30:00,78.1,78.67,77.62,78.06,51081.0,77.2686,77.8326,76.7937,77.2291,51081.0
2025-01-10 10:00:00,78.14,78.21,77.7,77.86,47508.0,77.3082,77.3775,76.8729,77.0312,47508.0
2025-01-10 10:30:00,77.9,78.08,77.41,77.69,25303.0,77.0708,77.2489,76.586,76.863,25303.0
2025-01-10 11:00:00,77.69,77.95,77.62,77.66,28255.0,76.863,77.1202,76.7937,76.8333,28255.0
2025-01-10 11:30:00,77.65,77.92,77.56,77.61,19256.0,76.8234,77.0906,76.7344,76.7839,19256.0
2025-01-10 12:00:00,77.64,77.64,77.14,77.24,27914.0,76.8135,76.8135,76.3189,76.4178,27914.0
2025-01-10 12:30:00,77.27,77.49,77.21,77.43,27868.0,76.4475,76.6651,76.3881,76.6058,27868.0
2025-01-10 13:00:00,77.45,77.62,77.37,77.49,44286.0,76.6256,76.7937,76.5464,76.6651,44286.0
2025-01-10 13:30:00,77.39,77.72,77.39,77.64,31005.0,76.5662,76.8927,76.5662,76.8135,31005.0
2025-01-10 14:00:00,77.64,77.64,77.32,77.5,27248.0,76.8135,76.8135,76.4969,76.675,27248.0
2025-01-10 14:30:00,77.5,77.6,77.45,77.55,35837.0,76.675,76.774,76.6256,76.7245,35837.0
2025-01-10 15:00:00,77.54,77.58,77.31,77.51,81025.0,76.7146,76.7542,76.487,76.6849,81025.0
2025-01-10 15:30:00,77.51,77.8,77.37,77.38,177692.0,76.6849,76.9718,76.5464,76.5563,177692.0
2025-01-13 09:30:00,77.0,78.4,76.95,78.26,37953.0,76.1803,77.5654,76.1309,77.4269,37953.0
2025-01-13 10:00:00,78.17,78.4,77.9,78.29,20111.0,77.3379,77.5654,77.0708,77.4566,20111.0
2025-01-13 10:30:00,78.32,78.88,78.08,78.86,29894.0,77.4863,78.0403,77.2489,78.0205,29894.0
2025-01-13 11:00:00,78.81,79.23,78.52,79.11,24388.0,77.9711,78.3866,77.6842,78.2679,24388.0
2025-01-13 11:30:00,79.11,79.12,78.71,78.77,23085.0,78.2679,78.2778,77.8721,77.9315,23085.0
2025-01-13 12:00:00,78.79,79.24,78.79,79.22,17558.0,77.9513,78.3965,77.9513,78.3767,17558.0
2025-01-13 12:30:00,79.15,79.17,78.87,79.05,17497.0,78.3075,78.3272,78.0304,78.2085,17497.0
2025-01-13 13:00:00,79.03,79.26,78.98,79.07,21279.0,78.1887,78.4163,78.1393,78.2283,21279.0
2025-01-13 13:30:00,79.11,79.46,79.07,79.42,18122.0,78.2679,78.6142,78.2283,78.5746,18122.0
2025-01-13 14:00:00,79.42,79.71,79.34,79.67,18765.0,78.5746,78.8615,78.4954,78.8219,18765.0
2025-01-13 14:30:00,79.67,79.97,79.58,79.92,28916.0,78.8219,79.1187,78.7329,79.0693,28916.0
2025-01-13 15:00:00,79.92,80.16,79.85,80.03,38021.0,79.0693,79.3067,79.0,79.1781,38021.0
2025-01-13 15:30:00,79.99,80.21,79.93,80.2,115649.0,79.1385,79.3562,79.0792,79.3463,115649.0
2025-01-14 09:30:00,80.59,81.58,80.17,81.08,26394.0,79.7321,80.7116,79.3166,80.2169,26394.0
2025-01-14 10:00:00,81.0,81.31,80.97,81.22,20968.0,80.1378,80.4445,80.1081,80.3554,20968.0
2025-01-14 10:30:00,81.15,81.71,81.07,81.54,29196.0,80.2862,80.8402,80.207,80.672,29196.0
2025-01-14 11:00:00,81.53,81.53,81.25,81.32,20200.0,80.6621,80.6621,80.3851,80.4544,20200.0
2025-01-14 11:30:00,81.32,81.35,81.06,81.09,36824.0,80.4544,80.484,80.1971,80.2268,36824.0
2025-01-14 12:00:00,81.06,81.41,80.97,81.35,59814.0,80.1971,80.5434,80.1081,80.484,59814.0
2025-01-14 12:30:00,81.35,81.65,81.21,81.65,24586.0,80.484,80.7808,80.3455,80.7808,24586.0
2025-01-14 13:00:00,81.67,81.83,81.56,81.77,24294.0,80.8006,80.9589,80.6918,80.8996,24294.0
2025-01-14 13:30:00,81.78,81.84,81.76,81.8,38783.0,80.9095,80.9688,80.8897,80.9293,38783.0
2025-01-14 14:00:00,81.77,81.83,81.7,81.7,36801.0,80.8996,80.9589,80.8303,80.8303,36801.0
2025-01-14 14:30:00,81.71,81.98,81.69,81.71,37636.0,80.8402,81.1073,80.8204,80.8402,37636.0
2025-01-14 15:00:00,81.71,82.09,81.55,82.09,38465.0,80.8402,81.2162,80.6819,81.2162,38465.0
2025-01-14 15:30:00,82.1,82.28,81.95,82.22,140598.0,81.2261,81.4041,81.0777,81.3448,140598.0
2025-01-15 09:30:00,83.53,83.7,83.0,83.25,16226.0,82.6408,82.809,82.1165,82.3638,16226.0
2025-01-15 10:00:00,83.36,83.36,82.87,83.2,16047.0,82.4726,82.4726,81.9879,82.3143,16047.0
2025-01-15 10:30:00,83.2,83.33,82.81,82.97,9918.0,82.3143,82.443,81.9285,82.0868,9918.0
2025-01-15 11:00:00,82.91,83.08,82.82,82.89,13331.0,82.0274,82.1956,81.9384,82.0076,13331.0
2025-01-15 11:30:00,82.86,82.98,82.78,82.98,29957.0,81.978,82.0967,81.8988,82.0967,29957.0
2025-01-15 12:00:00,82.91,83.03,82.81,82.91,25807.0,82.0274,82.1462,81.9285,82.0274,25807.0
2025-01-15 12:30:00,82.91,82.98,82.83,82.87,10801.0,82.0274,82.0967,81.9483,81.9879,10801.0
2025-01-15 13:00:00,82.9,82.94,82.79,82.87,16057.0,82.0175,82.0571,81.9087,81.9879,16057.0
2025-01-15 13:30:00,82.88,82.89,82.45,82.69,20123.0,81.9978,82.0076,81.5723,81.8098,20123.0
2025-01-15 14:00:00,82.7,82.75,82.38,82.54,16898.0,81.8197,81.8691,81.5031,81.6614,16898.0
2025-01-15 14:30:00,82.55,82.78,82.54,82.61,12061.0,81.6713,81.8988,81.6614,81.7306,12061.0
2025-01-15 15:00:00,82.63,82.65,82.25,82.28,23588.0,81.7504,81.7702,81.3745,81.4041,23588.0
2025-01-15 15:30:00,82.28,82.47,82.2,82.24,121940.0,81.4041,81.5921,81.325,81.3646,121940.0
2025-01-16 09:30:00,82.32,82.57,81.62,81.62,18350.0,81.4437,81.6911,80.7512,80.7512,18350.0
2025-01-16 10:00:00,81.62,82.07,81.39,81.92,14632.0,80.7512,81.1964,80.5236,81.048,14632.0
2025-01-16 10:30:00,81.98,82.22,81.89,82.22,18597.0,81.1073,81.3448,81.0183,81.3448,18597.0
2025-01-16 11:00:00,82.24,82.49,81.94,82.4,21275.0,81.3646,81.6119,81.0678,81.5229,21275.0
2025-01-16 11:30:00,82.46,82.55,82.23,82.48,8584.0,81.5822,81.6713,81.3547,81.602,8584.0
2025-01-16 12:00:00,82.48,82.63,82.25,82.37,9992.0,81.602,81.7504,81.3745,81.4932,9992.0
2025-01-16 12:30:00,82.38,82.38,81.97,82.12,12079.0,81.5031,81.5031,81.0974,81.2458,12079.0
2025-01-16 13:00:00,82.07,82.22,82.01,82.09,19320.0,81.1964,81.3448,81.137,81.2162,19320.0
2025-01-16 13:30:00,82.1,82.25,81.99,82.01,23736.0,81.2261,81.3745,81.1172,81.137,23736.0
2025-01-16 14:00:00,82.0,82.16,81.94,81.98,10906.0,81.1271,81.2854,81.0678,81.1073,10906.0
2025-01-16 14:30:00,81.97,82.04,81.94,82.03,17731.0,81.0974,81.1667,81.0678,81.1568,17731.0
2025-01-16 15:00:00,82.03,82.29,82.0,82.2,25761.0,81.1568,81.414,81.1271,81.325,25761.0
2025-01-16 15:30:00,82.22,82.59,82.17,82.51,80178.0,81.3448,81.7108,81.2953,81.6317,80178.0
2025-01-17 09:30:00,83.33,83.69,82.35,82.94,21019.0,82.443,82.7991,81.4734,82.0571,21019.0
2025-01-17 10:00:00,82.94,83.08,82.5,82.95,14943.0,82.0571,82.1956,81.6218,82.067,14943.0
2025-01-17 10:30:00,82.96,83.52,82.88,83.31,12982.0,82.0769,82.6309,81.9978,82.4232,12982.0
2025-01-17 11:00:00,83.35,83.39,83.12,83.15,13203.0,82.4628,82.5023,82.2352,82.2649,13203.0
2025-01-17 11:30:00,83.13,83.46,83.13,83.39,24216.0,82.2451,82.5716,82.2451,82.5023,24216.0
2025-01-17 12:00:00,83.39,83.53,83.31,83.45,12553.0,82.5023,82.6408,82.4232,82.5617,12553.0
2025-01-17 12:30:00,83.45,83.71,83.45,83.65,10037.0,82.5617,82.8189,82.5617,82.7596,10037.0
2025-01-17 13:00:00,83.66,83.66,83.39,83.52,15196.0,82.7695,82.7695,82.5023,82.6309,15196.0
2025-01-17 13:30:00,83.53,83.59,83.42,83.56,11380.0,82.6408,82.7002,82.532,82.6705,11380.0
2025-01-17 14:00:00,83.52,83.6,83.42,83.55,14305.0,82.6309,82.7101,82.532,82.6606,14305.0
2025-01-17 14:30:00,83.47,83.49,83.18,83.18,12451.0,82.5815,82.6013,82.2946,82.2946,12451.0
2025-01-17 15:00:00,83.17,83.24,83.06,83.24,17082.0,82.2847,82.3539,82.1758,82.3539,17082.0
2025-01-17 15:30:00,83.24,83.47,83.17,83.42,71659.0,82.3539,82.5815,82.2847,82.532,71659.0
2025-01-21 09:30:00,84.18,84.26,83.51,83.65,12099.0,83.2839,83.3631,82.621,82.7596,12099.0
2025-01-21 10:00:00,83.61,84.15,83.28,83.94,26403.0,82.72,83.2542,82.3935,83.0465,26403.0
2025-01-21 10:30:00,84.0,84.31,83.91,84.03,25678.0,83.1058,83.4125,83.0168,83.1355,25678.0
2025-01-21 11:00:00,84.04,84.36,84.02,84.25,53276.0,83.1454,83.462,83.1256,83.3532,53276.0
2025-01-21 11:30:00,84.26,84.49,84.25,84.38,31115.0,83.3631,83.5906,83.3532,83.4818,31115.0
2025-01-21 12:00:00,84.39,84.53,84.34,84.41,21081.0,83.4917,83.6302,83.4422,83.5115,21081.0
2025-01-21 12:30:00,84.47,84.53,84.17,84.2,15101.0,83.5708,83.6302,83.274,83.3037,15101.0
2025-01-21 13:00:00,84.2,84.22,83.95,83.95,37925.0,83.3037,83.3235,83.0564,83.0564,37925.0
2025-01-21 13:30:00,83.99,84.0,83.72,83.82,47813.0,83.0959,83.1058,82.8288,82.9277,47813.0
2025-01-21 14:00:00,83.81,83.89,83.79,83.86,24662.0,82.9179,82.997,82.8981,82.9673,24662.0
2025-01-21 14:30:00,83.84,83.88,83.71,83.85,18874.0,82.9475,82.9871,82.8189,82.9574,18874.0
2025-01-21 15:00:00,83.82,83.97,83.44,83.91,42955.0,82.9277,83.0762,82.5518,83.0168,42955.0
2025-01-21 15:30:00,83.86,84.66,83.81,84.5,98056.0,82.9673,83.7588,82.9179,83.6005,98056.0
2025-01-22 09:30:00,84.22,84.59,83.48,84.38,14510.0,83.3235,83.6896,82.5914,83.4818,14510.0
2025-01-22 10:00:00,84.25,84.64,84.25,84.48,5170.0,83.3532,83.739,83.3532,83.5807,5170.0
2025-01-22 10:30:00,84.37,84.47,83.94,84.33,10898.0,83.4719,83.5708,83.0465,83.4323,10898.0
2025-01-22 11:00:00,84.34,84.45,84.1,84.45,7803.0,83.4422,83.551,83.2048,83.551,7803.0
2025-01-22 11:30:00,84.44,84.58,84.43,84.43,8674.0,83.5411,83.6797,83.5313,83.5313,8674.0
2025-01-22 12:00:00,84.37,84.39,84.16,84.23,10119.0,83.4719,83.4917,83.2641,83.3334,10119.0
2025-01-22 12:30:00,84.16,84.17,83.99,84.06,8634.0,83.2641,83.274,83.0959,83.1652,8634.0
2025-01-22 13:00:00,84.06,84.31,83.99,84.3,12771.0,83.1652,83.4125,83.0959,83.4026,12771.0
2025-01-22 13:30:00,84.3,84.33,84.09,84.09,10265.0,83.4026,83.4323,83.1949,83.1949,10265.0
2025-01-22 14:00:00,84.09,84.12,83.98,84.04,8895.0,83.1949,83.2246,83.086,83.1454,8895.0
2025-01-22 14:30:00,84.06,84.17,84.04,84.08,14320.0,83.1652,83.274,83.1454,83.185,14320.0
2025-01-22 15:00:00,84.08,84.33,84.08,84.1,16657.0,83.185,83.4323,83.185,83.2048,16657.0
2025-01-22 15:30:00,84.07,84.2,83.9,84.15,94902.0,83.1751,83.3037,83.0069,83.2542,94902.0
2025-01-23 09:30:00,84.24,84.65,83.6,84.05,18293.0,83.3433,83.7489,82.7101,83.1553,18293.0
2025-01-23 10:00:00,83.94,84.38,83.93,84.21,18930.0,83.0465,83.4818,83.0366,83.3136,18930.0
2025-01-23 10:30:00,84.21,84.58,84.21,84.54,9191.0,83.3136,83.6797,83.3136,83.6401,9191.0
2025-01-23 11:00:00,84.54,85.3,84.53,85.23,16145.0,83.6401,84.392,83.6302,84.3227,16145.0
2025-01-23 11:30:00,85.3,85.78,85.3,85.78,23258.0,84.392,84.8669,84.392,84.8669,23258.0
2025-01-23 12:00:00,85.77,86.05,85.75,85.94,34484.0,84.857,85.134,84.8372,85.0252,34484.0
2025-01-23 12:30:00,86.03,86.15,85.84,85.97,17386.0,85.1142,85.2329,84.9262,85.0549,17386.0
2025-01-23 13:00:00,85.96,85.99,85.85,85.92,18887.0,85.045,85.0746,84.9361,85.0054,18887.0
2025-01-23 13:30:00,85.89,86.15,85.89,86.09,19144.0,84.9757,85.2329,84.9757,85.1736,19144.0
2025-01-23 14:00:00,86.1,86.17,86.0,86.17,16162.0,85.1835,85.2527,85.0845,85.2527,16162.0
2025-01-23 14:30:00,86.15,86.22,86.0,86.09,21764.0,85.2329,85.3022,85.0845,85.1736,21764.0
2025-01-23 15:00:00,86.12,86.34,86.07,86.31,24529.0,85.2033,85.4209,85.1538,85.3912,24529.0
2025-01-23 15:30:00,86.29,86.6,86.06,86.54,104096.0,85.3715,85.6782,85.1439,85.6188,104096.0
2025-01-24 09:30:00,86.21,86.52,85.56,85.56,11406.0,85.2923,85.599,84.6492,84.6492,11406.0
2025-01-24 10:00:00,85.95,86.28,85.78,86.28,11066.0,85.0351,85.3616,84.8669,85.3616,11066.0
2025-01-24 10:30:00,86.19,86.23,85.94,86.02,17028.0,85.2725,85.3121,85.0252,85.1043,17028.0
2025-01-24 11:00:00,85.98,86.23,85.81,86.11,22366.0,85.0648,85.3121,84.8966,85.1934,22366.0
2025-01-24 11:30:00,86.11,86.31,86.03,86.23,10327.0,85.1934,85.3912,85.1142,85.3121,10327.0
2025-01-24 12:00:00,86.17,86.35,86.12,86.23,23133.0,85.2527,85.4308,85.2033,85.3121,23133.0
2025-01-24 12:30:00,86.23,86.44,86.23,86.28,23413.0,85.3121,85.5199,85.3121,85.3616,23413.0
2025-01-24 13:00:00,86.3,86.38,86.22,86.35,21225.0,85.3813,85.4605,85.3022,85.4308,21225.0
2025-01-24 13:30:00,86.35,86.38,86.09,86.09,22275.0,85.4308,85.4605,85.1736,85.1736,22275.0
2025-01-24 14:00:00,86.09,86.14,85.81,85.94,14884.0,85.1736,85.2231,84.8966,85.0252,14884.0
2025-01-24 14:30:00,85.95,86.04,85.82,85.86,17180.0,85.0351,85.1241,84.9065,84.946,17180.0
2025-01-24 15:00:00,85.86,86.03,85.82,85.92,24793.0,84.946,85.1142,84.9065,85.0054,24793.0
2025-01-24 15:30:00,85.89,86.1,85.84,86.06,119061.0,84.9757,85.1835,84.9262,85.1439,119061.0
2025-01-27 09:30:00,86.51,87.0,86.07,86.83,47509.0,85.5891,86.0739,85.1538,85.9057,47509.0
2025-01-27 10:00:00,86.83,87.0,86.69,86.88,20824.0,85.9057,86.0739,85.7672,85.9552,20824.0
2025-01-27 10:30:00,86.86,86.93,86.47,86.63,9230.0,85.9354,86.0046,85.5495,85.7078,9230.0
2025-01-27 11:00:00,86.59,87.19,86.41,87.0,17325.0,85.6683,86.2619,85.4902,86.0739,17325.0
2025-01-27 11:30:00,86.98,87.17,86.67,86.83,37401.0,86.0541,86.2421,85.7474,85.9057,37401.0
2025-01-27 12:00:00,86.8,87.19,86.72,87.19,12327.0,85.876,86.2619,85.7969,86.2619,12327.0
2025-01-27 12:30:00,87.21,87.26,87.08,87.12,15848.0,86.2817,86.3311,86.153,86.1926,15848.0
2025-01-27 13:00:00,87.12,87.2,86.96,86.96,9401.0,86.1926,86.2718,86.0343,86.0343,9401.0
2025-01-27 13:30:00,86.96,87.37,86.85,87.06,45529.0,86.0343,86.44,85.9255,86.1333,45529.0
2025-01-27 14:00:00,87.06,87.23,86.95,87.13,12988.0,86.1333,86.3014,86.0244,86.2025,12988.0
2025-01-27 14:30:00,87.1,87.2,86.81,86.83,16873.0,86.1728,86.2718,85.8859,85.9057,16873.0
2025-01-27 15:00:00,86.83,87.43,86.83,87.43,18268.0,85.9057,86.4993,85.9057,86.4993,18268.0
2025-01-27 15:30:00,87.44,87.44,86.94,87.31,75473.0,86.5092,86.5092,86.0145,86.3806,75473.0
2025-01-28 09:30:00,86.7,87.46,86.36,86.67,15211.0,85.7771,86.529,85.4407,85.7474,15211.0
2025-01-28 10:00:00,86.64,87.06,86.38,86.93,12357.0,85.7177,86.1333,85.4605,86.0046,12357.0
2025-01-28 10:30:00,87.07,87.34,86.66,87.24,43402.0,86.1432,86.4103,85.7375,86.3113,43402.0
2025-01-28 11:00:00,87.37,87.37,86.61,86.67,13037.0,86.44,86.44,85.688,85.7474,13037.0
2025-01-28 11:30:00,86.67,86.79,86.63,86.68,10068.0,85.7474,85.8661,85.7078,85.7573,10068.0
2025-01-28 12:00:00,86.77,86.77,86.39,86.42,36222.0,85.8463,85.8463,85.4704,85.5001,36222.0
2025-01-28 12:30:00,86.42,86.71,86.34,86.54,12016.0,85.5001,85.787,85.4209,85.6188,12016.0
2025-01-28 13:00:00,86.54,86.84,86.53,86.73,9349.0,85.6188,85.9156,85.6089,85.8068,9349.0
2025-01-28 13:30:00,86.76,86.79,86.63,86.67,33958.0,85.8365,85.8661,85.7078,85.7474,33958.0
2025-01-28 14:00:00,86.63,86.67,86.38,86.48,14527.0,85.7078,85.7474,85.4605,85.5594,14527.0
2025-01-28 14:30:00,86.54,86.9,86.48,86.9,7120.0,85.6188,85.975,85.5594,85.975,7120.0
2025-01-28 15:00:00,86.92,87.07,86.84,86.93,19523.0,85.9947,86.1432,85.9156,86.0046,19523.0
2025-01-28 15:30:00,86.94,87.1,86.61,86.82,97086.0,86.0145,86.1728,85.688,85.8958,97086.0
2025-01-29 09:30:00,86.55,86.55,85.58,85.7,26249.0,85.6287,85.6287,84.669,84.7877,26249.0
2025-01-29 10:00:00,85.71,85.94,85.27,85.34,12550.0,84.7976,85.0252,84.3623,84.4316,12550.0
2025-01-29 10:30:00,85.34,85.41,85.01,85.28,17065.0,84.4316,84.5008,84.1051,84.3722,17065.0
2025-01-29 11:00:00,85.23,85.45,85.16,85.28,26705.0,84.3227,84.5404,84.2535,84.3722,26705.0
2025-01-29 11:30:00,85.2,85.43,85.11,85.15,35439.0,84.2931,84.5206,84.204,84.2436,35439.0
2025-01-29 12:00:00,85.18,85.41,85.15,85.34,23666.0,84.2733,84.5008,84.2436,84.4316,23666.0
2025-01-29 12:30:00,85.34,85.39,85.24,85.34,18518.0,84.4316,84.481,84.3326,84.4316,18518.0
2025-01-29 13:00:00,85.33,85.45,85.19,85.34,29116.0,84.4217,84.5404,84.2832,84.4316,29116.0
2025-01-29 13:30:00,85.34,85.39,85.14,85.39,21100.0,84.4316,84.481,84.2337,84.481,21100.0
2025-01-29 14:00:00,85.35,85.41,84.62,84.64,91127.0,84.4415,84.5008,83.7192,83.739,91127.0
2025-01-29 14:30:00,84.51,84.83,84.28,84.38,59143.0,83.6104,83.927,83.3829,83.4818,59143.0
2025-01-29 15:00:00,84.23,84.53,83.91,84.44,41026.0,83.3334,83.6302,83.0168,83.5411,41026.0
2025-01-29 15:30:00,84.28,84.69,84.16,84.23,132195.0,83.3829,83.7885,83.2641,83.3334,132195.0
2025-01-30 09:30:00,84.4,84.46,83.74,83.8,17516.0,83.5016,83.5609,82.8486,82.908,17516.0
2025-01-30 10:00:00,83.73,84.21,83.71,83.85,18539.0,82.8387,83.3136,82.8189,82.9574,18539.0
2025-01-30 10:30:00,83.82,84.55,83.82,84.42,13485.0,82.9277,83.65,82.9277,83.5214,13485.0
2025-01-30 11:00:00,84.48,84.88,84.37,84.88,31595.0,83.5807,83.9765,83.4719,83.9765,31595.0
2025-01-30 11:30:00,84.77,84.78,84.54,84.57,8248.0,83.8676,83.8775,83.6401,83.6698,8248.0
2025-01-30 12:00:00,84.61,84.62,84.36,84.42,17075.0,83.7093,83.7192,83.462,83.5214,17075.0
2025-01-30 12:30:00,84.43,84.77,84.43,84.72,17029.0,83.5313,83.8676,83.5313,83.8182,17029.0
2025-01-30 13:00:00,84.77,84.96,84.69,84.85,21745.0,83.8676,84.0556,83.7885,83.9468,21745.0
2025-01-30 13:30:00,84.91,85.18,84.88,85.09,32023.0,84.0061,84.2733,83.9765,84.1842,32023.0
2025-01-30 14:00:00,85.13,85.22,85.01,85.05,17229.0,84.2238,84.3128,84.1051,84.1447,17229.0
2025-01-30 14:30:00,85.04,85.06,84.85,84.89,28594.0,84.1348,84.1545,83.9468,83.9864,28594.0
2025-01-30 15:00:00,84.92,85.1,84.92,85.01,31175.0,84.016,84.1941,84.016,84.1051,31175.0
2025-01-30 15:30:00,84.99,85.03,84.37,84.6,151422.0,84.0853,84.1249,83.4719,83.6994,151422.0
2025-01-31 09:30:00,84.28,84.58,83.2,83.41,24953.0,83.3829,83.6797,82.3143,82.5221,24953.0
2025-01-31 10:00:00,83.38,83.64,83.35,83.39,10031.0,82.4924,82.7497,82.4628,82.5023,10031.0
2025-01-31 10:30:00,83.44,83.78,83.44,83.74,16302.0,82.5518,82.8882,82.5518,82.8486,16302.0
2025-01-31 11:00:00,83.75,83.85,83.62,83.62,6780.0,82.8585,82.9574,82.7299,82.7299,6780.0
2025-01-31 11:30:00,83.68,83.86,83.38,83.74,16155.0,82.7892,82.9673,82.4924,82.8486,16155.0
2025-01-31 12:00:00,83.74,83.98,83.6,83.83,27004.0,82.8486,83.086,82.7101,82.9376,27004.0
2025-01-31 12:30:00,83.81,84.0,83.81,83.94,25252.0,82.9179,83.1058,82.9179,83.0465,25252.0
2025-01-31 13:00:00,83.93,84.22,83.59,83.67,22551.0,83.0366,83.3235,82.7002,82.7793,22551.0
2025-01-31 13:30:00,83.64,83.9,83.34,83.63,26360.0,82.7497,83.0069,82.4529,82.7398,26360.0
2025-01-31 14:00:00,83.63,83.72,83.37,83.51,13888.0,82.7398,82.8288,82.4825,82.621,13888.0
2025-01-31 14:30:00,83.51,83.56,83.29,83.42,45741.0,82.621,82.6705,82.4034,82.532,45741.0
2025-01-31 15:00:00,83.36,83.42,83.05,83.37,34402.0,82.4726,82.532,82.1659,82.4825,34402.0
2025-01-31 15:30:00,83.37,83.62,83.07,83.33,162673.0,82.4825,82.7299,82.1857,82.443,162673.0
2025-02-03 09:30:00,81.94,82.76,80.25,80.5,31505.0,81.0678,81.879,79.3958,79.6431,31505.0
2025-02-03 10:00:00,80.45,81.02,80.07,80.94,74664.0,79.5936,80.1576,79.2177,80.0784,74664.0
2025-02-03 10:30:00,80.94,81.33,80.94,81.16,31820.0,80.0784,80.4643,80.0784,80.2961,31820.0
2025-02-03 11:00:00,81.09,81.25,80.7,81.09,41428.0,80.2268,80.3851,79.841,80.2268,41428.0
2025-02-03 11:30:00,81.14,81.67,81.1,81.19,54074.0,80.2763,80.8006,80.2367,80.3257,54074.0
2025-02-03 12:00:00,81.17,81.7,81.15,81.6,74289.0,80.306,80.8303,80.2862,80.7314,74289.0
2025-02-03 12:30:00,81.61,81.62,81.18,81.24,19156.0,80.7413,80.7512,80.3159,80.3752,19156.0
2025-02-03 13:00:00,81.19,81.51,81.08,81.34,15097.0,80.3257,80.6423,80.2169,80.4741,15097.0
2025-02-03 13:30:00,81.31,81.51,81.27,81.34,20243.0,80.4445,80.6423,80.4049,80.4741,20243.0
2025-02-03 14:00:00,81.34,81.42,81.27,81.31,20209.0,80.4741,80.5533,80.4049,80.4445,20209.0
2025-02-03 14:30:00,81.32,81.36,81.04,81.13,32543.0,80.4544,80.4939,80.1773,80.2664,32543.0
2025-02-03 15:00:00,81.17,81.27,80.9,80.91,28868.0,80.306,80.4049,80.0388,80.0487,28868.0
2025-02-03 15:30:00,80.92,81.22,80.56,80.62,146144.0,80.0586,80.3554,79.7025,79.7618,146144.0
2025-02-04 09:30:00,80.58,80.99,80.25,80.81,29894.0,79.7222,80.1279,79.3958,79.9498,29894.0
2025-02-04 10:00:00,80.92,81.28,80.65,81.16,21158.0,80.0586,80.4148,79.7915,80.2961,21158.0
2025-02-04 10:30:00,81.16,81.24,80.89,81.13,29255.0,80.2961,80.3752,80.0289,80.2664,29255.0
2025-02-04 11:00:00,81.13,81.52,81.11,81.5,20900.0,80.2664,80.6522,80.2466,80.6324,20900.0
2025-02-04 11:30:00,81.48,81.57,81.28,81.35,26068.0,80.6127,80.7017,80.4148,80.484,26068.0
2025-02-04 12:00:00,81.35,81.82,81.34,81.76,30736.0,80.484,80.949,80.4741,80.8897,30736.0
2025-02-04 12:30:00,81.74,81.82,81.57,81.78,22331.0,80.8699,80.949,80.7017,80.9095,22331.0
2025-02-04 13:00:00,81.81,81.83,81.52,81.59,24895.0,80.9391,80.9589,80.6522,80.7215,24895.0
2025-02-04 13:30:00,81.64,81.67,81.41,81.54,14858.0,80.771,80.8006,80.5434,80.672,14858.0
2025-02-04 14:00:00,81.56,81.82,81.55,81.65,19570.0,80.6918,80.949,80.6819,80.7808,19570.0
2025-02-04 14:30:00,81.65,81.81,81.61,81.72,34336.0,80.7808,80.9391,80.7413,80.8501,34336.0
2025-02-04 15:00:00,81.68,81.69,81.31,81.39,22471.0,80.8105,80.8204,80.4445,80.5236,22471.0
2025-02-04 15:30:00,81.36,81.59,81.32,81.39,89517.0,80.4939,80.7215,80.4544,80.5236,89517.0
2025-02-05 09:30:00,81.16,81.45,80.71,81.14,15667.0,80.2961,80.583,79.8509,80.2763,15667.0
2025-02-05 10:00:00,81.14,81.3,80.66,81.1,20690.0,80.2763,80.4346,79.8014,80.2367,20690.0
2025-02-05 10:30:00,81.08,81.2,80.97,80.97,17211.0,80.2169,80.3356,80.1081,80.1081,17211.0
2025-02-05 11:00:00,81.04,81.05,80.66,80.87,16812.0,80.1773,80.1872,79.8014,80.0092,16812.0
2025-02-05 11:30:00,80.87,81.13,80.87,80.97,14309.0,80.0092,80.2664,80.0092,80.1081,14309.0
2025-02-05 12:00:00,80.98,81.17,80.93,81.04,11811.0,80.118,80.306,80.0685,80.1773,11811.0
2025-02-05 12:30:00,81.04,81.05,80.85,80.87,12403.0,80.1773,80.1872,79.9894,80.0092,12403.0
2025-02-05 13:00:00,80.88,80.99,80.79,80.91,18658.0,80.019,80.1279,79.93,80.0487,18658.0
2025-02-05 13:30:00,80.9,81.06,80.84,80.89,15901.0,80.0388,80.1971,79.9795,80.0289,15901.0
2025-02-05 14:00:00,80.92,81.02,80.76,80.76,17436.0,80.0586,80.1576,79.9003,79.9003,17436.0
2025-02-05 14:30:00,80.81,80.85,80.78,80.81,23135.0,79.9498,79.9894,79.9201,79.9498,23135.0
2025-02-05 15:00:00,80.83,80.85,80.69,80.71,24712.0,79.9696,79.9894,79.8311,79.8509,24712.0
2025-02-05 15:30:00,80.7,80.86,80.64,80.66,93578.0,79.841,79.9993,79.7816,79.8014,93578.0
2025-02-06 09:30:00,80.73,81.03,80.27,80.77,46921.0,79.8706,80.1674,79.4155,79.9102,46921.0
2025-02-06 10:00:00,80.78,81.3,80.75,81.18,29629.0,79.9201,80.4346,79.8904,80.3159,29629.0
2025-02-06 10:30:00,81.2,81.2,80.74,80.88,21922.0,80.3356,80.3356,79.8805,80.019,21922.0
2025-02-06 11:00:00,80.81,80.92,80.69,80.79,19035.0,79.9498,80.0586,79.8311,79.93,19035.0
2025-02-06 11:30:00,80.8,80.8,80.48,80.5,15406.0,79.9399,79.9399,79.6233,79.6431,15406.0
2025-02-06 12:00:00,80.51,80.75,80.49,80.62,18904.0,79.653,79.8904,79.6332,79.7618,18904.0
2025-02-06 12:30:00,80.62,80.68,80.49,80.59,14844.0,79.7618,79.8212,79.6332,79.7321,14844.0
2025-02-06 13:00:00,80.6,80.63,80.43,80.48,14734.0,79.742,79.7717,79.5738,79.6233,14734.0
2025-02-06 13:30:00,80.47,80.62,80.34,80.37,15957.0,79.6134,79.7618,79.4848,79.5145,15957.0
2025-02-06 14:00:00,80.36,80.42,80.0,80.01,18973.0,79.5046,79.5639,79.1484,79.1583,18973.0
2025-02-06 14:30:00,80.01,80.49,79.96,80.41,35723.0,79.1583,79.6332,79.1088,79.554,35723.0
2025-02-06 15:00:00,80.41,80.55,80.39,80.48,25029.0,79.554,79.6926,79.5343,79.6233,25029.0
2025-02-06 15:30:00,80.49,80.67,80.43,80.65,74362.0,79.6332,79.8113,79.5738,79.7915,74362.0
2025-02-07 09:30:00,80.8,80.85,80.1,80.41,28439.0,79.9399,79.9894,79.2473,79.554,28439.0
2025-02-07 10:00:00,80.41,80.7,80.22,80.53,21851.0,79.554,79.841,79.3661,79.6728,21851.0
2025-02-07 10:30:00,80.49,80.58,79.85,80.08,24293.0,79.6332,79.7222,79.0,79.2276,24293.0
2025-02-07 11:00:00,80.03,80.4,79.79,80.06,18669.0,79.1781,79.5442,78.9406,79.2078,18669.0
2025-02-07 11:30:00,80.06,80.17,79.88,79.99,19100.0,79.2078,79.3166,79.0297,79.1385,19100.0
2025-02-07 12:00:00,79.95,80.15,79.92,80.09,16999.0,79.0989,79.2968,79.0693,79.2375,16999.0
2025-02-07 12:30:00,80.09,80.16,79.98,80.09,10800.0,79.2375,79.3067,79.1286,79.2375,10800.0
2025-02-07 13:00:00,80.09,80.26,80.08,80.2,5796.0,79.2375,79.4056,79.2276,79.3463,5796.0
2025-02-07 13:30:00,80.2,80.26,80.01,80.03,11547.0,79.3463,79.4056,79.1583,79.1781,11547.0
2025-02-07 14:00:00,80.03,80.19,80.03,80.14,14541.0,79.1781,79.3364,79.1781,79.2869,14541.0
2025-02-07 14:30:00,80.13,80.28,80.08,80.19,10946.0,79.277,79.4254,79.2276,79.3364,10946.0
2025-02-07 15:00:00,80.18,80.2,80.02,80.03,18759.0,79.3265,79.3463,79.1682,79.1781,18759.0
2025-02-07 15:30:00,80.04,80.27,79.9,80.26,76792.0,79.188,79.4155,79.0495,79.4056,76792.0
2025-02-10 09:30:00,80.29,80.36,79.53,79.81,32457.0,79.4353,79.5046,78.6834,78.9604,32457.0
2025-02-10 10:00:00,79.8,80.17,79.8,80.07,21432.0,78.9505,79.3166,78.9505,79.2177,21432.0
2025-02-10 10:30:00,80.13,80.17,79.57,79.57,37891.0,79.277,79.3166,78.723,78.723,37891.0
2025-02-10 11:00:00,79.65,79.65,79.27,79.41,15290.0,78.8021,78.8021,78.4262,78.5647,15290.0
2025-02-10 11:30:00,79.44,79.86,79.38,79.83,34424.0,78.5944,79.0099,78.535,78.9802,34424.0
2025-02-10 12:00:00,79.83,79.92,79.7,79.76,19651.0,78.9802,79.0693,78.8516,78.911,19651.0
2025-02-10 12:30:00,79.75,79.83,79.68,79.83,10358.0,78.9011,78.9802,78.8318,78.9802,10358.0
2025-02-10 13:00:00,79.83,80.1,79.82,80.02,20804.0,78.9802,79.2473,78.9703,79.1682,20804.0
2025-02-10 13:30:00,80.06,80.1,79.95,79.95,34151.0,79.2078,79.2473,79.0989,79.0989,34151.0
2025-02-10 14:00:00,79.95,80.01,79.84,79.96,24418.0,79.0989,79.1583,78.9901,79.1088,24418.0
2025-02-10 14:30:00,79.98,80.28,79.97,80.26,31127.0,79.1286,79.4254,79.1187,79.4056,31127.0
2025-02-10 15:00:00,80.24,80.42,80.24,80.26,26782.0,79.3859,79.5639,79.3859,79.4056,26782.0
2025-02-10 15:30:00,80.26,80.3,79.98,80.08,98741.0,79.4056,79.4452,79.1286,79.2276,98741.0
2025-02-11 09:30:00,79.4,80.83,79.4,80.42,24358.0,78.5548,79.9696,78.5548,79.5639,24358.0
2025-02-11 10:00:00,80.51,80.63,80.18,80.2,24358.0,79.653,79.7717,79.3265,79.3463,24358.0
2025-02-11 10:30:00,80.28,80.58,80.28,80.42,44016.0,79.4254,79.7222,79.4254,79.5639,44016.0
2025-02-11 11:00:00,80.45,80.5,80.19,80.27,24516.0,79.5936,79.6431,79.3364,79.4155,24516.0
2025-02-11 11:30:00,80.27,80.48,80.26,80.3,19602.0,79.4155,79.6233,79.4056,79.4452,19602.0
2025-02-11 12:00:00,80.3,80.43,80.2,80.21,20703.0,79.4452,79.5738,79.3463,79.3562,20703.0
2025-02-11 12:30:00,80.23,80.36,80.18,80.33,20824.0,79.376,79.5046,79.3265,79.4749,20824.0
2025-02-11 13:00:00,80.34,80.37,79.99,80.0,20948.0,79.4848,79.5145,79.1385,79.1484,20948.0
2025-02-11 13:30:00,80.04,80.22,80.01,80.07,15275.0,79.188,79.3661,79.1583,79.2177,15275.0
2025-02-11 14:00:00,80.09,80.32,80.09,80.29,12537.0,79.2375,79.465,79.2375,79.4353,12537.0
2025-02-11 14:30:00,80.3,80.34,80.17,80.23,24637.0,79.4452,79.4848,79.3166,79.376,24637.0
2025-02-11 15:00:00,80.24,80.24,80.03,80.13,22380.0,79.3859,79.3859,79.1781,79.277,22380.0
2025-02-11 15:30:00,80.13,80.37,80.05,80.21,73513.0,79.277,79.5145,79.1979,79.3562,73513.0
2025-02-12 09:30:00,78.91,79.37,77.87,78.64,107038.0,78.07,78.5251,77.0411,77.8029,107038.0
2025-02-12 10:00:00,78.59,79.16,78.33,79.0,38542.0,77.7534,78.3174,77.4962,78.1591,38542.0
2025-02-12 10:30:00,79.03,79.33,78.53,79.18,86609.0,78.1887,78.4855,77.6941,78.3371,86609.0
2025-02-12 11:00:00,79.17,79.22,78.83,78.88,34583.0,78.3272,78.3767,77.9909,78.0403,34583.0
2025-02-12 11:30:00,78.87,79.65,78.86,79.6,27858.0,78.0304,78.8021,78.0205,78.7527,27858.0
2025-02-12 12:00:00,79.52,79.64,79.25,79.6,55684.0,78.6735,78.7922,78.4064,78.7527,55684.0
2025-02-12 12:30:00,79.58,79.94,79.58,79.8,18684.0,78.7329,79.0891,78.7329,78.9505,18684.0
2025-02-12 13:00:00,79.8,79.99,79.72,79.72,21679.0,78.9505,79.1385,78.8714,78.8714,21679.0
2025-02-12 13:30:00,79.73,79.92,79.68,79.78,16426.0,78.8813,79.0693,78.8318,78.9308,16426.0
2025-02-12 14:00:00,79.77,79.93,79.61,79.65,14128.0,78.9209,79.0792,78.7626,78.8021,14128.0
2025-02-12 14:30:00,79.65,79.7,79.54,79.56,26619.0,78.8021,78.8516,78.6933,78.7131,26619.0
2025-02-12 15:00:00,79.56,79.63,79.4,79.42,35126.0,78.7131,78.7824,78.5548,78.5746,35126.0
2025-02-12 15:30:00,79.41,79.53,79.08,79.22,139388.0,78.5647,78.6834,78.2382,78.3767,139388.0
2025-02-13 09:30:00,79.5,80.09,78.85,79.97,41618.0,78.6537,79.2375,78.0107,79.1187,41618.0
2025-02-13 10:00:00,79.98,80.3,79.71,80.06,46053.0,79.1286,79.4452,78.8615,79.2078,46053.0
2025-02-13 10:30:00,80.14,80.14,79.78,79.93,14891.0,79.2869,79.2869,78.9308,79.0792,14891.0
2025-02-13 11:00:00,79.95,80.46,79.95,80.35,15625.0,79.0989,79.6035,79.0989,79.4947,15625.0
2025-02-13 11:30:00,80.4,80.64,80.34,80.63,12541.0,79.5442,79.7816,79.4848,79.7717,12541.0
2025-02-13 12:00:00,80.54,80.64,80.49,80.61,12515.0,79.6827,79.7816,79.6332,79.7519,12515.0
2025-02-13 12:30:00,80.64,80.68,80.13,80.18,11275.0,79.7816,79.8212,79.277,79.3265,11275.0
2025-02-13 13:00:00,80.18,80.24,80.05,80.1,21447.0,79.3265,79.3859,79.1979,79.2473,21447.0
2025-02-13 13:30:00,80.1,80.23,79.97,80.2,18593.0,79.2473,79.376,79.1187,79.3463,18593.0
2025-02-13 14:00:00,80.17,80.46,80.17,80.23,16527.0,79.3166,79.6035,79.3166,79.376,16527.0
2025-02-13 14:30:00,80.27,80.45,80.25,80.32,15763.0,79.4155,79.5936,79.3958,79.465,15763.0
2025-02-13 15:00:00,80.33,80.7,80.3,80.64,30851.0,79.4749,79.841,79.4452,79.7816,30851.0
2025-02-13 15:30:00,80.64,80.7,80.11,80.21,85825.0,79.7816,79.841,79.2572,79.3562,85825.0
2025-02-14 09:30:00,80.64,81.9,80.18,81.36,42869.0,79.7816,81.0282,79.3265,80.4939,42869.0
2025-02-14 10:00:00,81.5,81.55,80.58,80.71,44412.0,80.6324,80.6819,79.7222,79.8509,44412.0
2025-02-14 10:30:00,80.79,80.88,80.48,80.51,31523.0,79.93,80.019,79.6233,79.653,31523.0
2025-02-14 11:00:00,80.56,80.76,80.4,80.4,22215.0,79.7025,79.9003,79.5442,79.5442,22215.0
2025-02-14 11:30:00,80.33,80.42,80.09,80.42,18009.0,79.4749,79.5639,79.2375,79.5639,18009.0
2025-02-14 12:00:00,80.42,80.47,80.3,80.32,20834.0,79.5639,79.6134,79.4452,79.465,20834.0
2025-02-14 12:30:00,80.38,80.52,80.23,80.34,29686.0,79.5244,79.6629,79.376,79.4848,29686.0
2025-02-14 13:00:00,80.29,80.55,80.26,80.53,11946.0,79.4353,79.6926,79.4056,79.6728,11946.0
2025-02-14 13:30:00,80.53,80.77,80.53,80.76,22011.0,79.6728,79.9102,79.6728,79.9003,22011.0
2025-02-14 14:00:00,80.75,80.99,80.62,80.64,31227.0,79.8904,80.1279,79.7618,79.7816,31227.0
2025-02-14 14:30:00,80.64,80.88,80.63,80.75,30196.0,79.7816,80.019,79.7717,79.8904,30196.0
2025-02-14 15:00:00,80.74,80.8,80.51,80.54,39784.0,79.8805,79.9399,79.653,79.6827,39784.0
2025-02-14 15:30:00,80.53,80.76,80.38,80.59,121511.0,79.6728,79.9003,79.5244,79.7321,121511.0
2025-02-18 09:30:00,80.59,81.16,80.54,81.03,26011.0,79.7321,80.2961,79.6827,80.1674,26011.0
2025-02-18 10:00:00,81.14,81.75,81.02,81.75,39822.0,80.2763,80.8798,80.1576,80.8798,39822.0
2025-02-18 10:30:00,81.75,82.01,81.7,81.96,37502.0,80.8798,81.137,80.8303,81.0875,37502.0
2025-02-18 11:00:00,81.93,81.99,81.75,81.87,29043.0,81.0579,81.1172,80.8798,80.9985,29043.0
2025-02-18 11:30:00,81.87,82.13,81.83,81.88,28228.0,80.9985,81.2557,80.9589,81.0084,28228.0
2025-02-18 12:00:00,81.88,82.14,81.88,81.95,24735.0,81.0084,81.2656,81.0084,81.0777,24735.0
2025-02-18 12:30:00,81.95,82.17,81.94,82.06,15754.0,81.0777,81.2953,81.0678,81.1865,15754.0
2025-02-18 13:00:00,82.06,82.25,82.04,82.21,23328.0,81.1865,81.3745,81.1667,81.3349,23328.0
2025-02-18 13:30:00,82.21,82.28,82.13,82.23,21101.0,81.3349,81.4041,81.2557,81.3547,21101.0
2025-02-18 14:00:00,82.23,82.56,82.23,82.53,25896.0,81.3547,81.6812,81.3547,81.6515,25896.0
2025-02-18 14:30:00,82.55,82.79,82.52,82.6,30073.0,81.6713,81.9087,81.6416,81.7207,30073.0
2025-02-18 15:00:00,82.62,82.69,82.43,82.47,34795.0,81.7405,81.8098,81.5525,81.5921,34795.0
2025-02-18 15:30:00,82.45,82.71,82.45,82.61,116211.0,81.5723,81.8296,81.5723,81.7306,116211.0
2025-02-19 09:30:00,82.14,82.34,81.73,82.02,30305.0,81.2656,81.4635,80.86,81.1469,30305.0
2025-02-19 10:00:00,82.05,82.75,82.05,82.66,21949.0,81.1766,81.8691,81.1766,81.7801,21949.0
2025-02-19 10:30:00,82.65,82.82,82.34,82.44,20001.0,81.7702,81.9384,81.4635,81.5624,20001.0
2025-02-19 11:00:00,82.37,82.49,82.22,82.31,8511.0,81.4932,81.6119,81.3448,81.4338,8511.0
2025-02-19 11:30:00,82.27,82.69,82.27,82.5,12651.0,81.3942,81.8098,81.3942,81.6218,12651.0
2025-02-19 12:00:00,82.5,82.74,82.44,82.74,21173.0,81.6218,81.8592,81.5624,81.8592,21173.0
2025-02-19 12:30:00,82.7,82.95,82.7,82.92,10990.0,81.8197,82.067,81.8197,82.0373,10990.0
2025-02-19 13:00:00,82.9,82.95,82.63,82.73,10844.0,82.0175,82.067,81.7504,81.8494,10844.0
2025-02-19 13:30:00,82.71,82.74,82.34,82.44,17254.0,81.8296,81.8592,81.4635,81.5624,17254.0
2025-02-19 14:00:00,82.5,82.96,82.44,82.88,11196.0,81.6218,82.0769,81.5624,81.9978,11196.0
2025-02-19 14:30:00,82.86,82.88,82.68,82.71,16701.0,81.978,81.9978,81.7999,81.8296,16701.0
2025-02-19 15:00:00,82.7,83.06,82.67,82.94,22545.0,81.8197,82.1758,81.79,82.0571,22545.0
2025-02-19 15:30:00,82.96,82.99,82.61,82.87,88985.0,82.0769,82.1066,81.7306,81.9879,88985.0
2025-02-20 09:30:00,82.72,82.83,82.01,82.07,111960.0,81.8395,81.9483,81.137,81.1964,111960.0
2025-02-20 10:00:00,82.04,82.13,81.44,81.8,41421.0,81.1667,81.2557,80.5731,80.9293,41421.0
2025-02-20 10:30:00,81.8,82.09,81.79,81.92,34785.0,80.9293,81.2162,80.9194,81.048,34785.0
2025-02-20 11:00:00,81.92,82.02,81.78,81.84,18057.0,81.048,81.1469,80.9095,80.9688,18057.0
2025-02-20 11:30:00,81.81,81.84,81.43,81.47,16693.0,80.9391,80.9688,80.5632,80.6028,16693.0
2025-02-20 12:00:00,81.47,81.6,81.36,81.59,18020.0,80.6028,80.7314,80.4939,80.7215,18020.0
2025-02-20 12:30:00,81.57,81.63,81.34,81.55,16653.0,80.7017,80.7611,80.4741,80.6819,16653.0
2025-02-20 13:00:00,81.55,81.61,81.2,81.2,16846.0,80.6819,80.7413,80.3356,80.3356,16846.0
2025-02-20 13:30:00,81.22,81.45,81.2,81.36,15393.0,80.3554,80.583,80.3356,80.4939,15393.0
2025-02-20 14:00:00,81.35,81.54,81.32,81.45,14979.0,80.484,80.672,80.4544,80.583,14979.0
2025-02-20 14:30:00,81.45,81.48,81.32,81.38,19193.0,80.583,80.6127,80.4544,80.5137,19193.0
2025-02-20 15:00:00,81.34,81.42,81.19,81.39,23749.0,80.4741,80.5533,80.3257,80.5236,23749.0
2025-02-20 15:30:00,81.41,81.45,81.18,81.42,109533.0,80.5434,80.583,80.3159,80.5533,109533.0
2025-02-21 09:30:00,82.0,82.17,80.48,80.48,18798.0,81.1271,81.2953,79.6233,79.6233,18798.0
2025-02-21 10:00:00,80.57,80.57,79.98,79.99,16145.0,79.7123,79.7123,79.1286,79.1385,16145.0
2025-02-21 10:30:00,80.0,80.1,79.64,79.74,29241.0,79.1484,79.2473,78.7922,78.8912,29241.0
2025-02-21 11:00:00,79.74,80.03,79.71,79.73,4173.0,78.8912,79.1781,78.8615,78.8813,4173.0
2025-02-21 11:30:00,79.68,79.86,79.66,79.82,17318.0,78.8318,79.0099,78.812,78.9703,17318.0
2025-02-21 12:00:00,79.82,79.97,79.63,79.79,21508.0,78.9703,79.1187,78.7824,78.9406,21508.0
2025-02-21 12:30:00,79.77,79.94,79.65,79.77,20023.0,78.9209,79.0891,78.8021,78.9209,20023.0
2025-02-21 13:00:00,79.69,79.79,79.37,79.37,23973.0,78.8417,78.9406,78.5251,78.5251,23973.0
2025-02-21 13:30:00,79.31,79.46,79.22,79.23,22920.0,78.4658,78.6142,78.3767,78.3866,22920.0
2025-02-21 14:00:00,79.17,79.4,79.09,79.23,17444.0,78.3272,78.5548,78.2481,78.3866,17444.0
2025-02-21 14:30:00,79.29,79.38,79.19,79.26,17074.0,78.446,78.535,78.347,78.4163,17074.0
2025-02-21 15:00:00,79.24,79.7,79.2,79.7,25995.0,78.3965,78.8516,78.3569,78.8516,25995.0
2025-02-21 15:30:00,79.65,80.11,79.65,80.01,90983.0,78.8021,79.2572,78.8021,79.1583,90983.0
2025-02-24 09:30:00,80.23,80.37,79.32,79.73,53288.0,79.376,79.5145,78.4757,78.8813,53288.0
2025-02-24 10:00:00,79.73,80.15,79.73,79.81,36560.0,78.8813,79.2968,78.8813,78.9604,36560.0
2025-02-24 10:30:00,79.81,80.39,79.75,80.32,42781.0,78.9604,79.5343,78.9011,79.465,42781.0
2025-02-24 11:00:00,80.32,80.6,80.27,80.48,19079.0,79.465,79.742,79.4155,79.6233,19079.0
2025-02-24 11:30:00,80.48,80.55,80.17,80.28,21771.0,79.6233,79.6926,79.3166,79.4254,21771.0
2025-02-24 12:00:00,80.3,80.3,79.94,80.12,24953.0,79.4452,79.4452,79.0891,79.2671,24953.0
2025-02-24 12:30:00,80.09,80.23,80.05,80.06,18302.0,79.2375,79.376,79.1979,79.2078,18302.0
2025-02-24 13:00:00,80.12,80.12,79.85,79.92,22015.0,79.2671,79.2671,79.0,79.0693,22015.0
2025-02-24 13:30:00,79.92,80.07,79.84,79.84,26454.0,79.0693,79.2177,78.9901,78.9901,26454.0
2025-02-24 14:00:00,79.87,80.25,79.83,80.17,33319.0,79.0198,79.3958,78.9802,79.3166,33319.0
2025-02-24 14:30:00,80.18,80.29,80.13,80.17,23088.0,79.3265,79.4353,79.277,79.3166,23088.0
2025-02-24 15:00:00,80.19,80.37,80.06,80.08,33755.0,79.3364,79.5145,79.2078,79.2276,33755.0
2025-02-24 15:30:00,80.1,80.29,79.82,80.01,143443.0,79.2473,79.4353,78.9703,79.1583,143443.0
2025-02-25 09:30:00,80.27,80.48,79.4,80.08,35933.0,79.4155,79.6233,78.5548,79.2276,35933.0
2025-02-25 10:00:00,79.82,80.06,79.58,79.62,32112.0,78.9703,79.2078,78.7329,78.7725,32112.0
2025-02-25 10:30:00,79.6,80.1,79.6,79.92,16024.0,78.7527,79.2473,78.7527,79.0693,16024.0
2025-02-25 11:00:00,79.89,80.14,79.78,79.89,13465.0,79.0396,79.2869,78.9308,79.0396,13465.0
2025-02-25 11:30:00,79.84,80.08,79.74,80.01,18290.0,78.9901,79.2276,78.8912,79.1583,18290.0
2025-02-25 12:00:00,80.02,80.1,79.85,80.09,13752.0,79.1682,79.2473,79.0,79.2375,13752.0
2025-02-25 12:30:00,80.13,80.67,80.12,80.67,9124.0,79.277,79.8113,79.2671,79.8113,9124.0
2025-02-25 13:00:00,80.63,80.97,80.58,80.59,21682.0,79.7717,80.1081,79.7222,79.7321,21682.0
2025-02-25 13:30:00,80.57,80.92,80.56,80.84,17008.0,79.7123,80.0586,79.7025,79.9795,17008.0
2025-02-25 14:00:00,80.86,81.0,80.7,80.76,29358.0,79.9993,80.1378,79.841,79.9003,29358.0
2025-02-25 14:30:00,80.74,81.31,80.74,81.27,26686.0,79.8805,80.4445,79.8805,80.4049,26686.0
2025-02-25 15:00:00,81.27,81.73,81.27,81.49,40356.0,80.4049,80.86,80.4049,80.6226,40356.0
2025-02-25 15:30:00,81.5,81.52,80.96,81.37,149879.0,80.6324,80.6522,80.0982,80.5038,149879.0
2025-02-26 09:30:00,81.1,81.14,80.33,80.95,24941.0,80.2367,80.2763,79.4749,80.0883,24941.0
2025-02-26 10:00:00,81.04,81.53,80.73,81.45,37216.0,80.1773,80.6621,79.8706,80.583,37216.0
2025-02-26 10:30:00,81.47,81.62,81.28,81.3,30528.0,80.6028,80.7512,80.4148,80.4346,30528.0
2025-02-26 11:00:00,81.33,81.34,80.99,81.09,22593.0,80.4643,80.4741,80.1279,80.2268,22593.0
2025-02-26 11:30:00,80.99,81.25,80.82,81.02,26309.0,80.1279,80.3851,79.9597,80.1576,26309.0
2025-02-26 12:00:00,81.02,81.15,80.89,81.04,31908.0,80.1576,80.2862,80.0289,80.1773,31908.0
2025-02-26 12:30:00,81.04,81.07,80.6,80.6,18899.0,80.1773,80.207,79.742,79.742,18899.0
2025-02-26 13:00:00,80.62,80.73,80.47,80.51,25585.0,79.7618,79.8706,79.6134,79.653,25585.0
2025-02-26 13:30:00,80.47,80.62,80.33,80.55,33214.0,79.6134,79.7618,79.4749,79.6926,33214.0
2025-02-26 14:00:00,80.52,80.79,80.42,80.74,21951.0,79.6629,79.93,79.5639,79.8805,21951.0
2025-02-26 14:30:00,80.79,80.84,80.45,80.49,28071.0,79.93,79.9795,79.5936,79.6332,28071.0
2025-02-26 15:00:00,80.53,80.63,80.47,80.48,23878.0,79.6728,79.7717,79.6134,79.6233,23878.0
2025-02-26 15:30:00,80.45,80.55,80.31,80.53,108516.0,79.5936,79.6926,79.4551,79.6728,108516.0
2025-02-27 09:30:00,80.54,80.9,79.94,79.98,22001.0,79.6827,80.0388,79.0891,79.1286,22001.0
2025-02-27 10:00:00,80.08,80.7,79.8,80.42,44277.0,79.2276,79.841,78.9505,79.5639,44277.0
2025-02-27 10:30:00,80.52,80.57,80.12,80.24,31334.0,79.6629,79.7123,79.2671,79.3859,31334.0
2025-02-27 11:00:00,80.24,80.43,80.03,80.21,42080.0,79.3859,79.5738,79.1781,79.3562,42080.0
2025-02-27 11:30:00,80.22,80.47,80.21,80.23,32734.0,79.3661,79.6134,79.3562,79.376,32734.0
2025-02-27 12:00:00,80.25,80.37,79.94,80.31,44228.0,79.3958,79.5145,79.0891,79.4551,44228.0
2025-02-27 12:30:00,80.34,80.36,80.05,80.14,20474.0,79.4848,79.5046,79.1979,79.2869,20474.0
2025-02-27 13:00:00,80.17,80.31,80.15,80.19,23418.0,79.3166,79.4551,79.2968,79.3364,23418.0
2025-02-27 13:30:00,80.19,80.33,80.07,80.11,28710.0,79.3364,79.4749,79.2177,79.2572,28710.0
2025-02-27 14:00:00,80.09,80.27,79.98,80.21,30538.0,79.2375,79.4155,79.1286,79.3562,30538.0
2025-02-27 14:30:00,80.23,80.23,79.78,79.93,29309.0,79.376,79.376,78.9308,79.0792,29309.0
2025-02-27 15:00:00,79.89,79.93,79.64,79.65,37257.0,79.0396,79.0792,78.7922,78.8021,37257.0
2025-02-27 15:30:00,79.68,79.95,79.58,79.93,168856.0,78.8318,79.0989,78.7329,79.0792,168856.0
2025-02-28 09:30:00,79.88,80.13,77.87,79.05,100713.0,79.0297,79.277,77.0411,78.2085,100713.0
2025-02-28 10:00:00,79.1,79.82,79.05,79.53,79178.0,78.258,78.9703,78.2085,78.6834,79178.0
2025-02-28 10:30:00,79.48,79.92,79.47,79.87,75496.0,78.6339,79.0693,78.6241,79.0198,75496.0
2025-02-28 11:00:00,79.91,80.08,79.74,79.83,75449.0,79.0594,79.2276,78.8912,78.9802,75449.0
2025-02-28 11:30:00,79.82,80.52,79.75,80.36,33412.0,78.9703,79.6629,78.9011,79.5046,33412.0
2025-02-28 12:00:00,80.36,80.47,80.11,80.16,51144.0,79.5046,79.6134,79.2572,79.3067,51144.0
2025-02-28 12:30:00,80.17,80.2,79.75,79.8,85244.0,79.3166,79.3463,78.9011,78.9505,85244.0
2025-02-28 13:00:00,79.79,80.03,79.71,79.93,49626.0,78.9406,79.1781,78.8615,79.0792,49626.0
2025-02-28 13:30:00,79.97,80.2,79.7,79.7,74114.0,79.1187,79.3463,78.8516,78.8516,74114.0
2025-02-28 14:00:00,79.7,79.89,79.69,79.86,56506.0,78.8516,79.0396,78.8417,79.0099,56506.0
2025-02-28 14:30:00,79.83,80.27,79.82,80.03,140877.0,78.9802,79.4155,78.9703,79.1781,140877.0
2025-02-28 15:00:00,80.04,80.22,79.93,80.14,147124.0,79.188,79.3661,79.0792,79.2869,147124.0
2025-02-28 15:30:00,80.12,80.3,79.67,80.29,573983.0,79.2671,79.4452,78.8219,79.4353,573983.0
2025-03-03 09:30:00,80.21,80.69,79.62,79.74,84208.0,79.3562,79.8311,78.7725,78.8912,84208.0
2025-03-03 10:00:00,79.71,79.84,79.02,79.08,62477.0,78.8615,78.9901,78.1788,78.2382,62477.0
2025-03-03 10:30:00,79.16,79.38,78.86,78.86,20946.0,78.3174,78.535,78.0205,78.0205,20946.0
2025-03-03 11:00:00,78.99,79.04,78.83,78.88,25325.0,78.1492,78.1986,77.9909,78.0403,25325.0
2025-03-03 11:30:00,78.92,79.11,78.83,78.94,29851.0,78.0799,78.2679,77.9909,78.0997,29851.0
2025-03-03 12:00:00,78.92,79.03,78.82,78.99,33006.0,78.0799,78.1887,77.981,78.1492,33006.0
2025-03-03 12:30:00,78.97,79.0,78.5,78.55,63856.0,78.1294,78.1591,77.6644,77.7138,63856.0
2025-03-03 13:00:00,78.55,78.69,78.19,78.21,13957.0,77.7138,77.8524,77.3577,77.3775,13957.0
2025-03-03 13:30:00,78.21,78.49,78.14,78.31,28997.0,77.3775,77.6545,77.3082,77.4764,28997.0
2025-03-03 14:00:00,78.33,78.36,78.07,78.08,55024.0,77.4962,77.5259,77.239,77.2489,55024.0
2025-03-03 14:30:00,78.07,78.18,77.62,77.62,34095.0,77.239,77.3478,76.7937,76.7937,34095.0
2025-03-03 15:00:00,77.62,77.62,77.14,77.19,36103.0,76.7937,76.7937,76.3189,76.3683,36103.0
2025-03-03 15:30:00,77.2,77.44,77.0,77.41,144000.0,76.3782,76.6157,76.1803,76.586,144000.0
2025-03-04 09:30:00,76.22,76.45,74.59,74.73,85498.0,75.4086,75.6362,73.796,73.9345,85498.0
2025-03-04 10:00:00,74.74,75.29,74.51,75.25,87733.0,73.9444,74.4885,73.7169,74.449,87733.0
2025-03-04 10:30:00,75.29,75.45,74.9,75.15,105217.0,74.4885,74.6468,74.1027,74.35,105217.0
2025-03-04 11:00:00,75.16,75.16,74.59,74.81,67754.0,74.3599,74.3599,73.796,74.0137,67754.0
2025-03-04 11:30:00,74.85,75.02,74.67,74.88,69713.0,74.0532,74.2214,73.8751,74.0829,69713.0
2025-03-04 12:00:00,74.91,75.22,74.83,75.17,99458.0,74.1126,74.4193,74.0334,74.3698,99458.0
2025-03-04 12:30:00,75.16,75.36,75.13,75.25,43992.0,74.3599,74.5578,74.3303,74.449,43992.0
2025-03-04 13:00:00,75.26,75.99,75.25,75.64,49757.0,74.4589,75.1811,74.449,74.8348,49757.0
2025-03-04 13:30:00,75.59,75.79,75.58,75.78,46676.0,74.7854,74.9832,74.7755,74.9733,46676.0
2025-03-04 14:00:00,75.76,76.01,75.75,75.85,39412.0,74.9535,75.2009,74.9437,75.0426,39412.0
2025-03-04 14:30:00,75.84,76.09,75.76,76.01,51878.0,75.0327,75.28,74.9535,75.2009,51878.0
2025-03-04 15:00:00,76.03,76.23,75.9,75.98,83324.0,75.2207,75.4185,75.0921,75.1712,83324.0
2025-03-04 15:30:00,75.96,75.97,75.36,75.43,194698.0,75.1514,75.1613,74.5578,74.6271,194698.0
2025-03-05 09:30:00,75.7,77.51,75.08,77.18,117911.0,74.8942,76.6849,74.2808,76.3584,117911.0
2025-03-05 10:00:00,77.22,77.78,77.22,77.65,92383.0,76.398,76.952,76.398,76.8234,92383.0
2025-03-05 10:30:00,77.61,77.82,77.39,77.4,37428.0,76.7839,76.9916,76.5662,76.5761,37428.0
2025-03-05 11:00:00,77.4,77.53,77.19,77.43,29310.0,76.5761,76.7047,76.3683,76.6058,29310.0
2025-03-05 11:30:00,77.38,77.66,77.26,77.38,41347.0,76.5563,76.8333,76.4376,76.5563,41347.0
2025-03-05 12:00:00,77.38,77.69,77.38,77.56,22785.0,76.5563,76.863,76.5563,76.7344,22785.0
2025-03-05 12:30:00,77.56,77.72,77.44,77.72,34232.0,76.7344,76.8927,76.6157,76.8927,34232.0
2025-03-05 13:00:00,77.73,77.79,77.33,77.57,50146.0,76.9026,76.9619,76.5068,76.7443,50146.0
2025-03-05 13:30:00,77.51,77.79,77.42,77.77,46462.0,76.6849,76.9619,76.5959,76.9422,46462.0
2025-03-05 14:00:00,77.78,77.81,77.57,77.66,86290.0,76.952,76.9817,76.7443,76.8333,86290.0
2025-03-05 14:30:00,77.65,77.69,77.43,77.64,42210.0,76.8234,76.863,76.6058,76.8135,42210.0
2025-03-05 15:00:00,77.63,78.08,77.57,78.01,67767.0,76.8036,77.2489,76.7443,77.1796,67767.0
2025-03-05 15:30:00,78.01,78.34,77.76,78.07,370219.0,77.1796,77.5061,76.9323,77.239,370219.0
2025-03-06 09:30:00,77.0,77.5,74.12,74.58,67798.0,76.1803,76.675,73.331,73.7861,67798.0
2025-03-06 10:00:00,74.62,74.89,73.61,73.8,178641.0,73.8257,74.0928,72.8264,73.0144,178641.0
2025-03-06 10:30:00,73.75,74.02,72.96,73.62,91824.0,72.9649,73.2321,72.1834,72.8363,91824.0
2025-03-06 11:00:00,73.58,74.14,72.56,72.84,121558.0,72.7968,73.3508,71.7876,72.0646,121558.0
2025-03-06 11:30:00,72.96,73.15,72.18,72.41,60760.0,72.1834,72.3713,71.4117,71.6392,60760.0
2025-03-06 12:00:00,72.46,73.53,72.46,73.33,73301.0,71.6887,72.7473,71.6887,72.5494,73301.0
2025-03-06 12:30:00,73.3,73.58,72.85,73.4,74397.0,72.5197,72.7968,72.0745,72.6187,74397.0
2025-03-06 13:00:00,73.24,73.58,72.68,72.81,116833.0,72.4604,72.7968,71.9063,72.0349,116833.0
2025-03-06 13:30:00,72.89,74.1,72.81,73.82,50707.0,72.1141,73.3112,72.0349,73.0342,50707.0
2025-03-06 14:00:00,73.82,74.05,73.79,73.98,39058.0,73.0342,73.2617,73.0045,73.1925,39058.0
2025-03-06 14:30:00,73.98,74.84,73.97,74.4,54112.0,73.1925,74.0433,73.1826,73.608,54112.0
2025-03-06 15:00:00,74.4,74.71,74.13,74.48,51498.0,73.608,73.9147,73.3409,73.6872,51498.0
2025-03-06 15:30:00,74.54,74.85,74.12,74.19,304451.0,73.7465,74.0532,73.331,73.4003,304451.0
2025-03-07 09:30:00,73.35,73.97,72.76,73.58,55399.0,72.5692,73.1826,71.9855,72.7968,55399.0
2025-03-07 10:00:00,73.58,73.98,72.98,73.01,78277.0,72.7968,73.1925,72.2031,72.2328,78277.0
2025-03-07 10:30:00,73.02,73.91,72.71,73.77,79646.0,72.2427,73.1232,71.936,72.9847,79646.0
2025-03-07 11:00:00,73.77,74.07,73.39,73.5,59807.0,72.9847,73.2815,72.6088,72.7176,59807.0
2025-03-07 11:30:00,73.53,73.61,73.17,73.22,52338.0,72.7473,72.8264,72.3911,72.4406,52338.0
2025-03-07 12:00:00,73.22,73.22,72.65,72.77,50983.0,72.4406,72.4406,71.8767,71.9954,50983.0
2025-03-07 12:30:00,72.73,73.6,72.72,73.44,57136.0,71.9558,72.8165,71.9459,72.6582,57136.0
2025-03-07 13:00:00,73.42,73.72,73.07,73.11,57219.0,72.6385,72.9353,72.2922,72.3318,57219.0
2025-03-07 13:30:00,73.12,73.23,72.85,73.18,56510.0,72.3416,72.4505,72.0745,72.401,56510.0
2025-03-07 14:00:00,73.18,73.96,73.16,73.84,61990.0,72.401,73.1727,72.3812,73.054,61990.0
2025-03-07 14:30:00,73.84,73.96,73.39,73.55,59165.0,73.054,73.1727,72.6088,72.7671,59165.0
2025-03-07 15:00:00,73.6,73.75,73.39,73.69,72098.0,72.8165,72.9649,72.6088,72.9056,72098.0
2025-03-07 15:30:00,73.69,73.78,73.27,73.36,323328.0,72.9056,72.9946,72.4901,72.5791,323328.0
2025-03-10 09:30:00,73.12,75.75,73.12,75.66,210557.0,72.3416,74.9437,72.3416,74.8546,210557.0
2025-03-10 10:00:00,75.66,76.45,75.65,76.31,84266.0,74.8546,75.6362,74.8447,75.4977,84266.0
2025-03-10 10:30:00,76.36,76.78,76.07,76.72,41204.0,75.5472,75.9627,75.2602,75.9033,41204.0
2025-03-10 11:00:00,76.84,77.54,76.81,77.48,65470.0,76.022,76.7146,75.9924,76.6552,65470.0
2025-03-10 11:30:00,77.51,77.57,76.37,76.42,90478.0,76.6849,76.7443,75.5571,75.6065,90478.0
2025-03-10 12:00:00,76.49,77.17,76.49,76.88,42552.0,75.6758,76.3485,75.6758,76.0616,42552.0
2025-03-10 12:30:00,76.88,77.11,76.85,76.94,47347.0,76.0616,76.2892,76.0319,76.121,47347.0
2025-03-10 13:00:00,76.98,77.42,76.91,77.28,59457.0,76.1606,76.5959,76.0913,76.4574,59457.0
2025-03-10 13:30:00,77.27,77.34,77.05,77.18,35190.0,76.4475,76.5167,76.2298,76.3584,35190.0
2025-03-10 14:00:00,77.19,77.2,76.6,76.82,56611.0,76.3683,76.3782,75.7846,76.0023,56611.0
2025-03-10 14:30:00,76.85,76.88,76.44,76.62,69143.0,76.0319,76.0616,75.6263,75.8044,69143.0
2025-03-10 15:00:00,76.63,77.36,76.49,77.2,84523.0,75.8143,76.5365,75.6758,76.3782,84523.0
2025-03-10 15:30:00,77.23,77.5,77.06,77.3,323466.0,76.4079,76.675,76.2397,76.4772,323466.0
2025-03-11 09:30:00,76.53,77.0,75.38,76.83,56786.0,75.7153,76.1803,74.5776,76.0122,56786.0
2025-03-11 10:00:00,76.71,77.39,76.62,76.87,41193.0,75.8934,76.5662,75.8044,76.0517,41193.0
2025-03-11 10:30:00,76.95,77.15,76.63,76.63,57411.0,76.1309,76.3287,75.8143,75.8143,57411.0
2025-03-11 11:00:00,76.63,76.98,76.4,76.47,34231.0,75.8143,76.1606,75.5867,75.656,34231.0
2025-03-11 11:30:00,76.42,76.48,75.74,75.84,63482.0,75.6065,75.6659,74.9338,75.0327,63482.0
2025-03-11 12:00:00,75.85,75.87,75.17,75.24,73860.0,75.0426,75.0624,74.3698,74.4391,73860.0
2025-03-11 12:30:00,75.29,75.47,75.1,75.31,52475.0,74.4885,74.6666,74.3006,74.5083,52475.0
2025-03-11 13:00:00,75.15,75.27,74.91,74.92,34654.0,74.35,74.4688,74.1126,74.1225,34654.0
2025-03-11 13:30:00,74.97,75.57,74.96,75.27,46126.0,74.172,74.7656,74.1621,74.4688,46126.0
2025-03-11 14:00:00,75.28,75.72,75.21,75.51,44849.0,74.4787,74.914,74.4094,74.7062,44849.0
2025-03-11 14:30:00,75.56,76.05,75.13,75.94,53172.0,74.7557,75.2405,74.3303,75.1316,53172.0
2025-03-11 15:00:00,75.94,75.98,75.44,75.65,52305.0,75.1316,75.1712,74.637,74.8447,52305.0
2025-03-11 15:30:00,75.67,75.88,75.26,75.37,226372.0,74.8645,75.0723,74.4589,74.5677,226372.0
2025-03-12 09:30:00,75.89,75.89,73.83,74.03,30309.0,75.0822,75.0822,73.0441,73.242,30309.0
2025-03-12 10:00:00,74.04,74.29,73.56,73.57,32080.0,73.2519,73.4992,72.777,72.7869,32080.0
2025-03-12 10:30:00,73.58,73.58,73.18,73.18,20365.0,72.7968,72.7968,72.401,72.401,20365.0
2025-03-12 11:00:00,73.24,73.49,73.07,73.4,16195.0,72.4604,72.7077,72.2922,72.6187,16195.0
2025-03-12 11:30:00,73.39,73.53,73.25,73.39,21695.0,72.6088,72.7473,72.4703,72.6088,21695.0
2025-03-12 12:00:00,73.35,73.62,73.24,73.61,29143.0,72.5692,72.8363,72.4604,72.8264,29143.0
2025-03-12 12:30:00,73.63,73.63,73.25,73.29,21861.0,72.8462,72.8462,72.4703,72.5098,21861.0
2025-03-12 13:00:00,73.27,73.83,73.26,73.72,20042.0,72.4901,73.0441,72.4802,72.9353,20042.0
2025-03-12 13:30:00,73.67,73.91,73.4,73.41,17944.0,72.8858,73.1232,72.6187,72.6286,17944.0
2025-03-12 14:00:00,73.42,73.78,73.36,73.78,16651.0,72.6385,72.9946,72.5791,72.9946,16651.0
2025-03-12 14:30:00,73.8,73.92,73.69,73.81,29179.0,73.0144,73.1331,72.9056,73.0243,29179.0
2025-03-12 15:00:00,73.79,73.87,73.54,73.59,31566.0,73.0045,73.0837,72.7572,72.8066,31566.0
2025-03-12 15:30:00,73.63,73.7,73.19,73.24,150884.0,72.8462,72.9155,72.4109,72.4604,150884.0
2025-03-13 09:30:00,72.65,74.02,72.65,73.77,22273.0,71.8767,73.2321,71.8767,72.9847,22273.0
2025-03-13 10:00:00,73.84,73.84,73.1,73.1,17027.0,73.054,73.054,72.3219,72.3219,17027.0
2025-03-13 10:30:00,73.18,73.28,72.8,72.95,19688.0,72.401,72.4999,72.0251,72.1735,19688.0
2025-03-13 11:00:00,72.96,73.04,72.64,72.68,15451.0,72.1834,72.2625,71.8668,71.9063,15451.0
2025-03-13 11:30:00,72.63,72.68,71.99,72.16,36903.0,71.8569,71.9063,71.2237,71.3919,36903.0
2025-03-13 12:00:00,72.17,72.31,72.09,72.26,24011.0,71.4018,71.5403,71.3226,71.4908,24011.0
2025-03-13 12:30:00,72.22,72.59,72.2,72.46,15343.0,71.4512,71.8173,71.4314,71.6887,15343.0
2025-03-13 13:00:00,72.49,72.6,72.06,72.06,22633.0,71.7184,71.8272,71.2929,71.2929,22633.0
2025-03-13 13:30:00,72.08,72.09,71.75,71.75,25247.0,71.3127,71.3226,70.9862,70.9862,25247.0
2025-03-13 14:00:00,71.8,72.21,71.77,72.19,27075.0,71.0357,71.4413,71.006,71.4215,27075.0
2025-03-13 14:30:00,72.19,72.36,72.11,72.32,28904.0,71.4215,71.5897,71.3424,71.5502,28904.0
2025-03-13 15:00:00,72.33,72.46,71.93,72.01,39599.0,71.5601,71.6887,71.1643,71.2435,39599.0
2025-03-13 15:30:00,72.01,72.19,71.81,71.85,122642.0,71.2435,71.4215,71.0456,71.0852,122642.0
2025-03-14 09:30:00,72.2,73.3,72.0,73.12,18468.0,71.4314,72.5197,71.2336,72.3416,18468.0
2025-03-14 10:00:00,73.04,73.14,72.18,72.37,32482.0,72.2625,72.3614,71.4117,71.5996,32482.0
2025-03-14 10:30:00,72.42,72.85,72.35,72.77,30455.0,71.6491,72.0745,71.5798,71.9954,30455.0
2025-03-14 11:00:00,72.84,73.01,72.72,72.95,28666.0,72.0646,72.2328,71.9459,72.1735,28666.0
2025-03-14 11:30:00,72.96,73.13,72.86,73.07,25587.0,72.1834,72.3515,72.0844,72.2922,25587.0
2025-03-14 12:00:00,73.09,73.09,72.82,72.89,22651.0,72.312,72.312,72.0448,72.1141,22651.0
2025-03-14 12:30:00,72.93,73.28,72.91,73.23,29721.0,72.1537,72.4999,72.1339,72.4505,29721.0
2025-03-14 13:00:00,73.21,73.39,73.08,73.14,25076.0,72.4307,72.6088,72.3021,72.3614,25076.0
2025-03-14 13:30:00,73.14,73.24,72.82,72.86,27726.0,72.3614,72.4604,72.0448,72.0844,27726.0
2025-03-14 14:00:00,72.83,72.94,72.78,72.9,20546.0,72.0547,72.1636,72.0053,72.124,20546.0
2025-03-14 14:30:00,72.9,73.02,72.79,72.92,41790.0,72.124,72.2427,72.0152,72.1438,41790.0
2025-03-14 15:00:00,72.92,73.21,72.91,73.01,67459.0,72.1438,72.4307,72.1339,72.2328,67459.0
2025-03-14 15:30:00,73.01,73.21,72.87,73.11,138536.0,72.2328,72.4307,72.0943,72.3318,138536.0
2025-03-17 09:30:00,72.79,73.46,72.37,72.84,62661.0,72.0152,72.678,71.5996,72.0646,62661.0
2025-03-17 10:00:00,72.84,73.04,72.66,73.02,49797.0,72.0646,72.2625,71.8865,72.2427,49797.0
2025-03-17 10:30:00,72.99,73.47,72.96,73.28,35832.0,72.213,72.6879,72.1834,72.4999,35832.0
2025-03-17 11:00:00,73.31,73.69,73.31,73.55,20936.0,72.5296,72.9056,72.5296,72.7671,20936.0
2025-03-17 11:30:00,73.56,73.56,73.15,73.15,32421.0,72.777,72.777,72.3713,72.3713,32421.0
2025-03-17 12:00:00,73.11,73.35,73.11,73.16,31367.0,72.3318,72.5692,72.3318,72.3812,31367.0
2025-03-17 12:30:00,73.16,73.31,73.07,73.19,25074.0,72.3812,72.5296,72.2922,72.4109,25074.0
2025-03-17 13:00:00,73.2,73.23,73.1,73.17,15741.0,72.4208,72.4505,72.3219,72.3911,15741.0
2025-03-17 13:30:00,73.17,73.53,73.13,73.53,45038.0,72.3911,72.7473,72.3515,72.7473,45038.0
2025-03-17 14:00:00,73.55,73.67,73.47,73.51,29451.0,72.7671,72.8858,72.6879,72.7275,29451.0
2025-03-17 14:30:00,73.48,73.76,73.48,73.67,34894.0,72.6978,72.9748,72.6978,72.8858,34894.0
2025-03-17 15:00:00,73.64,73.69,73.49,73.67,36846.0,72.8561,72.9056,72.7077,72.8858,36846.0
2025-03-17 15:30:00,73.66,73.71,73.22,73.23,152188.0,72.8759,72.9254,72.4406,72.4505,152188.0
2025-03-18 09:30:00,72.86,73.54,72.86,73.47,24704.0,72.0844,72.7572,72.0844,72.6879,24704.0
2025-03-18 10:00:00,73.48,73.74,73.19,73.33,32771.0,72.6978,72.955,72.4109,72.5494,32771.0
2025-03-18 10:30:00,73.38,73.48,73.11,73.18,20711.0,72.5989,72.6978,72.3318,72.401,20711.0
2025-03-18 11:00:00,73.21,73.23,72.71,72.74,21673.0,72.4307,72.4505,71.936,71.9657,21673.0
2025-03-18 11:30:00,72.67,72.85,72.63,72.7,13631.0,71.8964,72.0745,71.8569,71.9261,13631.0
2025-03-18 12:00:00,72.72,72.86,72.64,72.81,23122.0,71.9459,72.0844,71.8668,72.0349,23122.0
2025-03-18 12:30:00,72.87,72.9,72.58,72.66,25783.0,72.0943,72.124,71.8074,71.8865,25783.0
2025-03-18 13:00:00,72.71,72.98,72.58,72.97,18781.0,71.936,72.2031,71.8074,72.1932,18781.0
2025-03-18 13:30:00,73.02,73.06,72.87,72.9,27280.0,72.2427,72.2823,72.0943,72.124,27280.0
2025-03-18 14:00:00,72.9,72.95,72.61,72.61,64294.0,72.124,72.1735,71.8371,71.8371,64294.0
2025-03-18 14:30:00,72.64,72.91,72.64,72.91,25564.0,71.8668,72.1339,71.8668,72.1339,25564.0
2025-03-18 15:00:00,72.9,73.14,72.85,73.05,25827.0,72.124,72.3614,72.0745,72.2724,25827.0
2025-03-18 15:30:00,73.05,73.09,72.66,72.8,118332.0,72.2724,72.312,71.8865,72.0251,118332.0
2025-03-19 09:30:00,73.04,73.57,72.75,73.31,32366.0,72.2625,72.7869,71.9756,72.5296,32366.0
2025-03-19 10:00:00,73.15,73.57,72.98,73.49,22333.0,72.3713,72.7869,72.2031,72.7077,22333.0
2025-03-19 10:30:00,73.47,73.7,73.37,73.47,19328.0,72.6879,72.9155,72.589,72.6879,19328.0
2025-03-19 11:00:00,73.47,73.47,73.0,73.05,18416.0,72.6879,72.6879,72.2229,72.2724,18416.0
2025-03-19 11:30:00,73.05,73.3,73.05,73.24,17869.0,72.2724,72.5197,72.2724,72.4604,17869.0
2025-03-19 12:00:00,73.26,73.27,73.03,73.09,15761.0,72.4802,72.4901,72.2526,72.312,15761.0
2025-03-19 12:30:00,73.12,73.2,72.96,72.98,15840.0,72.3416,72.4208,72.1834,72.2031,15840.0
2025-03-19 13:00:00,72.97,72.97,72.25,72.25,23705.0,72.1932,72.1932,71.4809,71.4809,23705.0
2025-03-19 13:30:00,72.21,72.32,71.9,71.9,25266.0,71.4413,71.5502,71.1346,71.1346,25266.0
2025-03-19 14:00:00,71.8,72.16,71.5,71.86,72552.0,71.0357,71.3919,70.7389,71.0951,72552.0
2025-03-19 14:30:00,71.86,72.34,71.86,72.19,79531.0,71.0951,71.57,71.0951,71.4215,79531.0
2025-03-19 15:00:00,72.19,72.38,71.95,72.0,56267.0,71.4215,71.6095,71.1841,71.2336,56267.0
2025-03-19 15:30:00,71.99,72.31,71.94,72.24,106081.0,71.2237,71.5403,71.1742,71.471,106081.0
2025-03-20 09:30:00,71.51,72.1,71.23,72.05,38660.0,70.7488,71.3325,70.4718,71.283,38660.0
2025-03-20 10:00:00,72.0,72.9,72.0,72.87,39375.0,71.2336,72.124,71.2336,72.0943,39375.0
2025-03-20 10:30:00,72.88,72.88,72.56,72.75,14674.0,72.1042,72.1042,71.7876,71.9756,14674.0
2025-03-20 11:00:00,72.76,72.94,72.76,72.9,13796.0,71.9855,72.1636,71.9855,72.124,13796.0
2025-03-20 11:30:00,72.92,73.05,72.84,72.95,19456.0,72.1438,72.2724,72.0646,72.1735,19456.0
2025-03-20 12:00:00,72.96,73.04,72.74,72.78,18945.0,72.1834,72.2625,71.9657,72.0053,18945.0
2025-03-20 12:30:00,72.83,72.91,72.67,72.71,15688.0,72.0547,72.1339,71.8964,71.936,15688.0
2025-03-20 13:00:00,72.72,72.85,72.42,72.44,14707.0,71.9459,72.0745,71.6491,71.6689,14707.0
2025-03-20 13:30:00,72.47,72.94,72.44,72.84,52556.0,71.6986,72.1636,71.6689,72.0646,52556.0
2025-03-20 14:00:00,72.84,73.07,72.73,72.95,49000.0,72.0646,72.2922,71.9558,72.1735,49000.0
2025-03-20 14:30:00,72.95,73.21,72.83,73.06,45827.0,72.1735,72.4307,72.0547,72.2823,45827.0
2025-03-20 15:00:00,73.08,73.17,72.96,73.02,43879.0,72.3021,72.3911,72.1834,72.2427,43879.0
2025-03-20 15:30:00,73.02,73.34,73.01,73.06,271340.0,72.2427,72.5593,72.2328,72.2823,271340.0
2025-03-21 09:30:00,72.32,72.45,71.85,72.37,146837.0,71.5502,71.6788,71.0852,71.5996,146837.0
2025-03-21 10:00:00,72.31,72.44,71.81,72.44,46369.0,71.5403,71.6689,71.0456,71.6689,46369.0
2025-03-21 10:30:00,72.49,73.16,72.46,73.16,27150.0,71.7184,72.3812,71.6887,72.3812,27150.0
2025-03-21 11:00:00,73.16,73.28,71.92,72.02,27523.0,72.3812,72.4999,71.1544,71.2534,27523.0
2025-03-21 11:30:00,72.01,72.18,71.97,72.0,21304.0,71.2435,71.4117,71.2039,71.2336,21304.0
2025-03-21 12:00:00,72.04,72.42,71.94,72.42,16384.0,71.2731,71.6491,71.1742,71.6491,16384.0
2025-03-21 12:30:00,72.4,72.64,72.25,72.63,13056.0,71.6293,71.8668,71.4809,71.8569,13056.0
2025-03-21 13:00:00,72.63,72.83,72.57,72.73,28633.0,71.8569,72.0547,71.7975,71.9558,28633.0
2025-03-21 13:30:00,72.68,72.94,72.63,72.77,20213.0,71.9063,72.1636,71.8569,71.9954,20213.0
2025-03-21 14:00:00,72.79,73.03,72.79,72.83,55722.0,72.0152,72.2526,72.0152,72.0547,55722.0
2025-03-21 14:30:00,72.72,73.19,72.7,73.15,28166.0,71.9459,72.4109,71.9261,72.3713,28166.0
2025-03-21 15:00:00,73.15,73.2,72.99,73.0,93459.0,72.3713,72.4208,72.213,72.2229,93459.0
2025-03-21 15:30:00,73.02,73.2,72.84,73.01,172857.0,72.2427,72.4208,72.0646,72.2328,172857.0
2025-03-24 09:30:00,73.68,74.19,73.36,73.83,22114.0,72.8957,73.4003,72.5791,73.0441,22114.0
2025-03-24 10:00:00,73.83,73.98,73.75,73.92,28202.0,73.0441,73.1925,72.9649,73.1331,28202.0
2025-03-24 10:30:00,73.94,74.07,73.9,74.07,30125.0,73.1529,73.2815,73.1133,73.2815,30125.0
2025-03-24 11:00:00,74.04,74.26,73.97,73.97,21340.0,73.2519,73.4695,73.1826,73.1826,21340.0
2025-03-24 11:30:00,74.0,74.09,73.97,74.06,14135.0,73.2123,73.3013,73.1826,73.2716,14135.0
2025-03-24 12:00:00,74.08,74.24,74.07,74.1,25558.0,73.2914,73.4497,73.2815,73.3112,25558.0
2025-03-24 12:30:00,74.11,74.12,73.92,74.02,22463.0,73.3211,73.331,73.1331,73.2321,22463.0
2025-03-24 13:00:00,74.03,74.07,73.87,74.0,67768.0,73.242,73.2815,73.0837,73.2123,67768.0
2025-03-24 13:30:00,74.02,74.1,73.68,73.89,32679.0,73.2321,73.3112,72.8957,73.1035,32679.0
2025-03-24 14:00:00,73.88,73.91,73.78,73.78,52246.0,73.0936,73.1232,72.9946,72.9946,52246.0
2025-03-24 14:30:00,73.8,74.15,73.75,74.15,28917.0,73.0144,73.3607,72.9649,73.3607,28917.0
2025-03-24 15:00:00,74.12,74.36,74.01,74.23,42677.0,73.331,73.5684,73.2222,73.4398,42677.0
2025-03-24 15:30:00,74.23,74.6,74.2,74.36,103050.0,73.4398,73.8059,73.4102,73.5684,103050.0
2025-03-25 09:30:00,74.41,75.02,73.8,73.93,47487.0,73.6179,74.2214,73.0144,73.143,47487.0
2025-03-25 10:00:00,73.82,74.05,73.75,73.97,21354.0,73.0342,73.2617,72.9649,73.1826,21354.0
2025-03-25 10:30:00,73.96,74.1,73.83,74.03,24325.0,73.1727,73.3112,73.0441,73.242,24325.0
2025-03-25 11:00:00,73.98,74.42,73.98,74.37,12516.0,73.1925,73.6278,73.1925,73.5783,12516.0
2025-03-25 11:30:00,74.36,74.68,74.34,74.46,93938.0,73.5684,73.885,73.5487,73.6674,93938.0
2025-03-25 12:00:00,74.47,74.59,74.33,74.5,22137.0,73.6773,73.796,73.5388,73.707,22137.0
2025-03-25 12:30:00,74.47,74.51,74.38,74.42,17409.0,73.6773,73.7169,73.5882,73.6278,17409.0
2025-03-25 13:00:00,74.5,74.79,74.39,74.47,48786.0,73.707,73.9939,73.5981,73.6773,48786.0
2025-03-25 13:30:00,74.46,74.54,74.38,74.5,20861.0,73.6674,73.7465,73.5882,73.707,20861.0
2025-03-25 14:00:00,74.47,74.5,74.29,74.43,35736.0,73.6773,73.707,73.4992,73.6377,35736.0
2025-03-25 14:30:00,74.43,74.43,74.18,74.18,29805.0,73.6377,73.6377,73.3904,73.3904,29805.0
2025-03-25 15:00:00,74.19,74.33,74.13,74.3,44868.0,73.4003,73.5388,73.3409,73.5091,44868.0
2025-03-25 15:30:00,74.3,74.64,74.02,74.39,187087.0,73.5091,73.8455,73.2321,73.5981,187087.0
2025-03-26 09:30:00,74.61,75.72,74.46,75.3,18004.0,73.8158,74.914,73.6674,74.4984,18004.0
2025-03-26 10:00:00,75.23,75.38,74.85,74.88,10722.0,74.4292,74.5776,74.0532,74.0829,10722.0
2025-03-26 10:30:00,74.88,75.1,74.72,74.81,11606.0,74.0829,74.3006,73.9246,74.0137,11606.0
2025-03-26 11:00:00,74.81,75.35,74.79,74.91,74709.0,74.0137,74.5479,73.9939,74.1126,74709.0
2025-03-26 11:30:00,74.91,75.02,74.71,75.0,23473.0,74.1126,74.2214,73.9147,74.2016,23473.0
2025-03-26 12:00:00,75.12,75.22,75.1,75.1,5180.0,74.3204,74.4193,74.3006,74.3006,5180.0
2025-03-26 12:30:00,75.12,75.23,74.88,75.03,23564.0,74.3204,74.4292,74.0829,74.2313,23564.0
2025-03-26 13:00:00,75.02,75.05,74.66,74.68,14706.0,74.2214,74.2511,73.8653,73.885,14706.0
2025-03-26 13:30:00,74.69,74.81,74.56,74.73,18617.0,73.8949,74.0137,73.7663,73.9345,18617.0
2025-03-26 14:00:00,74.78,74.87,74.72,74.81,12597.0,73.984,74.073,73.9246,74.0137,12597.0
2025-03-26 14:30:00,74.78,74.83,74.72,74.73,22371.0,73.984,74.0334,73.9246,73.9345,22371.0
2025-03-26 15:00:00,74.75,74.84,74.65,74.79,20625.0,73.9543,74.0433,73.8554,73.9939,20625.0
2025-03-26 15:30:00,74.78,75.01,74.64,74.93,146358.0,73.984,74.2115,73.8455,74.1324,146358.0
2025-03-27 09:30:00,75.07,75.07,74.26,74.87,15173.0,74.2709,74.2709,73.4695,74.073,15173.0
2025-03-27 10:00:00,74.97,75.12,74.55,74.86,10636.0,74.172,74.3204,73.7564,74.0631,10636.0
2025-03-27 10:30:00,74.8,75.11,74.73,74.81,9481.0,74.0038,74.3105,73.9345,74.0137,9481.0
2025-03-27 11:00:00,74.75,74.96,74.72,74.72,8479.0,73.9543,74.1621,73.9246,73.9246,8479.0
2025-03-27 11:30:00,74.68,74.68,74.41,74.6,30532.0,73.885,73.885,73.6179,73.8059,30532.0
2025-03-27 12:00:00,74.6,74.91,74.59,74.59,20939.0,73.8059,74.1126,73.796,73.796,20939.0
2025-03-27 12:30:00,74.6,74.7,74.36,74.39,40764.0,73.8059,73.9048,73.5684,73.5981,40764.0
2025-03-27 13:00:00,74.35,74.69,74.33,74.49,21103.0,73.5586,73.8949,73.5388,73.6971,21103.0
2025-03-27 13:30:00,74.47,74.59,74.37,74.43,18952.0,73.6773,73.796,73.5783,73.6377,18952.0
2025-03-27 14:00:00,74.43,74.7,74.43,74.62,7606.0,73.6377,73.9048,73.6377,73.8257,7606.0
2025-03-27 14:30:00,74.61,74.83,74.57,74.72,11248.0,73.8158,74.0334,73.7762,73.9246,11248.0
2025-03-27 15:00:00,74.71,75.0,74.71,75.0,18883.0,73.9147,74.2016,73.9147,74.2016,18883.0
2025-03-27 15:30:00,75.0,75.09,74.75,74.83,133304.0,74.2016,74.2907,73.9543,74.0334,133304.0
2025-03-28 09:30:00,74.1,74.58,73.68,73.69,41160.0,73.3112,73.7861,72.8957,72.9056,41160.0
2025-03-28 10:00:00,73.64,74.04,73.59,73.84,31026.0,72.8561,73.2519,72.8066,73.054,31026.0
2025-03-28 10:30:00,73.84,74.0,73.69,73.72,36656.0,73.054,73.2123,72.9056,72.9353,36656.0
2025-03-28 11:00:00,73.72,73.91,73.69,73.88,29343.0,72.9353,73.1232,72.9056,73.0936,29343.0
2025-03-28 11:30:00,73.87,74.0,73.66,73.67,18036.0,73.0837,73.2123,72.8759,72.8858,18036.0
2025-03-28 12:00:00,73.7,73.77,73.5,73.55,12907.0,72.9155,72.9847,72.7176,72.7671,12907.0
2025-03-28 12:30:00,73.59,73.85,73.59,73.74,8053.0,72.8066,73.0639,72.8066,72.955,8053.0
2025-03-28 13:00:00,73.72,73.78,73.59,73.59,29386.0,72.9353,72.9946,72.8066,72.8066,29386.0
2025-03-28 13:30:00,73.59,73.77,73.59,73.76,15149.0,72.8066,72.9847,72.8066,72.9748,15149.0
2025-03-28 14:00:00,73.77,73.8,73.5,73.68,37819.0,72.9847,73.0144,72.7176,72.8957,37819.0
2025-03-28 14:30:00,73.66,73.75,73.58,73.73,30741.0,72.8759,72.9649,72.7968,72.9452,30741.0
2025-03-28 15:00:00,73.75,73.79,73.5,73.56,34591.0,72.9649,73.0045,72.7176,72.777,34591.0
2025-03-28 15:30:00,73.56,73.61,73.22,73.3,102525.0,72.777,72.8264,72.4406,72.5197,102525.0
2025-03-31 09:30:00,72.91,73.88,72.87,73.2,28722.0,72.5107,73.4754,72.4709,72.7991,28722.0
2025-03-31 10:00:00,73.29,73.32,72.5,72.68,18324.0,72.8886,72.9184,72.1029,72.2819,18324.0
2025-03-31 10:30:00,72.58,73.1,72.58,72.81,14823.0,72.1825,72.6996,72.1825,72.4112,14823.0
2025-03-31 11:00:00,72.86,73.12,72.86,72.97,7506.0,72.4609,72.7195,72.4609,72.5703,7506.0
2025-03-31 11:30:00,72.97,73.18,72.85,73.14,47841.0,72.5703,72.7792,72.451,72.7394,47841.0
2025-03-31 12:00:00,73.14,73.23,72.4,72.56,28862.0,72.7394,72.8289,72.0035,72.1626,28862.0
2025-03-31 12:30:00,72.61,72.97,72.53,72.83,39568.0,72.2123,72.5703,72.1327,72.4311,39568.0
2025-03-31 13:00:00,72.81,73.08,72.6,72.63,43677.0,72.4112,72.6797,72.2024,72.2322,43677.0
2025-03-31 13:30:00,72.63,72.77,72.53,72.53,31371.0,72.2322,72.3714,72.1327,72.1327,31371.0
2025-03-31 14:00:00,72.5,72.87,72.41,72.83,24747.0,72.1029,72.4709,72.0134,72.4311,24747.0
2025-03-31 14:30:00,72.88,73.11,72.88,72.97,15771.0,72.4808,72.7096,72.4808,72.5703,15771.0
2025-03-31 15:00:00,73.0,73.31,72.93,73.0,26576.0,72.6002,72.9085,72.5306,72.6002,26576.0
2025-03-31 15:30:00,73.0,73.54,72.72,72.8,150713.0,72.6002,73.1372,72.3217,72.4013,150713.0
2025-04-01 09:30:00,72.61,72.61,71.73,72.02,48343.0,72.2123,72.2123,71.3371,71.6255,48343.0
2025-04-01 10:00:00,72.11,72.68,71.91,72.49,37706.0,71.715,72.2819,71.5161,72.093,37706.0
2025-04-01 10:30:00,72.45,73.28,72.44,73.25,37169.0,72.0532,72.8786,72.0432,72.8488,37169.0
2025-04-01 11:00:00,73.28,73.98,73.21,73.87,190124.0,72.8786,73.5748,72.809,73.4654,190124.0
2025-04-01 11:30:00,73.96,74.12,73.48,73.72,79724.0,73.5549,73.714,73.0775,73.3162,79724.0
2025-04-01 12:00:00,73.7,73.78,72.63,72.63,30366.0,73.2963,73.3759,72.2322,72.2322,30366.0
2025-04-01 12:30:00,72.58,72.65,72.31,72.58,18163.0,72.1825,72.2521,71.914,72.1825,18163.0
2025-04-01 13:00:00,72.57,72.63,72.07,72.07,25021.0,72.1725,72.2322,71.6753,71.6753,25021.0
2025-04-01 13:30:00,72.12,72.34,71.98,71.99,31827.0,71.725,71.9438,71.5858,71.5957,31827.0
2025-04-01 14:00:00,71.98,72.39,71.85,71.97,29290.0,71.5858,71.9935,71.4565,71.5758,29290.0
2025-04-01 14:30:00,72.01,72.21,71.94,72.1,31229.0,71.6156,71.8145,71.546,71.7051,31229.0
2025-04-01 15:00:00,72.13,72.5,72.13,72.37,62729.0,71.7349,72.1029,71.7349,71.9736,62729.0
2025-04-01 15:30:00,72.37,72.64,72.27,72.56,205751.0,71.9736,72.2421,71.8742,72.1626,205751.0
2025-04-02 09:30:00,71.95,72.88,71.86,72.4,15788.0,71.5559,72.4808,71.4664,72.0035,15788.0
2025-04-02 10:00:00,72.32,72.78,72.23,72.52,48993.0,71.9239,72.3814,71.8344,72.1228,48993.0
2025-04-02 10:30:00,72.54,72.63,72.4,72.58,10239.0,72.1427,72.2322,72.0035,72.1825,10239.0
2025-04-02 11:00:00,72.57,72.76,72.41,72.76,22767.0,72.1725,72.3615,72.0134,72.3615,22767.0
2025-04-02 11:30:00,72.77,72.94,72.58,72.75,18263.0,72.3714,72.5405,72.1825,72.3515,18263.0
2025-04-02 12:00:00,72.7,72.96,72.64,72.89,12699.0,72.3018,72.5604,72.2421,72.4908,12699.0
2025-04-02 12:30:00,72.93,73.5,72.93,73.38,17964.0,72.5306,73.0974,72.5306,72.9781,17964.0
2025-04-02 13:00:00,73.46,73.85,73.42,73.77,28380.0,73.0577,73.4455,73.0179,73.366,28380.0
2025-04-02 13:30:00,73.67,73.72,73.28,73.46,30473.0,73.2665,73.3162,72.8786,73.0577,30473.0
2025-04-02 14:00:00,73.47,73.52,73.31,73.32,23873.0,73.0676,73.1173,72.9085,72.9184,23873.0
2025-04-02 14:30:00,73.3,73.71,73.29,73.32,13077.0,72.8985,73.3063,72.8886,72.9184,13077.0
2025-04-02 15:00:00,73.38,73.57,73.38,73.56,12423.0,72.9781,73.1671,72.9781,73.1571,12423.0
2025-04-02 15:30:00,73.58,73.92,73.56,73.86,77787.0,73.177,73.5151,73.1571,73.4555,77787.0
2025-04-03 09:30:00,71.25,71.91,69.97,70.06,27878.0,70.8598,71.5161,69.5868,69.6763,27878.0
2025-04-03 10:00:00,69.87,70.09,68.52,68.75,90869.0,69.4873,69.7061,68.1447,68.3735,90869.0
2025-04-03 10:30:00,68.64,68.74,67.94,68.39,70375.0,68.2641,68.3635,67.5679,68.0154,70375.0
2025-04-03 11:00:00,68.39,69.4,68.33,69.33,33688.0,68.0154,69.0199,67.9558,68.9503,33688.0
2025-04-03 11:30:00,69.32,69.67,69.12,69.38,28712.0,68.9403,69.2884,68.7414,69.0,28712.0
2025-04-03 12:00:00,69.47,69.71,69.3,69.66,13863.0,69.0895,69.3282,68.9204,69.2785,13863.0
2025-04-03 12:30:00,69.68,69.68,69.19,69.19,15551.0,69.2984,69.2984,68.811,68.811,15551.0
2025-04-03 13:00:00,69.15,69.2,68.72,68.72,13696.0,68.7713,68.821,68.3436,68.3436,13696.0
2025-04-03 13:30:00,68.77,68.94,68.62,68.65,18604.0,68.3933,68.5624,68.2442,68.274,18604.0
2025-04-03 14:00:00,68.68,68.73,68.43,68.55,10672.0,68.3038,68.3536,68.0552,68.1745,10672.0
2025-04-03 14:30:00,68.54,68.8,68.44,68.75,25519.0,68.1646,68.4232,68.0651,68.3735,25519.0
2025-04-03 15:00:00,68.7,68.82,68.21,68.31,19228.0,68.3237,68.4431,67.8364,67.9359,19228.0
2025-04-03 15:30:00,68.27,68.31,67.68,67.75,139390.0,67.8961,67.9359,67.3093,67.3789,139390.0
2025-04-04 09:30:00,66.15,66.48,64.84,65.71,123122.0,65.7877,66.1159,64.4849,65.3501,123122.0
2025-04-04 10:00:00,65.58,65.69,65.15,65.15,81569.0,65.2208,65.3302,64.7932,64.7932,81569.0
2025-04-04 10:30:00,65.18,65.33,63.71,64.47,54958.0,64.823,64.9722,63.3611,64.1169,54958.0
2025-04-04 11:00:00,64.39,66.04,64.39,65.32,28566.0,64.0373,65.6783,64.0373,64.9622,28566.0
2025-04-04 11:30:00,65.23,65.48,64.65,64.78,28415.0,64.8727,65.1214,64.2959,64.4252,28415.0
2025-04-04 12:00:00,64.56,65.32,64.56,65.28,94628.0,64.2064,64.9622,64.2064,64.9225,94628.0
2025-04-04 12:30:00,65.2,65.39,64.98,65.13,38278.0,64.8429,65.0319,64.6241,64.7733,38278.0
2025-04-04 13:00:00,65.03,65.37,64.8,65.26,50998.0,64.6738,65.012,64.4451,64.9026,50998.0
2025-04-04 13:30:00,65.2,65.86,65.03,65.61,87315.0,64.8429,65.4993,64.6738,65.2506,87315.0
2025-04-04 14:00:00,65.63,65.77,65.41,65.55,27613.0,65.2705,65.4098,65.0517,65.191,27613.0
2025-04-04 14:30:00,65.48,65.75,64.93,65.51,68599.0,65.1214,65.3899,64.5744,65.1512,68599.0
2025-04-04 15:00:00,65.58,66.19,65.4,66.07,55850.0,65.2208,65.8275,65.0418,65.7081,55850.0
2025-04-04 15:30:00,66.06,66.42,65.56,65.73,122380.0,65.6982,66.0562,65.2009,65.37,122380.0
2025-04-07 09:30:00,64.08,64.45,62.73,64.22,37406.0,63.729,64.097,62.3864,63.8683,37406.0
2025-04-07 10:00:00,64.34,66.87,63.79,64.21,47255.0,63.9876,66.5037,63.4406,63.8583,47255.0
2025-04-07 10:30:00,64.12,65.1,63.6,64.59,44256.0,63.7688,64.7434,63.2517,64.2362,44256.0
2025-04-07 11:00:00,64.58,65.23,62.94,63.03,57900.0,64.2263,64.8727,62.5953,62.6848,57900.0
2025-04-07 11:30:00,63.07,64.53,62.99,64.06,45766.0,62.7246,64.1766,62.645,63.7091,45766.0
2025-04-07 12:00:00,63.88,64.18,63.52,64.13,55351.0,63.5301,63.8285,63.1721,63.7788,55351.0
2025-04-07 12:30:00,64.13,64.29,63.29,63.58,45667.0,63.7788,63.9379,62.9434,63.2318,45667.0
2025-04-07 13:00:00,63.58,64.63,63.58,64.63,35006.0,63.2318,64.276,63.2318,64.276,35006.0
2025-04-07 13:30:00,64.46,65.24,64.19,65.1,28879.0,64.1069,64.8827,63.8384,64.7434,28879.0
2025-04-07 14:00:00,65.13,65.23,64.37,64.44,43746.0,64.7733,64.8727,64.0174,64.0871,43746.0
2025-04-07 14:30:00,64.41,64.79,64.03,64.13,39420.0,64.0572,64.4351,63.6793,63.7788,39420.0
2025-04-07 15:00:00,64.18,64.43,63.84,63.95,83838.0,63.8285,64.0771,63.4903,63.5997,83838.0
2025-04-07 15:30:00,64.0,64.79,63.98,64.35,177310.0,63.6495,64.4351,63.6296,63.9975,177310.0
2025-04-08 09:30:00,65.91,66.1,64.3,65.44,15180.0,65.549,65.738,63.9478,65.0816,15180.0
2025-04-08 10:00:00,65.23,65.23,64.49,64.84,33921.0,64.8727,64.8727,64.1368,64.4849,33921.0
2025-04-08 10:30:00,64.75,65.04,64.4,64.48,65459.0,64.3954,64.6838,64.0473,64.1268,65459.0
2025-04-08 11:00:00,64.41,64.7,63.96,63.97,88052.0,64.0572,64.3456,63.6097,63.6196,88052.0
2025-04-08 11:30:00,64.03,64.79,64.03,64.61,23043.0,63.6793,64.4351,63.6793,64.2561,23043.0
2025-04-08 12:00:00,64.48,64.9,64.08,64.4,51221.0,64.1268,64.5445,63.729,64.0473,51221.0
2025-04-08 12:30:00,64.39,64.48,63.6,63.8,84570.0,64.0373,64.1268,63.2517,63.4506,84570.0
2025-04-08 13:00:00,63.69,64.02,63.3,63.64,107003.0,63.3412,63.6694,62.9533,63.2914,107003.0
2025-04-08 13:30:00,63.65,64.63,63.63,64.23,28278.0,63.3014,64.276,63.2815,63.8782,28278.0
2025-04-08 14:00:00,64.23,64.3,63.89,63.91,17675.0,63.8782,63.9478,63.5401,63.56,17675.0
2025-04-08 14:30:00,63.96,64.47,63.65,63.91,122707.0,63.6097,64.1169,63.3014,63.56,122707.0
2025-04-08 15:00:00,63.91,63.93,63.0,63.39,83781.0,63.56,63.5799,62.6549,63.0428,83781.0
2025-04-08 15:30:00,63.32,63.57,62.34,63.53,212632.0,62.9732,63.2218,61.9986,63.182,212632.0
2025-04-09 09:30:00,62.63,63.9,62.48,63.49,41353.0,62.287,63.55,62.1378,63.1423,41353.0
2025-04-09 10:00:00,63.43,63.98,63.28,63.67,79927.0,63.0826,63.6296,62.9334,63.3213,79927.0
2025-04-09 10:30:00,63.7,63.9,63.3,63.4,43203.0,63.3511,63.55,62.9533,63.0528,43203.0
2025-04-09 11:00:00,63.38,63.78,63.38,63.51,50068.0,63.0329,63.4307,63.0329,63.1622,50068.0
2025-04-09 11:30:00,63.44,63.72,63.3,63.44,43209.0,63.0925,63.371,62.9533,63.0925,43209.0
2025-04-09 12:00:00,63.49,63.77,63.4,63.52,32679.0,63.1423,63.4207,63.0528,63.1721,32679.0
2025-04-09 12:30:00,63.5,63.67,63.27,63.27,25816.0,63.1522,63.3213,62.9235,62.9235,25816.0
2025-04-09 13:00:00,63.27,67.96,63.24,66.91,145858.0,62.9235,67.5878,62.8936,66.5435,145858.0
2025-04-09 13:30:00,66.77,68.68,66.77,68.39,87244.0,66.4043,68.3038,66.4043,68.0154,87244.0
2025-04-09 14:00:00,68.87,69.27,68.04,69.08,54321.0,68.4928,68.8906,67.6673,68.7016,54321.0
2025-04-09 14:30:00,69.09,69.46,67.78,67.84,53033.0,68.7116,69.0796,67.4088,67.4684,53033.0
2025-04-09 15:00:00,67.79,69.12,67.69,69.11,80121.0,67.4187,68.7414,67.3193,68.7315,80121.0
2025-04-09 15:30:00,69.04,69.33,68.4,69.02,238025.0,68.6619,68.9503,68.0254,68.642,238025.0
2025-04-10 09:30:00,67.5,67.58,66.47,66.56,15224.0,67.1303,67.2099,66.1059,66.1954,15224.0
2025-04-10 10:00:00,66.51,66.51,65.67,66.23,28316.0,66.1457,66.1457,65.3103,65.8673,28316.0
2025-04-10 10:30:00,66.34,66.61,65.84,65.92,20744.0,65.9767,66.2452,65.4794,65.559,20744.0
2025-04-10 11:00:00,65.84,66.19,65.74,65.74,17148.0,65.4794,65.8275,65.3799,65.3799,17148.0
2025-04-10 11:30:00,65.76,65.85,65.48,65.56,15610.0,65.3998,65.4893,65.1214,65.2009,15610.0
2025-04-10 12:00:00,65.61,65.75,64.53,64.84,65790.0,65.2506,65.3899,64.1766,64.4849,65790.0
2025-04-10 12:30:00,64.85,65.76,64.85,65.58,20202.0,64.4948,65.3998,64.4948,65.2208,20202.0
2025-04-10 13:00:00,65.67,66.1,64.82,65.35,35281.0,65.3103,65.738,64.465,64.9921,35281.0
2025-04-10 13:30:00,65.35,66.42,65.35,66.25,39727.0,64.9921,66.0562,64.9921,65.8871,39727.0
2025-04-10 14:00:00,66.13,66.74,65.85,66.68,39610.0,65.7678,66.3745,65.4893,66.3148,39610.0
2025-04-10 14:30:00,66.74,67.23,66.52,66.81,83817.0,66.3745,66.8618,66.1557,66.4441,83817.0
2025-04-10 15:00:00,66.75,67.57,66.54,66.65,71964.0,66.3844,67.1999,66.1756,66.285,71964.0
2025-04-10 15:30:00,66.65,67.02,65.71,66.62,114119.0,66.285,66.6529,65.3501,66.2551,114119.0
2025-04-11 09:30:00,66.53,67.03,65.7,66.34,19685.0,66.1656,66.6629,65.3402,65.9767,19685.0
2025-04-11 10:00:00,66.34,66.86,65.52,65.52,12140.0,65.9767,66.4938,65.1611,65.1611,12140.0
2025-04-11 10:30:00,65.68,66.08,65.46,65.46,25807.0,65.3203,65.7181,65.1015,65.1015,25807.0
2025-04-11 11:00:00,65.46,66.02,65.33,65.8,14149.0,65.1015,65.6584,64.9722,65.4396,14149.0
2025-04-11 11:30:00,65.69,66.26,65.61,66.12,20283.0,65.3302,65.8971,65.2506,65.7579,20283.0
2025-04-11 12:00:00,66.16,66.71,66.04,66.5,16130.0,65.7976,66.3446,65.6783,66.1358,16130.0
2025-04-11 12:30:00,66.59,67.29,66.59,67.25,35716.0,66.2253,66.9214,66.2253,66.8817,35716.0
2025-04-11 13:00:00,67.2,67.43,66.8,66.83,29509.0,66.8319,67.0607,66.4341,66.464,29509.0
2025-04-11 13:30:00,66.81,67.91,66.8,67.78,49081.0,66.4441,67.5381,66.4341,67.4088,49081.0
2025-04-11 14:00:00,67.91,68.08,67.8,67.98,49401.0,67.5381,67.7071,67.4287,67.6077,49401.0
2025-04-11 14:30:00,67.98,68.36,67.82,67.84,17468.0,67.6077,67.9856,67.4485,67.4684,17468.0
2025-04-11 15:00:00,67.83,68.34,67.83,68.0,23204.0,67.4585,67.9657,67.4585,67.6276,23204.0
2025-04-11 15:30:00,67.98,68.49,67.96,68.03,159144.0,67.6077,68.1149,67.5878,67.6574,159144.0
2025-04-14 09:30:00,68.53,68.57,67.74,68.45,19088.0,68.1547,68.1944,67.369,68.0751,19088.0
2025-04-14 10:00:00,68.46,68.89,68.3,68.51,30268.0,68.085,68.5127,67.9259,68.1348,30268.0
2025-04-14 10:30:00,68.51,68.73,68.38,68.41,61014.0,68.1348,68.3536,68.0055,68.0353,61014.0
2025-04-14 11:00:00,68.42,68.5,68.12,68.17,34817.0,68.0453,68.1248,67.7469,67.7966,34817.0
2025-04-14 11:30:00,68.15,68.41,67.66,67.67,32331.0,67.7767,68.0353,67.2894,67.2994,32331.0
2025-04-14 12:00:00,67.57,68.03,67.44,67.97,36595.0,67.1999,67.6574,67.0706,67.5977,36595.0
2025-04-14 12:30:00,67.96,68.23,67.86,67.99,20870.0,67.5878,67.8563,67.4883,67.6176,20870.0
2025-04-14 13:00:00,67.99,68.51,67.84,68.06,44034.0,67.6176,68.1348,67.4684,67.6872,44034.0
2025-04-14 13:30:00,68.16,68.24,67.87,68.2,54834.0,67.7867,67.8662,67.4983,67.8265,54834.0
2025-04-14 14:00:00,68.2,68.48,68.06,68.4,38458.0,67.8265,68.1049,67.6872,68.0254,38458.0
2025-04-14 14:30:00,68.42,68.66,68.36,68.53,67035.0,68.0453,68.2839,67.9856,68.1547,67035.0
2025-04-14 15:00:00,68.57,68.62,68.39,68.54,58509.0,68.1944,68.2442,68.0154,68.1646,58509.0
2025-04-14 15:30:00,68.53,68.85,68.33,68.36,156472.0,68.1547,68.4729,67.9558,67.9856,156472.0
2025-04-15 09:30:00,68.03,68.43,67.79,67.79,43583.0,67.6574,68.0552,67.4187,67.4187,43583.0
2025-04-15 10:00:00,67.79,68.19,67.41,67.54,33753.0,67.4187,67.8165,67.0408,67.1701,33753.0
2025-04-15 10:30:00,67.58,67.79,67.27,67.78,65723.0,67.2099,67.4187,66.9016,67.4088,65723.0
2025-04-15 11:00:00,67.8,67.9,67.63,67.63,14455.0,67.4287,67.5281,67.2596,67.2596,14455.0
2025-04-15 11:30:00,67.63,67.72,67.45,67.48,6142.0,67.2596,67.3491,67.0806,67.1104,6142.0
2025-04-15 12:00:00,67.47,67.88,67.47,67.66,25949.0,67.1005,67.5082,67.1005,67.2894,25949.0
2025-04-15 12:30:00,67.72,67.76,67.49,67.61,18685.0,67.3491,67.3889,67.1204,67.2397,18685.0
2025-04-15 13:00:00,67.56,67.63,67.11,67.12,7667.0,67.19,67.2596,66.7424,66.7524,7667.0
2025-04-15 13:30:00,67.12,67.4,66.99,67.11,36978.0,66.7524,67.0308,66.6231,66.7424,36978.0
2025-04-15 14:00:00,67.05,67.28,66.89,67.28,47968.0,66.6828,66.9115,66.5236,66.9115,47968.0
2025-04-15 14:30:00,67.35,67.52,67.21,67.42,45652.0,66.9811,67.1502,66.8419,67.0507,45652.0
2025-04-15 15:00:00,67.37,67.51,67.26,67.51,20449.0,67.001,67.1402,66.8916,67.1402,20449.0
2025-04-15 15:30:00,67.5,67.61,67.36,67.54,122438.0,67.1303,67.2397,66.9911,67.1701,122438.0
2025-04-16 09:30:00,67.0,67.41,66.41,66.77,10086.0,66.633,67.0408,66.0463,66.4043,10086.0
2025-04-16 10:00:00,66.77,66.97,66.09,66.28,60074.0,66.4043,66.6032,65.728,65.917,60074.0
2025-04-16 10:30:00,66.19,66.66,66.12,66.49,30266.0,65.8275,66.2949,65.7579,66.1258,30266.0
2025-04-16 11:00:00,66.41,66.7,66.33,66.6,81064.0,66.0463,66.3347,65.9667,66.2352,81064.0
2025-04-16 11:30:00,66.59,66.66,66.18,66.18,10349.0,66.2253,66.2949,65.8175,65.8175,10349.0
2025-04-16 12:00:00,66.23,66.58,66.23,66.49,55443.0,65.8673,66.2153,65.8673,66.1258,55443.0
2025-04-16 12:30:00,66.57,66.72,66.49,66.6,6585.0,66.2054,66.3546,66.1258,66.2352,6585.0
2025-04-16 13:00:00,66.57,66.83,66.49,66.66,11814.0,66.2054,66.464,66.1258,66.2949,11814.0
2025-04-16 13:30:00,66.6,66.63,66.02,66.09,59314.0,66.2352,66.2651,65.6584,65.728,59314.0
2025-04-16 14:00:00,66.09,66.29,65.93,66.21,26529.0,65.728,65.9269,65.5689,65.8474,26529.0
2025-04-16 14:30:00,66.22,66.22,65.97,65.97,18924.0,65.8573,65.8573,65.6087,65.6087,18924.0
2025-04-16 15:00:00,66.0,66.04,65.61,65.64,20800.0,65.6385,65.6783,65.2506,65.2805,20800.0
2025-04-16 15:30:00,65.69,66.58,65.69,66.52,136129.0,65.3302,66.2153,65.3302,66.1557,136129.0
2025-04-17 09:30:00,66.39,67.26,66.39,66.7,14114.0,66.0264,66.8916,66.0264,66.3347,14114.0
2025-04-17 10:00:00,66.78,67.02,66.43,66.56,12409.0,66.4142,66.6529,66.0662,66.1954,12409.0
2025-04-17 10:30:00,66.56,66.62,66.34,66.38,11160.0,66.1954,66.2551,65.9767,66.0164,11160.0
2025-04-17 11:00:00,66.34,66.86,66.34,66.59,7506.0,65.9767,66.4938,65.9767,66.2253,7506.0
2025-04-17 11:30:00,66.63,66.86,66.63,66.7,10337.0,66.2651,66.4938,66.2651,66.3347,10337.0
2025-04-17 12:00:00,66.71,66.95,66.48,66.95,11815.0,66.3446,66.5833,66.1159,66.5833,11815.0
2025-04-17 12:30:00,66.84,67.27,66.78,67.19,4439.0,66.4739,66.9016,66.4142,66.822,4439.0
2025-04-17 13:00:00,67.23,67.23,66.91,66.93,11594.0,66.8618,66.8618,66.5435,66.5634,11594.0
2025-04-17 13:30:00,67.02,67.26,67.0,67.25,8926.0,66.6529,66.8916,66.633,66.8817,8926.0
2025-04-17 14:00:00,67.2,67.41,67.08,67.26,20173.0,66.8319,67.0408,66.7126,66.8916,20173.0
2025-04-17 14:30:00,67.26,67.4,67.04,67.04,34482.0,66.8916,67.0308,66.6728,66.6728,34482.0
2025-04-17 15:00:00,67.1,67.26,66.99,67.21,31912.0,66.7325,66.8916,66.6231,66.8419,31912.0
2025-04-17 15:30:00,67.25,67.34,66.8,67.15,88669.0,66.8817,66.9712,66.4341,66.7822,88669.0
2025-04-21 09:30:00,66.0,66.9,65.91,66.06,13129.0,65.6385,66.5336,65.549,65.6982,13129.0
2025-04-21 10:00:00,66.17,66.38,65.96,66.11,14703.0,65.8076,66.0164,65.5987,65.7479,14703.0
2025-04-21 10:30:00,66.13,66.33,65.99,66.0,9419.0,65.7678,65.9667,65.6286,65.6385,9419.0
2025-04-21 11:00:00,65.92,66.0,65.7,65.93,12754.0,65.559,65.6385,65.3402,65.5689,12754.0
2025-04-21 11:30:00,65.96,65.97,65.28,65.38,16245.0,65.5987,65.6087,64.9225,65.0219,16245.0
2025-04-21 12:00:00,65.45,66.18,65.37,66.05,68536.0,65.0915,65.8175,65.012,65.6882,68536.0
2025-04-21 12:30:00,66.18,66.32,65.83,65.86,15057.0,65.8175,65.9568,65.4694,65.4993,15057.0
2025-04-21 13:00:00,65.9,65.92,65.58,65.64,44330.0,65.5391,65.559,65.2208,65.2805,44330.0
2025-04-21 13:30:00,65.61,65.9,65.29,65.3,43050.0,65.2506,65.5391,64.9324,64.9423,43050.0
2025-04-21 14:00:00,65.35,65.45,65.31,65.42,28730.0,64.9921,65.0915,64.9523,65.0617,28730.0
2025-04-21 14:30:00,65.42,65.59,65.3,65.35,35203.0,65.0617,65.2308,64.9423,64.9921,35203.0
2025-04-21 15:00:00,65.34,65.74,65.31,65.59,34278.0,64.9821,65.3799,64.9523,65.2308,34278.0
2025-04-21 15:30:00,65.6,66.15,65.58,65.74,209034.0,65.2407,65.7877,65.2208,65.3799,209034.0
2025-04-22 09:30:00,66.5,66.69,65.34,65.97,38662.0,66.1358,66.3247,64.9821,65.6087,38662.0
2025-04-22 10:00:00,65.98,66.22,65.63,65.72,12044.0,65.6186,65.8573,65.2705,65.36,12044.0
2025-04-22 10:30:00,65.76,66.09,65.76,65.98,13752.0,65.3998,65.728,65.3998,65.6186,13752.0
2025-04-22 11:00:00,65.98,66.31,65.95,66.16,65286.0,65.6186,65.9468,65.5888,65.7976,65286.0
2025-04-22 11:30:00,66.15,66.21,65.83,66.2,28501.0,65.7877,65.8474,65.4694,65.8374,28501.0
2025-04-22 12:00:00,66.25,66.79,66.25,66.5,188008.0,65.8871,66.4242,65.8871,66.1358,188008.0
2025-04-22 12:30:00,66.5,66.86,66.45,66.47,22711.0,66.1358,66.4938,66.086,66.1059,22711.0
2025-04-22 13:00:00,66.52,66.68,65.96,66.0,15256.0,66.1557,66.3148,65.5987,65.6385,15256.0
2025-04-22 13:30:00,66.04,66.28,65.89,66.02,16539.0,65.6783,65.917,65.5291,65.6584,16539.0
2025-04-22 14:00:00,65.97,66.47,65.96,66.41,14429.0,65.6087,66.1059,65.5987,66.0463,14429.0
2025-04-22 14:30:00,66.45,66.87,66.36,66.87,135604.0,66.086,66.5037,65.9965,66.5037,135604.0
2025-04-22 15:00:00,66.88,66.9,66.55,66.74,30160.0,66.5137,66.5336,66.1855,66.3745,30160.0
2025-04-22 15:30:00,66.75,67.15,66.62,66.87,79666.0,66.3844,66.7822,66.2551,66.5037,79666.0
2025-04-23 09:30:00,68.55,69.88,68.1,69.65,11650.0,68.1745,69.4973,67.727,69.2685,11650.0
2025-04-23 10:00:00,69.81,69.81,69.0,69.07,12344.0,69.4276,69.4276,68.6221,68.6917,12344.0
2025-04-23 10:30:00,69.03,69.14,68.8,68.8,7043.0,68.6519,68.7613,68.4232,68.4232,7043.0
2025-04-23 11:00:00,68.85,68.93,68.15,68.15,22068.0,68.4729,68.5525,67.7767,67.7767,22068.0
2025-04-23 11:30:00,68.18,68.18,67.47,67.56,18524.0,67.8066,67.8066,67.1005,67.19,18524.0
2025-04-23 12:00:00,67.58,67.62,66.99,67.27,9417.0,67.2099,67.2496,66.6231,66.9016,9417.0
2025-04-23 12:30:00,67.35,67.53,67.28,67.44,7989.0,66.9811,67.1601,66.9115,67.0706,7989.0
2025-04-23 13:00:00,67.43,67.79,67.36,67.55,8039.0,67.0607,67.4187,66.9911,67.18,8039.0
2025-04-23 13:30:00,67.58,67.67,67.39,67.5,21125.0,67.2099,67.2994,67.0209,67.1303,21125.0
2025-04-23 14:00:00,67.52,67.63,67.42,67.42,17650.0,67.1502,67.2596,67.0507,67.0507,17650.0
2025-04-23 14:30:00,67.42,67.5,67.15,67.19,10493.0,67.0507,67.1303,66.7822,66.822,10493.0
2025-04-23 15:00:00,67.2,67.23,66.96,67.09,20530.0,66.8319,66.8618,66.5933,66.7225,20530.0
2025-04-23 15:30:00,67.08,67.36,66.92,67.15,101637.0,66.7126,66.9911,66.5535,66.7822,101637.0
2025-04-24 09:30:00,67.21,67.95,66.87,67.95,23904.0,66.8419,67.5778,66.5037,67.5778,23904.0
2025-04-24 10:00:00,67.83,68.11,67.78,67.88,12108.0,67.4585,67.737,67.4088,67.5082,12108.0
2025-04-24 10:30:00,67.85,68.3,67.79,68.19,13350.0,67.4784,67.9259,67.4187,67.8165,13350.0
2025-04-24 11:00:00,68.21,68.29,67.95,67.95,10849.0,67.8364,67.916,67.5778,67.5778,10849.0
2025-04-24 11:30:00,67.97,68.0,67.8,67.92,8819.0,67.5977,67.6276,67.4287,67.548,8819.0
2025-04-24 12:00:00,67.9,68.09,67.82,67.93,15283.0,67.5281,67.7171,67.4485,67.5579,15283.0
2025-04-24 12:30:00,67.98,68.12,67.95,68.12,7581.0,67.6077,67.7469,67.5778,67.7469,7581.0
2025-04-24 13:00:00,68.05,68.11,67.91,68.09,12453.0,67.6773,67.737,67.5381,67.7171,12453.0
2025-04-24 13:30:00,68.02,68.28,68.02,68.23,34390.0,67.6474,67.906,67.6474,67.8563,34390.0
2025-04-24 14:00:00,68.27,68.45,68.04,68.05,18324.0,67.8961,68.0751,67.6673,67.6773,18324.0
2025-04-24 14:30:00,68.05,68.4,68.04,68.32,14130.0,67.6773,68.0254,67.6673,67.9458,14130.0
2025-04-24 15:00:00,68.26,68.52,68.21,68.42,22054.0,67.8861,68.1447,67.8364,68.0453,22054.0
2025-04-24 15:30:00,68.47,68.93,68.23,68.84,95015.0,68.095,68.5525,67.8563,68.463,95015.0
2025-04-25 09:30:00,68.43,69.03,68.18,68.32,8367.0,68.0552,68.6519,67.8066,67.9458,8367.0
2025-04-25 10:00:00,68.36,68.52,68.13,68.2,4674.0,67.9856,68.1447,67.7568,67.8265,4674.0
2025-04-25 10:30:00,68.01,68.47,68.0,68.41,6802.0,67.6375,68.095,67.6276,68.0353,6802.0
2025-04-25 11:00:00,68.42,68.58,68.22,68.22,6600.0,68.0453,68.2044,67.8464,67.8464,6600.0
2025-04-25 11:30:00,68.27,68.51,68.18,68.51,5536.0,67.8961,68.1348,67.8066,68.1348,5536.0
2025-04-25 12:00:00,68.52,68.62,68.47,68.47,6578.0,68.1447,68.2442,68.095,68.095,6578.0
2025-04-25 12:30:00,68.4,68.47,68.29,68.29,3416.0,68.0254,68.095,67.916,67.916,3416.0
2025-04-25 13:00:00,68.3,68.45,68.2,68.29,10047.0,67.9259,68.0751,67.8265,67.916,10047.0
2025-04-25 13:30:00,68.25,68.53,67.94,67.98,17432.0,67.8762,68.1547,67.5679,67.6077,17432.0
2025-04-25 14:00:00,68.04,68.27,67.95,68.15,10603.0,67.6673,67.8961,67.5778,67.7767,10603.0
2025-04-25 14:30:00,68.17,68.46,68.11,68.11,8618.0,67.7966,68.085,67.737,67.737,8618.0
2025-04-25 15:00:00,68.21,68.24,68.05,68.09,10495.0,67.8364,67.8662,67.6773,67.7171,10495.0
2025-04-25 15:30:00,68.04,68.15,67.83,68.03,53681.0,67.6673,67.7767,67.4585,67.6574,53681.0
2025-04-28 09:30:00,67.98,68.82,67.58,68.63,31003.0,67.6077,68.4431,67.2099,68.2541,31003.0
2025-04-28 10:00:00,68.66,68.96,68.49,68.74,16139.0,68.2839,68.5823,68.1149,68.3635,16139.0
2025-04-28 10:30:00,68.78,68.83,68.66,68.74,11624.0,68.4033,68.453,68.2839,68.3635,11624.0
2025-04-28 11:00:00,68.74,68.74,68.39,68.48,30984.0,68.3635,68.3635,68.0154,68.1049,30984.0
2025-04-28 11:30:00,68.45,68.57,68.3,68.33,12546.0,68.0751,68.1944,67.9259,67.9558,12546.0
2025-04-28 12:00:00,68.37,68.39,68.14,68.15,13773.0,67.9955,68.0154,67.7668,67.7767,13773.0
2025-04-28 12:30:00,68.15,68.26,68.0,68.05,25237.0,67.7767,67.8861,67.6276,67.6773,25237.0
2025-04-28 13:00:00,68.01,68.11,67.79,67.93,31125.0,67.6375,67.737,67.4187,67.5579,31125.0
2025-04-28 13:30:00,67.94,68.17,67.79,68.12,39617.0,67.5679,67.7966,67.4187,67.7469,39617.0
2025-04-28 14:00:00,68.19,68.34,68.08,68.12,33545.0,67.8165,67.9657,67.7071,67.7469,33545.0
2025-04-28 14:30:00,68.16,68.44,68.1,68.28,44948.0,67.7867,68.0651,67.727,67.906,44948.0
2025-04-28 15:00:00,68.32,68.36,68.26,68.26,25699.0,67.9458,67.9856,67.8861,67.8861,25699.0
2025-04-28 15:30:00,68.28,68.86,68.08,68.73,228940.0,67.906,68.4828,67.7071,68.3536,228940.0
2025-04-29 09:30:00,68.5,68.88,68.47,68.72,12405.0,68.1248,68.5027,68.095,68.3436,12405.0
2025-04-29 10:00:00,68.68,68.89,68.36,68.45,18271.0,68.3038,68.5127,67.9856,68.0751,18271.0
2025-04-29 10:30:00,68.44,69.04,68.4,68.97,17472.0,68.0651,68.6619,68.0254,68.5922,17472.0
2025-04-29 11:00:00,68.97,68.99,68.57,68.59,14664.0,68.5922,68.6121,68.1944,68.2143,14664.0
2025-04-29 11:30:00,68.59,68.75,68.42,68.66,6722.0,68.2143,68.3735,68.0453,68.2839,6722.0
2025-04-29 12:00:00,68.7,69.03,68.61,68.64,68564.0,68.3237,68.6519,68.2342,68.2641,68564.0
2025-04-29 12:30:00,68.62,68.65,68.13,68.22,14989.0,68.2442,68.274,67.7568,67.8464,14989.0
2025-04-29 13:00:00,68.2,68.51,68.17,68.47,11099.0,67.8265,68.1348,67.7966,68.095,11099.0
2025-04-29 13:30:00,68.43,68.78,68.41,68.68,37399.0,68.0552,68.4033,68.0353,68.3038,37399.0
2025-04-29 14:00:00,68.73,68.79,68.5,68.65,48675.0,68.3536,68.4132,68.1248,68.274,48675.0
2025-04-29 14:30:00,68.69,68.81,68.56,68.6,25140.0,68.3138,68.4331,68.1845,68.2243,25140.0
2025-04-29 15:00:00,68.6,68.76,68.53,68.63,33404.0,68.2243,68.3834,68.1547,68.2541,33404.0
2025-04-29 15:30:00,68.65,68.67,68.4,68.52,132475.0,68.274,68.2939,68.0254,68.1447,132475.0
2025-04-30 09:30:00,67.88,67.88,66.99,67.11,9966.0,67.5082,67.5082,66.6231,66.7424,9966.0
2025-04-30 10:00:00,67.23,67.46,67.14,67.35,8255.0,66.8618,67.0905,66.7723,66.9811,8255.0
2025-04-30 10:30:00,67.35,67.54,67.26,67.31,17757.0,66.9811,67.1701,66.8916,66.9413,17757.0
2025-04-30 11:00:00,67.39,67.98,67.29,67.86,11334.0,67.0209,67.6077,66.9214,67.4883,11334.0
2025-04-30 11:30:00,67.85,67.96,67.7,67.73,9325.0,67.4784,67.5878,67.3292,67.359,9325.0
2025-04-30 12:00:00,67.73,67.82,67.48,67.54,6097.0,67.359,67.4485,67.1104,67.1701,6097.0
2025-04-30 12:30:00,67.48,67.54,67.27,67.5,16046.0,67.1104,67.1701,66.9016,67.1303,16046.0
2025-04-30 13:00:00,67.54,67.75,67.37,67.71,9024.0,67.1701,67.3789,67.001,67.3391,9024.0
2025-04-30 13:30:00,67.71,67.73,67.55,67.61,10279.0,67.3391,67.359,67.18,67.2397,10279.0
2025-04-30 14:00:00,67.58,67.83,67.51,67.78,19617.0,67.2099,67.4585,67.1402,67.4088,19617.0
2025-04-30 14:30:00,67.8,67.86,67.51,67.53,17918.0,67.4287,67.4883,67.1402,67.1601,17918.0
2025-04-30 15:00:00,67.53,67.74,67.53,67.6,15087.0,67.1601,67.369,67.1601,67.2297,15087.0
2025-04-30 15:30:00,67.58,68.4,67.48,68.25,98820.0,67.2099,68.0254,67.1104,67.8762,98820.0
2025-05-01 09:30:00,68.7,69.18,68.07,68.83,25965.0,68.3237,68.8011,67.6972,68.453,25965.0
2025-05-01 10:00:00,68.93,69.3,68.81,69.08,15838.0,68.5525,68.9204,68.4331,68.7016,15838.0
2025-05-01 10:30:00,69.08,69.3,68.83,69.3,12212.0,68.7016,68.9204,68.453,68.9204,12212.0
2025-05-01 11:00:00,69.31,69.58,69.16,69.46,20971.0,68.9304,69.1989,68.7812,69.0796,20971.0
2025-05-01 11:30:00,69.45,69.51,68.98,69.0,14197.0,69.0696,69.1293,68.6022,68.6221,14197.0
2025-05-01 12:00:00,69.01,69.12,68.89,69.09,9120.0,68.632,68.7414,68.5127,68.7116,9120.0
2025-05-01 12:30:00,69.03,69.23,69.03,69.14,11981.0,68.6519,68.8508,68.6519,68.7613,11981.0
2025-05-01 13:00:00,69.19,69.6,69.19,69.42,12183.0,68.811,69.2188,68.811,69.0398,12183.0
2025-05-01 13:30:00,69.44,69.63,69.19,69.21,16433.0,69.0597,69.2486,68.811,68.8309,16433.0
2025-05-01 14:00:00,69.18,69.37,69.08,69.22,20613.0,68.8011,68.9901,68.7016,68.8409,20613.0
2025-05-01 14:30:00,69.22,69.38,69.17,69.36,26057.0,68.8409,69.0,68.7912,68.9801,26057.0
2025-05-01 15:00:00,69.31,69.62,69.3,69.6,20070.0,68.9304,69.2387,68.9204,69.2188,20070.0
2025-05-01 15:30:00,69.62,69.82,69.19,69.22,89156.0,69.2387,69.4376,68.811,68.8409,89156.0
2025-05-02 09:30:00,70.01,70.34,69.45,69.45,22509.0,69.6265,69.9547,69.0696,69.0696,22509.0
2025-05-02 10:00:00,69.66,70.09,69.36,69.96,34877.0,69.2785,69.7061,68.9801,69.5768,34877.0
2025-05-02 10:30:00,69.96,70.1,69.86,70.06,13583.0,69.5768,69.7161,69.4774,69.6763,13583.0
2025-05-02 11:00:00,70.06,70.15,69.65,69.66,9171.0,69.6763,69.7658,69.2685,69.2785,9171.0
2025-05-02 11:30:00,69.7,70.38,69.7,70.25,5585.0,69.3182,69.9945,69.3182,69.8652,5585.0
2025-05-02 12:00:00,70.17,70.59,70.17,70.47,12838.0,69.7857,70.2034,69.7857,70.084,12838.0
2025-05-02 12:30:00,70.45,70.69,70.43,70.43,10058.0,70.0641,70.3028,70.0442,70.0442,10058.0
2025-05-02 13:00:00,70.42,70.57,70.29,70.34,15246.0,70.0343,70.1835,69.905,69.9547,15246.0
2025-05-02 13:30:00,70.34,70.55,70.29,70.4,13652.0,69.9547,70.1636,69.905,70.0144,13652.0
2025-05-02 14:00:00,70.42,70.55,70.4,70.51,9341.0,70.0343,70.1636,70.0144,70.1238,9341.0
2025-05-02 14:30:00,70.45,70.56,70.4,70.41,31358.0,70.0641,70.1735,70.0144,70.0244,31358.0
2025-05-02 15:00:00,70.4,70.57,70.37,70.49,49180.0,70.0144,70.1835,69.9846,70.1039,49180.0
2025-05-02 15:30:00,70.47,70.82,70.45,70.63,136193.0,70.084,70.4321,70.0641,70.2432,136193.0
2025-05-05 09:30:00,70.12,70.96,69.73,70.92,36781.0,69.7359,70.5713,69.3481,70.5316,36781.0
2025-05-05 10:00:00,70.88,71.48,70.88,71.45,31021.0,70.4918,71.0885,70.4918,71.0587,31021.0
2025-05-05 10:30:00,71.45,71.51,71.06,71.28,27728.0,71.0587,71.1183,70.6708,70.8896,27728.0
2025-05-05 11:00:00,71.33,71.45,71.25,71.37,12617.0,70.9393,71.0587,70.8598,70.9791,12617.0
2025-05-05 11:30:00,71.4,71.4,71.16,71.39,21541.0,71.0089,71.0089,70.7703,70.999,21541.0
2025-05-05 12:00:00,71.38,71.43,71.26,71.28,20425.0,70.989,71.0388,70.8697,70.8896,20425.0
2025-05-05 12:30:00,71.32,71.38,71.14,71.33,17827.0,70.9294,70.989,70.7504,70.9393,17827.0
2025-05-05 13:00:00,71.3,71.32,71.19,71.19,13655.0,70.9095,70.9294,70.8001,70.8001,13655.0
2025-05-05 13:30:00,71.23,71.42,71.21,71.36,19512.0,70.8399,71.0288,70.82,70.9692,19512.0
2025-05-05 14:00:00,71.37,71.52,71.34,71.48,14994.0,70.9791,71.1283,70.9493,71.0885,14994.0
2025-05-05 14:30:00,71.5,71.57,71.4,71.46,32982.0,71.1084,71.178,71.0089,71.0686,32982.0
2025-05-05 15:00:00,71.42,71.53,71.28,71.28,30121.0,71.0288,71.1382,70.8896,70.8896,30121.0
2025-05-05 15:30:00,71.29,71.32,70.87,70.99,78795.0,70.8995,70.9294,70.4818,70.6012,78795.0
2025-05-06 09:30:00,70.43,70.75,69.71,70.14,26519.0,70.0442,70.3625,69.3282,69.7558,26519.0
2025-05-06 10:00:00,70.2,70.63,70.19,70.6,23461.0,69.8155,70.2432,69.8056,70.2133,23461.0
2025-05-06 10:30:00,70.59,70.6,70.37,70.38,8173.0,70.2034,70.2133,69.9846,69.9945,8173.0
2025-05-06 11:00:00,70.45,70.57,70.36,70.45,12523.0,70.0641,70.1835,69.9746,70.0641,12523.0
2025-05-06 11:30:00,70.45,70.53,70.35,70.36,10275.0,70.0641,70.1437,69.9647,69.9746,10275.0
2025-05-06 12:00:00,70.39,70.82,70.39,70.59,7595.0,70.0045,70.4321,70.0045,70.2034,7595.0
2025-05-06 12:30:00,70.57,70.75,70.33,70.33,15123.0,70.1835,70.3625,69.9448,69.9448,15123.0
2025-05-06 13:00:00,70.37,70.61,70.32,70.48,12591.0,69.9846,70.2233,69.9349,70.094,12591.0
2025-05-06 13:30:00,70.53,70.55,70.16,70.22,11834.0,70.1437,70.1636,69.7757,69.8354,11834.0
2025-05-06 14:00:00,70.25,70.54,70.23,70.53,15132.0,69.8652,70.1536,69.8453,70.1437,15132.0
2025-05-06 14:30:00,70.53,70.54,70.28,70.45,28849.0,70.1437,70.1536,69.8951,70.0641,28849.0
2025-05-06 15:00:00,70.46,70.46,70.29,70.34,18944.0,70.0741,70.0741,69.905,69.9547,18944.0
2025-05-06 15:30:00,70.34,70.39,69.94,69.99,67471.0,69.9547,70.0045,69.5569,69.6067,67471.0
2025-05-07 09:30:00,70.23,70.24,69.65,70.08,12343.0,69.8453,69.8553,69.2685,69.6962,12343.0
2025-05-07 10:00:00,70.07,70.11,69.53,69.64,16872.0,69.6862,69.726,69.1492,69.2586,16872.0
2025-05-07 10:30:00,69.59,69.82,69.59,69.61,11687.0,69.2088,69.4376,69.2088,69.2287,11687.0
2025-05-07 11:00:00,69.6,70.0,69.54,69.93,10162.0,69.2188,69.6166,69.1591,69.547,10162.0
2025-05-07 11:30:00,70.02,70.04,69.77,69.88,42172.0,69.6365,69.6564,69.3879,69.4973,42172.0
2025-05-07 12:00:00,69.87,69.97,69.64,69.68,6451.0,69.4873,69.5868,69.2586,69.2984,6451.0
2025-05-07 12:30:00,69.67,69.81,69.61,69.76,28273.0,69.2884,69.4276,69.2287,69.3779,28273.0
2025-05-07 13:00:00,69.74,69.86,69.66,69.66,43656.0,69.358,69.4774,69.2785,69.2785,43656.0
2025-05-07 13:30:00,69.7,69.7,69.1,69.18,27017.0,69.3182,69.3182,68.7215,68.8011,27017.0
2025-05-07 14:00:00,69.26,69.34,68.9,69.08,17901.0,68.8807,68.9602,68.5226,68.7016,17901.0
2025-05-07 14:30:00,69.06,69.75,69.06,69.64,34296.0,68.6818,69.368,68.6818,69.2586,34296.0
2025-05-07 15:00:00,69.67,69.69,69.17,69.21,33975.0,69.2884,69.3083,68.7912,68.8309,33975.0
2025-05-07 15:30:00,69.2,69.75,69.11,69.41,161832.0,68.821,69.368,68.7315,69.0298,161832.0
2025-05-08 09:30:00,70.35,70.52,70.02,70.48,30094.0,69.9647,70.1338,69.6365,70.094,30094.0
2025-05-08 10:00:00,70.52,70.89,70.31,70.89,23870.0,70.1338,70.5017,69.9249,70.5017,23870.0
2025-05-08 10:30:00,70.94,71.06,70.56,70.7,23240.0,70.5515,70.6708,70.1735,70.3128,23240.0
2025-05-08 11:00:00,70.7,71.42,70.69,71.36,14433.0,70.3128,71.0288,70.3028,70.9692,14433.0
2025-05-08 11:30:00,71.37,71.74,71.27,71.63,78432.0,70.9791,71.3471,70.8796,71.2377,78432.0
2025-05-08 12:00:00,71.6,71.87,71.45,71.67,89485.0,71.2078,71.4764,71.0587,71.2775,89485.0
2025-05-08 12:30:00,71.71,72.02,71.7,71.87,112808.0,71.3172,71.6255,71.3073,71.4764,112808.0
2025-05-08 13:00:00,71.92,72.0,71.75,71.92,12934.0,71.5261,71.6057,71.357,71.5261,12934.0
2025-05-08 13:30:00,71.96,72.0,71.69,71.74,9340.0,71.5659,71.6057,71.2973,71.3471,9340.0
2025-05-08 14:00:00,71.75,71.93,71.63,71.79,11483.0,71.357,71.536,71.2377,71.3968,11483.0
2025-05-08 14:30:00,71.82,72.05,71.82,71.91,15594.0,71.4266,71.6554,71.4266,71.5161,15594.0
2025-05-08 15:00:00,71.89,72.22,71.84,72.17,18867.0,71.4963,71.8244,71.4465,71.7747,18867.0
2025-05-08 15:30:00,72.16,72.2,71.72,71.77,89861.0,71.7648,71.8046,71.3272,71.3769,89861.0
2025-05-09 09:30:00,71.98,72.09,71.65,71.95,21401.0,71.5858,71.6952,71.2576,71.5559,21401.0
2025-05-09 10:00:00,71.89,72.08,71.72,71.84,18153.0,71.4963,71.6852,71.3272,71.4465,18153.0
2025-05-09 10:30:00,71.78,72.17,71.74,71.93,22675.0,71.3869,71.7747,71.3471,71.536,22675.0
2025-05-09 11:00:00,71.93,72.07,71.85,72.07,16632.0,71.536,71.6753,71.4565,71.6753,16632.0
2025-05-09 11:30:00,72.08,72.21,71.94,72.09,15079.0,71.6852,71.8145,71.546,71.6952,15079.0
2025-05-09 12:00:00,72.09,72.16,71.93,72.01,20404.0,71.6952,71.7648,71.536,71.6156,20404.0
2025-05-09 12:30:00,72.0,72.05,71.85,71.92,17496.0,71.6057,71.6554,71.4565,71.5261,17496.0
2025-05-09 13:00:00,71.92,72.33,71.88,72.29,18954.0,71.5261,71.9338,71.4863,71.8941,18954.0
2025-05-09 13:30:00,72.25,72.37,72.23,72.3,21046.0,71.8543,71.9736,71.8344,71.904,21046.0
2025-05-09 14:00:00,72.3,72.3,72.15,72.19,10072.0,71.904,71.904,71.7548,71.7946,10072.0
2025-05-09 14:30:00,72.19,72.21,72.12,72.12,15218.0,71.7946,71.8145,71.725,71.725,15218.0
2025-05-09 15:00:00,72.13,72.45,72.1,72.31,54679.0,71.7349,72.0532,71.7051,71.914,54679.0
2025-05-09 15:30:00,72.3,72.43,72.23,72.34,86696.0,71.904,72.0333,71.8344,71.9438,86696.0
2025-05-12 09:30:00,74.37,75.69,74.37,75.39,34191.0,73.9627,75.2754,73.9627,74.9771,34191.0
2025-05-12 10:00:00,75.48,75.87,75.22,75.3,23817.0,75.0666,75.4545,74.808,74.8876,23817.0
2025-05-12 10:30:00,75.29,75.75,75.17,75.31,18021.0,74.8776,75.3351,74.7583,74.8975,18021.0
2025-05-12 11:00:00,75.28,75.32,74.81,74.92,20529.0,74.8677,74.9075,74.4003,74.5097,20529.0
2025-05-12 11:30:00,74.91,75.75,74.86,75.3,58276.0,74.4997,75.3351,74.45,74.8876,58276.0
2025-05-12 12:00:00,75.26,75.62,75.26,75.39,22116.0,74.8478,75.2058,74.8478,74.9771,22116.0
2025-05-12 12:30:00,75.4,75.91,75.4,75.9,12178.0,74.987,75.4942,74.987,75.4843,12178.0
2025-05-12 13:00:00,75.95,76.15,75.87,76.0,18963.0,75.534,75.7329,75.4545,75.5837,18963.0
2025-05-12 13:30:00,76.06,76.12,75.88,75.96,28289.0,75.6434,75.7031,75.4644,75.544,28289.0
2025-05-12 14:00:00,75.95,76.05,75.88,75.9,22195.0,75.534,75.6335,75.4644,75.4843,22195.0
2025-05-12 14:30:00,75.92,76.12,75.92,76.02,26555.0,75.5042,75.7031,75.5042,75.6036,26555.0
2025-05-12 15:00:00,75.98,76.18,75.92,75.92,23588.0,75.5639,75.7628,75.5042,75.5042,23588.0
2025-05-12 15:30:00,75.91,76.09,75.75,75.79,118798.0,75.4942,75.6732,75.3351,75.3749,118798.0
2025-05-13 09:30:00,76.23,76.39,75.86,76.11,18584.0,75.8125,75.9716,75.4445,75.6931,18584.0
2025-05-13 10:00:00,76.09,76.36,75.96,76.18,12477.0,75.6732,75.9418,75.544,75.7628,12477.0
2025-05-13 10:30:00,76.26,76.44,76.11,76.36,20026.0,75.8423,76.0213,75.6931,75.9418,20026.0
2025-05-13 11:00:00,76.36,76.52,76.27,76.42,19820.0,75.9418,76.1009,75.8523,76.0014,19820.0
2025-05-13 11:30:00,76.42,76.45,76.17,76.18,10749.0,76.0014,76.0313,75.7528,75.7628,10749.0
2025-05-13 12:00:00,76.17,76.22,76.04,76.08,11678.0,75.7528,75.8025,75.6235,75.6633,11678.0
2025-05-13 12:30:00,76.1,76.15,75.96,76.05,10036.0,75.6832,75.7329,75.544,75.6335,10036.0
2025-05-13 13:00:00,76.08,76.08,75.92,76.0,19580.0,75.6633,75.6633,75.5042,75.5837,19580.0
2025-05-13 13:30:00,76.0,76.12,75.78,75.81,21951.0,75.5837,75.7031,75.3649,75.3948,21951.0
2025-05-13 14:00:00,75.8,76.09,75.77,76.05,27604.0,75.3848,75.6732,75.355,75.6335,27604.0
2025-05-13 14:30:00,76.05,76.25,75.96,76.22,30045.0,75.6335,75.8324,75.544,75.8025,30045.0
2025-05-13 15:00:00,76.25,76.28,76.1,76.15,34628.0,75.8324,75.8622,75.6832,75.7329,34628.0
2025-05-13 15:30:00,76.15,76.27,75.85,75.9,121538.0,75.7329,75.8523,75.4346,75.4843,121538.0
2025-05-14 09:30:00,75.43,76.06,74.76,74.83,40047.0,75.0169,75.6434,74.3505,74.4201,40047.0
2025-05-14 10:00:00,74.78,75.31,74.78,75.17,28476.0,74.3704,74.8975,74.3704,74.7583,28476.0
2025-05-14 10:30:00,75.25,75.42,75.1,75.27,31153.0,74.8378,75.0069,74.6887,74.8577,31153.0
2025-05-14 11:00:00,75.26,75.35,74.75,75.34,44158.0,74.8478,74.9373,74.3406,74.9274,44158.0
2025-05-14 11:30:00,75.28,75.53,75.28,75.36,14199.0,74.8677,75.1163,74.8677,74.9472,14199.0
2025-05-14 12:00:00,75.4,75.62,75.37,75.5,14744.0,74.987,75.2058,74.9572,75.0865,14744.0
2025-05-14 12:30:00,75.53,75.56,75.3,75.45,14215.0,75.1163,75.1462,74.8876,75.0368,14215.0
2025-05-14 13:00:00,75.4,75.48,75.21,75.3,19847.0,74.987,75.0666,74.7981,74.8876,19847.0
2025-05-14 13:30:00,75.37,75.5,75.33,75.39,15575.0,74.9572,75.0865,74.9174,74.9771,15575.0
2025-05-14 14:00:00,75.4,75.54,75.18,75.24,24277.0,74.987,75.1263,74.7682,74.8279,24277.0
2025-05-14 14:30:00,75.27,75.43,75.27,75.31,14844.0,74.8577,75.0169,74.8577,74.8975,14844.0
2025-05-14 15:00:00,75.32,75.4,75.26,75.37,22013.0,74.9075,74.987,74.8478,74.9572,22013.0
2025-05-14 15:30:00,75.37,75.53,75.22,75.4,118482.0,74.9572,75.1163,74.808,74.987,118482.0
2025-05-15 09:30:00,75.64,76.25,74.98,75.2,31471.0,75.2257,75.8324,74.5693,74.7881,31471.0
2025-05-15 10:00:00,75.13,75.43,74.97,75.09,33773.0,74.7185,75.0169,74.5594,74.6787,33773.0
2025-05-15 10:30:00,75.08,75.57,75.08,75.53,15285.0,74.6688,75.1561,74.6688,75.1163,15285.0
2025-05-15 11:00:00,75.53,75.84,75.45,75.73,23593.0,75.1163,75.4246,75.0368,75.3152,23593.0
2025-05-15 11:30:00,75.7,75.87,75.63,75.87,47077.0,75.2854,75.4545,75.2158,75.4545,47077.0
2025-05-15 12:00:00,75.87,76.0,75.66,75.73,21308.0,75.4545,75.5837,75.2456,75.3152,21308.0
2025-05-15 12:30:00,75.73,75.87,75.63,75.84,22151.0,75.3152,75.4545,75.2158,75.4246,22151.0
2025-05-15 13:00:00,75.84,75.98,75.7,75.72,28991.0,75.4246,75.5639,75.2854,75.3053,28991.0
2025-05-15 13:30:00,75.69,75.98,75.64,75.86,47209.0,75.2754,75.5639,75.2257,75.4445,47209.0
2025-05-15 14:00:00,75.92,76.15,75.84,76.08,18994.0,75.5042,75.7329,75.4246,75.6633,18994.0
2025-05-15 14:30:00,76.13,76.26,76.1,76.23,25807.0,75.713,75.8423,75.6832,75.8125,25807.0
2025-05-15 15:00:00,76.23,76.37,76.14,76.29,43645.0,75.8125,75.9517,75.723,75.8722,43645.0
2025-05-15 15:30:00,76.3,76.46,76.17,76.45,107686.0,75.8821,76.0412,75.7528,76.0313,107686.0
2025-05-16 09:30:00,76.58,76.94,76.22,76.79,12010.0,76.1606,76.5186,75.8025,76.3694,12010.0
2025-05-16 10:00:00,76.77,77.11,76.68,77.03,11940.0,76.3495,76.6877,76.26,76.6081,11940.0
2025-05-16 10:30:00,77.0,77.25,76.89,77.11,30586.0,76.5783,76.8269,76.4689,76.6877,30586.0
2025-05-16 11:00:00,77.13,77.18,76.95,76.95,10802.0,76.7076,76.7573,76.5285,76.5285,10802.0
2025-05-16 11:30:00,76.97,77.15,76.97,77.04,16771.0,76.5484,76.7274,76.5484,76.618,16771.0
2025-05-16 12:00:00,77.05,77.38,77.05,77.34,22407.0,76.628,76.9562,76.628,76.9164,22407.0
2025-05-16 12:30:00,77.34,77.5,77.27,77.42,23714.0,76.9164,77.0755,76.8468,76.996,23714.0
2025-05-16 13:00:00,77.4,77.61,77.36,77.6,14922.0,76.9761,77.1849,76.9363,77.175,14922.0
2025-05-16 13:30:00,77.63,77.85,77.63,77.68,15671.0,77.2048,77.4236,77.2048,77.2545,15671.0
2025-05-16 14:00:00,77.72,77.86,77.69,77.78,16768.0,77.2943,77.4336,77.2645,77.354,16768.0
2025-05-16 14:30:00,77.76,77.94,77.76,77.86,18874.0,77.3341,77.5131,77.3341,77.4336,18874.0
2025-05-16 15:00:00,77.85,77.98,77.79,77.82,29143.0,77.4236,77.5529,77.3639,77.3938,29143.0
2025-05-16 15:30:00,77.82,77.88,77.71,77.84,72357.0,77.3938,77.4534,77.2844,77.4137,72357.0
2025-05-19 09:30:00,76.87,76.95,76.32,76.81,18852.0,76.449,76.5285,75.902,76.3893,18852.0
2025-05-19 10:00:00,76.86,77.22,76.79,76.89,10491.0,76.439,76.7971,76.3694,76.4689,10491.0
2025-05-19 10:30:00,76.88,77.14,76.84,76.99,9765.0,76.4589,76.7175,76.4191,76.5683,9765.0
2025-05-19 11:00:00,77.03,77.29,77.03,77.15,11030.0,76.6081,76.8667,76.6081,76.7274,11030.0
2025-05-19 11:30:00,77.15,77.22,77.06,77.16,10711.0,76.7274,76.7971,76.6379,76.7374,10711.0
2025-05-19 12:00:00,77.13,77.26,77.13,77.22,8864.0,76.7076,76.8368,76.7076,76.7971,8864.0
2025-05-19 12:30:00,77.2,77.26,77.09,77.25,6077.0,76.7772,76.8368,76.6678,76.8269,6077.0
2025-05-19 13:00:00,77.2,77.25,76.99,77.06,19151.0,76.7772,76.8269,76.5683,76.6379,19151.0
2025-05-19 13:30:00,77.07,77.09,76.92,76.98,28469.0,76.6479,76.6678,76.4987,76.5584,28469.0
2025-05-19 14:00:00,76.97,77.04,76.88,76.99,13653.0,76.5484,76.618,76.4589,76.5683,13653.0
2025-05-19 14:30:00,76.98,77.05,76.93,77.02,14919.0,76.5584,76.628,76.5086,76.5982,14919.0
2025-05-19 15:00:00,76.99,77.0,76.84,76.86,11307.0,76.5683,76.5783,76.4191,76.439,11307.0
2025-05-19 15:30:00,76.86,77.0,76.79,76.86,126021.0,76.439,76.5783,76.3694,76.439,126021.0
2025-05-20 09:30:00,77.14,77.51,76.57,77.05,45211.0,76.7175,77.0855,76.1506,76.628,45211.0
2025-05-20 10:00:00,77.08,77.66,77.03,77.59,41344.0,76.6578,77.2346,76.6081,77.165,41344.0
2025-05-20 10:30:00,77.61,77.64,77.34,77.34,36227.0,77.1849,77.2148,76.9164,76.9164,36227.0
2025-05-20 11:00:00,77.32,77.71,77.32,77.57,32679.0,76.8965,77.2844,76.8965,77.1451,32679.0
2025-05-20 11:30:00,77.57,77.63,77.31,77.33,34889.0,77.1451,77.2048,76.8866,76.9065,34889.0
2025-05-20 12:00:00,77.33,77.33,76.9,77.11,9712.0,76.9065,76.9065,76.4788,76.6877,9712.0
2025-05-20 12:30:00,77.09,77.26,76.95,77.25,6998.0,76.6678,76.8368,76.5285,76.8269,6998.0
2025-05-20 13:00:00,77.25,77.26,77.1,77.17,15484.0,76.8269,76.8368,76.6777,76.7473,15484.0
2025-05-20 13:30:00,77.19,77.28,77.19,77.22,15115.0,76.7672,76.8567,76.7672,76.7971,15115.0
2025-05-20 14:00:00,77.24,77.24,76.9,76.97,22486.0,76.817,76.817,76.4788,76.5484,22486.0
2025-05-20 14:30:00,76.98,77.01,76.89,76.96,19042.0,76.5584,76.5882,76.4689,76.5385,19042.0
2025-05-20 15:00:00,76.93,76.97,76.72,76.72,26923.0,76.5086,76.5484,76.2998,76.2998,26923.0
2025-05-20 15:30:00,76.73,76.84,76.59,76.73,118995.0,76.3097,76.4191,76.1705,76.3097,118995.0
2025-05-21 09:30:00,76.1,76.36,75.26,75.35,14162.0,75.6832,75.9418,74.8478,74.9373,14162.0
2025-05-21 10:00:00,75.48,75.69,75.28,75.35,18420.0,75.0666,75.2754,74.8677,74.9373,18420.0
2025-05-21 10:30:00,75.35,75.57,75.32,75.5,30011.0,74.9373,75.1561,74.9075,75.0865,30011.0
2025-05-21 11:00:00,75.44,75.61,75.41,75.52,28067.0,75.0268,75.1959,74.997,75.1064,28067.0
2025-05-21 11:30:00,75.53,75.62,75.48,75.5,15989.0,75.1163,75.2058,75.0666,75.0865,15989.0
2025-05-21 12:00:00,75.52,75.73,75.52,75.66,13277.0,75.1064,75.3152,75.1064,75.2456,13277.0
2025-05-21 12:30:00,75.7,75.86,75.69,75.79,13533.0,75.2854,75.4445,75.2754,75.3749,13533.0
2025-05-21 13:00:00,75.83,75.83,75.13,75.16,100393.0,75.4147,75.4147,74.7185,74.7483,100393.0
2025-05-21 13:30:00,75.12,75.7,75.09,75.52,81110.0,74.7086,75.2854,74.6787,75.1064,81110.0
2025-05-21 14:00:00,75.52,75.52,75.03,75.14,38872.0,75.1064,75.1064,74.6191,74.7285,38872.0
2025-05-21 14:30:00,75.11,75.21,75.0,75.05,52862.0,74.6986,74.7981,74.5892,74.6389,52862.0
2025-05-21 15:00:00,75.04,75.08,74.74,74.88,46147.0,74.629,74.6688,74.3306,74.4699,46147.0
2025-05-21 15:30:00,74.88,75.11,74.72,74.84,164346.0,74.4699,74.6986,74.3108,74.4301,164346.0
2025-05-22 09:30:00,74.58,74.72,74.16,74.58,13034.0,74.1715,74.3108,73.7538,74.1715,13034.0
2025-05-22 10:00:00,74.48,74.93,74.37,74.45,14721.0,74.0721,74.5196,73.9627,74.0422,14721.0
2025-05-22 10:30:00,74.39,74.5,74.2,74.48,44150.0,73.9826,74.092,73.7936,74.0721,44150.0
2025-05-22 11:00:00,74.52,74.66,74.32,74.34,16427.0,74.1118,74.2511,73.9129,73.9328,16427.0
2025-05-22 11:30:00,74.34,74.6,74.3,74.51,11764.0,73.9328,74.1914,73.8931,74.1019,11764.0
2025-05-22 12:00:00,74.52,74.67,74.5,74.5,25619.0,74.1118,74.261,74.092,74.092,25619.0
2025-05-22 12:30:00,74.5,74.7,74.45,74.54,13440.0,74.092,74.2909,74.0422,74.1317,13440.0
2025-05-22 13:00:00,74.52,74.74,74.48,74.73,14493.0,74.1118,74.3306,74.0721,74.3207,14493.0
2025-05-22 13:30:00,74.71,74.97,74.7,74.94,14799.0,74.3008,74.5594,74.2909,74.5295,14799.0
2025-05-22 14:00:00,74.94,75.2,74.93,75.15,14682.0,74.5295,74.7881,74.5196,74.7384,14682.0
2025-05-22 14:30:00,75.16,75.26,75.05,75.26,12711.0,74.7483,74.8478,74.6389,74.8478,12711.0
2025-05-22 15:00:00,75.27,75.33,75.22,75.3,28330.0,74.8577,74.9174,74.808,74.8876,28330.0
2025-05-22 15:30:00,75.29,75.35,74.86,74.94,106080.0,74.8776,74.9373,74.45,74.5295,106080.0
2025-05-23 09:30:00,73.44,74.21,73.44,74.09,12483.0,73.0378,73.8035,73.0378,73.6842,12483.0
2025-05-23 10:00:00,74.06,74.14,73.67,73.7,13005.0,73.6544,73.7339,73.2665,73.2963,13005.0
2025-05-23 10:30:00,73.75,73.85,73.3,73.31,25327.0,73.3461,73.4455,72.8985,72.9085,25327.0
2025-05-23 11:00:00,73.37,73.54,73.31,73.47,34310.0,72.9681,73.1372,72.9085,73.0676,34310.0
2025-05-23 11:30:00,73.46,73.63,73.4,73.42,21126.0,73.0577,73.2267,72.998,73.0179,21126.0
2025-05-23 12:00:00,73.42,73.58,73.42,73.46,18140.0,73.0179,73.177,73.0179,73.0577,18140.0
2025-05-23 12:30:00,73.46,73.62,73.34,73.51,34631.0,73.0577,73.2168,72.9383,73.1074,34631.0
2025-05-23 13:00:00,73.52,73.86,73.47,73.74,78877.0,73.1173,73.4555,73.0676,73.3361,78877.0
2025-05-23 13:30:00,73.73,73.99,73.66,73.91,37213.0,73.3262,73.5848,73.2566,73.5052,37213.0
2025-05-23 14:00:00,73.94,74.13,73.89,73.89,8888.0,73.535,73.724,73.4853,73.4853,8888.0
2025-05-23 14:30:00,73.91,74.04,73.9,74.04,20882.0,73.5052,73.6345,73.4952,73.6345,20882.0
2025-05-23 15:00:00,74.04,74.06,73.91,73.98,26948.0,73.6345,73.6544,73.5052,73.5748,26948.0
2025-05-23 15:30:00,73.97,74.02,73.68,73.88,101328.0,73.5649,73.6146,73.2764,73.4754,101328.0
2025-05-27 09:30:00,74.89,74.89,73.95,74.02,29667.0,74.4798,74.4798,73.545,73.6146,29667.0
2025-05-27 10:00:00,74.11,74.89,74.05,74.78,82417.0,73.7041,74.4798,73.6444,74.3704,82417.0
2025-05-27 10:30:00,74.8,75.07,74.79,74.88,34731.0,74.3903,74.6588,74.3804,74.4699,34731.0
2025-05-27 11:00:00,74.88,75.32,74.83,75.28,77130.0,74.4699,74.9075,74.4201,74.8677,77130.0
2025-05-27 11:30:00,75.28,75.36,75.16,75.2,54051.0,74.8677,74.9472,74.7483,74.7881,54051.0
2025-05-27 12:00:00,75.2,75.47,75.2,75.41,30212.0,74.7881,75.0566,74.7881,74.997,30212.0
2025-05-27 12:30:00,75.41,75.67,75.38,75.67,38323.0,74.997,75.2555,74.9671,75.2555,38323.0
2025-05-27 13:00:00,75.67,75.8,75.6,75.69,34056.0,75.2555,75.3848,75.1859,75.2754,34056.0
2025-05-27 13:30:00,75.67,75.93,75.66,75.87,16479.0,75.2555,75.5141,75.2456,75.4545,16479.0
2025-05-27 14:00:00,75.87,75.95,75.77,75.81,33388.0,75.4545,75.534,75.355,75.3948,33388.0
2025-05-27 14:30:00,75.86,75.89,75.75,75.78,29690.0,75.4445,75.4743,75.3351,75.3649,29690.0
2025-05-27 15:00:00,75.78,75.86,75.74,75.83,21800.0,75.3649,75.4445,75.3252,75.4147,21800.0
2025-05-27 15:30:00,75.84,75.88,75.61,75.88,154926.0,75.4246,75.4644,75.1959,75.4644,154926.0
2025-05-28 09:30:00,75.89,76.15,75.78,76.08,10483.0,75.4743,75.7329,75.3649,75.6633,10483.0
2025-05-28 10:00:00,76.08,76.23,75.8,75.83,8049.0,75.6633,75.8125,75.3848,75.4147,8049.0
2025-05-28 10:30:00,75.76,75.86,75.6,75.84,12985.0,75.3451,75.4445,75.1859,75.4246,12985.0
2025-05-28 11:00:00,75.89,75.92,75.62,75.64,16324.0,75.4743,75.5042,75.2058,75.2257,16324.0
2025-05-28 11:30:00,75.64,75.76,75.53,75.53,18808.0,75.2257,75.3451,75.1163,75.1163,18808.0
2025-05-28 12:00:00,75.56,75.72,75.53,75.69,11201.0,75.1462,75.3053,75.1163,75.2754,11201.0
2025-05-28 12:30:00,75.69,75.76,75.59,75.69,8177.0,75.2754,75.3451,75.176,75.2754,8177.0
2025-05-28 13:00:00,75.68,75.84,75.67,75.72,12525.0,75.2655,75.4246,75.2555,75.3053,12525.0
2025-05-28 13:30:00,75.73,75.73,75.5,75.52,13861.0,75.3152,75.3152,75.0865,75.1064,13861.0
2025-05-28 14:00:00,75.5,75.64,75.48,75.56,27740.0,75.0865,75.2257,75.0666,75.1462,27740.0
2025-05-28 14:30:00,75.56,75.59,75.27,75.44,31816.0,75.1462,75.176,74.8577,75.0268,31816.0
2025-05-28 15:00:00,75.44,75.55,75.37,75.38,35130.0,75.0268,75.1362,74.9572,74.9671,35130.0
2025-05-28 15:30:00,75.38,75.42,75.18,75.31,111626.0,74.9671,75.0069,74.7682,74.8975,111626.0
2025-05-29 09:30:00,75.89,76.19,75.5,75.87,12473.0,75.4743,75.7727,75.0865,75.4545,12473.0
2025-05-29 10:00:00,75.85,76.04,75.55,75.79,15893.0,75.4346,75.6235,75.1362,75.3749,15893.0
2025-05-29 10:30:00,75.71,75.71,75.41,75.51,39033.0,75.2953,75.2953,74.997,75.0964,39033.0
2025-05-29 11:00:00,75.55,75.7,75.37,75.63,22720.0,75.1362,75.2854,74.9572,75.2158,22720.0
2025-05-29 11:30:00,75.59,75.6,75.19,75.19,16022.0,75.176,75.1859,74.7782,74.7782,16022.0
2025-05-29 12:00:00,75.22,75.56,75.13,75.47,8523.0,74.808,75.1462,74.7185,75.0566,8523.0
2025-05-29 12:30:00,75.53,75.64,75.44,75.63,12888.0,75.1163,75.2257,75.0268,75.2158,12888.0
2025-05-29 13:00:00,75.59,75.75,75.58,75.58,6491.0,75.176,75.3351,75.166,75.166,6491.0
2025-05-29 13:30:00,75.67,75.78,75.65,75.66,9529.0,75.2555,75.3649,75.2357,75.2456,9529.0
2025-05-29 14:00:00,75.67,75.84,75.67,75.77,10461.0,75.2555,75.4246,75.2555,75.355,10461.0
2025-05-29 14:30:00,75.78,76.05,75.78,75.87,13473.0,75.3649,75.6335,75.3649,75.4545,13473.0
2025-05-29 15:00:00,75.87,76.06,75.86,75.98,24009.0,75.4545,75.6434,75.4445,75.5639,24009.0
2025-05-29 15:30:00,75.98,76.08,75.93,76.0,61029.0,75.5639,75.6633,75.5141,75.5837,61029.0
2025-05-30 09:30:00,75.86,75.9,75.43,75.51,12669.0,75.4445,75.4843,75.0169,75.0964,12669.0
2025-05-30 10:00:00,75.6,75.93,75.54,75.93,17650.0,75.1859,75.5141,75.1263,75.5141,17650.0
2025-05-30 10:30:00,75.91,76.09,75.81,75.9,33512.0,75.4942,75.6732,75.3948,75.4843,33512.0
2025-05-30 11:00:00,75.96,76.31,75.88,76.18,70803.0,75.544,75.892,75.4644,75.7628,70803.0
2025-05-30 11:30:00,76.17,76.27,76.06,76.21,21658.0,75.7528,75.8523,75.6434,75.7926,21658.0
2025-05-30 12:00:00,76.23,76.38,76.05,76.07,24173.0,75.8125,75.9617,75.6335,75.6534,24173.0
2025-05-30 12:30:00,76.08,76.17,75.88,76.02,24829.0,75.6633,75.7528,75.4644,75.6036,24829.0
2025-05-30 13:00:00,76.02,76.24,76.02,76.2,15537.0,75.6036,75.8224,75.6036,75.7826,15537.0
2025-05-30 13:30:00,76.16,76.31,76.13,76.19,29711.0,75.7429,75.892,75.713,75.7727,29711.0
2025-05-30 14:00:00,76.19,76.33,76.15,76.21,24717.0,75.7727,75.9119,75.7329,75.7926,24717.0
2025-05-30 14:30:00,76.22,76.26,76.06,76.2,27455.0,75.8025,75.8423,75.6434,75.7826,27455.0
2025-05-30 15:00:00,76.21,76.48,76.21,76.45,33511.0,75.7926,76.0611,75.7926,76.0313,33511.0
2025-05-30 15:30:00,76.47,76.47,75.75,75.78,129431.0,76.0512,76.0512,75.3351,75.3649,129431.0
2025-06-02 09:30:00,75.5,75.51,74.33,74.47,24320.0,75.0865,75.0964,73.9229,74.0621,24320.0
2025-06-02 10:00:00,74.4,74.7,74.35,74.59,28316.0,73.9925,74.2909,73.9428,74.1815,28316.0
2025-06-02 10:30:00,74.6,74.89,74.37,74.8,22271.0,74.1914,74.4798,73.9627,74.3903,22271.0
2025-06-02 11:00:00,74.8,74.9,74.15,74.21,59528.0,74.3903,74.4898,73.7439,73.8035,59528.0
2025-06-02 11:30:00,74.19,74.19,73.93,74.04,17081.0,73.7837,73.7837,73.5251,73.6345,17081.0
2025-06-02 12:00:00,74.07,74.08,73.67,73.86,14020.0,73.6643,73.6743,73.2665,73.4555,14020.0
2025-06-02 12:30:00,73.9,74.15,73.74,74.14,19052.0,73.4952,73.7439,73.3361,73.7339,19052.0
2025-06-02 13:00:00,74.13,74.29,74.0,74.08,24197.0,73.724,73.8831,73.5947,73.6743,24197.0
2025-06-02 13:30:00,74.06,74.27,74.02,74.26,39539.0,73.6544,73.8632,73.6146,73.8533,39539.0
2025-06-02 14:00:00,74.24,74.64,74.19,74.59,35012.0,73.8334,74.2312,73.7837,74.1815,35012.0
2025-06-02 14:30:00,74.56,74.58,74.41,74.44,41782.0,74.1516,74.1715,74.0025,74.0323,41782.0
2025-06-02 15:00:00,74.44,74.6,74.34,74.49,48770.0,74.0323,74.1914,73.9328,74.082,48770.0
2025-06-02 15:30:00,74.51,74.66,74.39,74.63,166448.0,74.1019,74.2511,73.9826,74.2212,166448.0
2025-06-03 09:30:00,74.9,75.99,74.28,75.57,85265.0,74.4898,75.5738,73.8732,75.1561,85265.0
2025-06-03 10:00:00,75.64,76.34,75.44,76.28,30254.0,75.2257,75.9219,75.0268,75.8622,30254.0
2025-06-03 10:30:00,76.32,76.36,75.91,76.14,46399.0,75.902,75.9418,75.4942,75.723,46399.0
2025-06-03 11:00:00,76.14,76.33,75.93,75.94,17513.0,75.723,75.9119,75.5141,75.5241,17513.0
2025-06-03 11:30:00,75.91,76.16,75.91,76.07,92205.0,75.4942,75.7429,75.4942,75.6534,92205.0
2025-06-03 12:00:00,76.08,76.18,75.99,76.14,47580.0,75.6633,75.7628,75.5738,75.723,47580.0
2025-06-03 12:30:00,76.11,76.2,75.92,76.11,15480.0,75.6931,75.7826,75.5042,75.6931,15480.0
2025-06-03 13:00:00,76.16,76.38,76.15,76.32,16938.0,75.7429,75.9617,75.7329,75.902,16938.0
2025-06-03 13:30:00,76.32,76.38,76.16,76.16,21513.0,75.902,75.9617,75.7429,75.7429,21513.0
2025-06-03 14:00:00,76.15,76.33,76.08,76.27,15883.0,75.7329,75.9119,75.6633,75.8523,15883.0
2025-06-03 14:30:00,76.29,76.5,76.27,76.39,28932.0,75.8722,76.081,75.8523,75.9716,28932.0
2025-06-03 15:00:00,76.37,76.4,76.12,76.17,35831.0,75.9517,75.9816,75.7031,75.7528,35831.0
2025-06-03 15:30:00,76.18,76.69,76.18,76.62,173090.0,75.7628,76.27,75.7628,76.2003,173090.0
2025-06-04 09:30:00,76.91,77.52,76.65,77.19,66229.0,76.4888,77.0954,76.2302,76.7672,66229.0
2025-06-04 10:00:00,77.17,77.23,76.6,76.87,27752.0,76.7473,76.807,76.1805,76.449,27752.0
2025-06-04 10:30:00,76.87,76.93,76.51,76.72,36406.0,76.449,76.5086,76.0909,76.2998,36406.0
2025-06-04 11:00:00,76.69,76.91,76.68,76.89,39205.0,76.27,76.4888,76.26,76.4689,39205.0
2025-06-04 11:30:00,76.87,76.88,76.53,76.59,30293.0,76.449,76.4589,76.1108,76.1705,30293.0
2025-06-04 12:00:00,76.64,76.65,76.36,76.42,27429.0,76.2202,76.2302,75.9418,76.0014,27429.0
2025-06-04 12:30:00,76.42,76.66,76.42,76.59,24985.0,76.0014,76.2401,76.0014,76.1705,24985.0
2025-06-04 13:00:00,76.59,76.74,76.48,76.5,57015.0,76.1705,76.3197,76.0611,76.081,57015.0
2025-06-04 13:30:00,76.53,76.59,76.39,76.43,20948.0,76.1108,76.1705,75.9716,76.0114,20948.0
2025-06-04 14:00:00,76.47,76.53,76.1,76.13,23769.0,76.0512,76.1108,75.6832,75.713,23769.0
2025-06-04 14:30:00,76.15,76.16,75.97,76.01,63485.0,75.7329,75.7429,75.5539,75.5937,63485.0
2025-06-04 15:00:00,76.01,76.01,75.38,75.82,137314.0,75.5937,75.5937,74.9671,75.4047,137314.0
2025-06-04 15:30:00,75.82,75.92,75.55,75.56,165195.0,75.4047,75.5042,75.1362,75.1462,165195.0
2025-06-05 09:30:00,74.25,77.0,74.08,74.89,269659.0,73.8433,76.5783,73.6743,74.4798,269659.0
2025-06-05 10:00:00,74.91,75.35,73.74,74.12,120498.0,74.4997,74.9373,73.3361,73.714,120498.0
2025-06-05 10:30:00,74.11,74.27,73.4,74.16,88408.0,73.7041,73.8632,72.998,73.7538,88408.0
2025-06-05 11:00:00,74.16,74.62,73.9,74.13,146195.0,73.7538,74.2113,73.4952,73.724,146195.0
2025-06-05 11:30:00,74.06,74.62,73.94,74.31,69989.0,73.6544,74.2113,73.535,73.903,69989.0
2025-06-05 12:00:00,74.31,74.65,74.04,74.23,39450.0,73.903,74.2411,73.6345,73.8234,39450.0
2025-06-05 12:30:00,74.23,74.35,74.04,74.19,50562.0,73.8234,73.9428,73.6345,73.7837,50562.0
2025-06-05 13:00:00,74.18,74.28,73.94,74.19,56049.0,73.7737,73.8732,73.535,73.7837,56049.0
2025-06-05 13:30:00,74.26,74.67,74.12,74.13,93434.0,73.8533,74.261,73.714,73.724,93434.0
2025-06-05 14:00:00,74.13,74.25,73.67,73.99,70801.0,73.724,73.8433,73.2665,73.5848,70801.0
2025-06-05 14:30:00,73.98,74.26,73.98,74.18,31365.0,73.5748,73.8533,73.5748,73.7737,31365.0
2025-06-05 15:00:00,74.18,74.33,73.53,73.7,100538.0,73.7737,73.9229,73.1273,73.2963,100538.0
2025-06-05 15:30:00,73.68,73.76,73.06,73.34,295302.0,73.2764,73.356,72.6598,72.9383,295302.0
2025-06-06 09:30:00,72.42,73.73,71.79,72.39,76271.0,72.0233,73.3262,71.3968,71.9935,76271.0
2025-06-06 10:00:00,72.39,72.63,71.76,71.9,50761.0,71.9935,72.2322,71.367,71.5062,50761.0
2025-06-06 10:30:00,71.95,72.02,70.79,70.79,90534.0,71.5559,71.6255,70.4023,70.4023,90534.0
2025-06-06 11:00:00,70.85,71.39,70.32,70.52,126172.0,70.4619,70.999,69.9349,70.1338,126172.0
2025-06-06 11:30:00,70.5,70.59,70.17,70.34,52142.0,70.1139,70.2034,69.7857,69.9547,52142.0
2025-06-06 12:00:00,70.32,70.34,69.68,69.92,181882.0,69.9349,69.9547,69.2984,69.537,181882.0
2025-06-06 12:30:00,69.95,69.99,68.88,68.92,48698.0,69.5669,69.6067,68.5027,68.5425,48698.0
2025-06-06 13:00:00,68.95,68.98,68.12,68.2,77730.0,68.5724,68.6022,67.7469,67.8265,77730.0
2025-06-06 13:30:00,68.2,68.74,68.12,68.12,97134.0,67.8265,68.3635,67.7469,67.7469,97134.0
2025-06-06 14:00:00,68.16,68.62,68.11,68.41,88724.0,67.7867,68.2442,67.737,68.0353,88724.0
2025-06-06 14:30:00,68.45,68.6,68.22,68.6,93007.0,68.0751,68.2243,67.8464,68.2243,93007.0
2025-06-06 15:00:00,68.58,68.97,68.54,68.78,102159.0,68.2044,68.5922,68.1646,68.4033,102159.0
2025-06-06 15:30:00,68.77,68.88,68.42,68.5,403781.0,68.3933,68.5027,68.0453,68.1248,403781.0
2025-06-09 09:30:00,68.7,70.28,68.61,70.13,63681.0,68.3237,69.8951,68.2342,69.7459,63681.0
2025-06-09 10:00:00,70.2,70.65,70.13,70.41,85538.0,69.8155,70.263,69.7459,70.0244,85538.0
2025-06-09 10:30:00,70.41,70.41,70.08,70.36,31280.0,70.0244,70.0244,69.6962,69.9746,31280.0
2025-06-09 11:00:00,70.4,70.79,70.32,70.56,70064.0,70.0144,70.4023,69.9349,70.1735,70064.0
2025-06-09 11:30:00,70.61,71.04,70.56,71.01,38917.0,70.2233,70.6509,70.1735,70.6211,38917.0
2025-06-09 12:00:00,71.03,71.27,70.87,71.1,45066.0,70.641,70.8796,70.4818,70.7106,45066.0
2025-06-09 12:30:00,71.08,71.3,71.08,71.26,43671.0,70.6907,70.9095,70.6907,70.8697,43671.0
2025-06-09 13:00:00,71.28,71.44,71.26,71.39,40449.0,70.8896,71.0487,70.8697,70.999,40449.0
2025-06-09 13:30:00,71.4,71.77,71.4,71.75,33889.0,71.0089,71.3769,71.0089,71.357,33889.0
2025-06-09 14:00:00,71.73,71.98,71.69,71.86,58448.0,71.3371,71.5858,71.2973,71.4664,58448.0
2025-06-09 14:30:00,71.86,72.0,71.7,71.96,52321.0,71.4664,71.6057,71.3073,71.5659,52321.0
2025-06-09 15:00:00,71.97,72.15,71.76,71.96,83450.0,71.5758,71.7548,71.367,71.5659,83450.0
2025-06-09 15:30:00,71.95,71.99,71.44,71.45,217379.0,71.5559,71.5957,71.0487,71.0587,217379.0
2025-06-10 09:30:00,71.72,72.02,70.74,72.0,28376.0,71.3272,71.6255,70.3526,71.6057,28376.0
2025-06-10 10:00:00,71.84,72.34,71.82,72.09,34434.0,71.4465,71.9438,71.4266,71.6952,34434.0
2025-06-10 10:30:00,72.09,72.32,71.96,71.99,40997.0,71.6952,71.9239,71.5659,71.5957,40997.0
2025-06-10 11:00:00,71.99,72.23,71.84,72.15,19429.0,71.5957,71.8344,71.4465,71.7548,19429.0
2025-06-10 11:30:00,72.12,72.12,71.76,71.94,20836.0,71.725,71.725,71.367,71.546,20836.0
2025-06-10 12:00:00,72.0,72.11,71.56,71.57,14933.0,71.6057,71.715,71.1681,71.178,14933.0
2025-06-10 12:30:00,71.56,71.98,71.56,71.98,20833.0,71.1681,71.5858,71.1681,71.5858,20833.0
2025-06-10 13:00:00,71.97,72.05,71.8,71.85,13328.0,71.5758,71.6554,71.4067,71.4565,13328.0
2025-06-10 13:30:00,71.86,71.99,71.72,71.73,19388.0,71.4664,71.5957,71.3272,71.3371,19388.0
2025-06-10 14:00:00,71.61,71.67,71.33,71.4,28976.0,71.2178,71.2775,70.9393,71.0089,28976.0
2025-06-10 14:30:00,71.39,71.63,71.38,71.56,24014.0,70.999,71.2377,70.989,71.1681,24014.0
2025-06-10 15:00:00,71.56,71.65,71.46,71.61,27951.0,71.1681,71.2576,71.0686,71.2178,27951.0
2025-06-10 15:30:00,71.63,71.81,71.6,71.76,113883.0,71.2377,71.4167,71.2078,71.367,113883.0
2025-06-11 09:30:00,72.06,72.06,71.23,71.51,6954.0,71.6653,71.6653,70.8399,71.1183,6954.0
2025-06-11 10:00:00,71.54,71.58,70.85,70.97,27163.0,71.1482,71.188,70.4619,70.5813,27163.0
2025-06-11 10:30:00,70.9,71.04,70.72,70.87,19997.0,70.5117,70.6509,70.3327,70.4818,19997.0
2025-06-11 11:00:00,70.88,70.92,70.68,70.84,19506.0,70.4918,70.5316,70.2929,70.452,19506.0
2025-06-11 11:30:00,70.82,70.88,70.6,70.8,8250.0,70.4321,70.4918,70.2133,70.4122,8250.0
2025-06-11 12:00:00,70.85,70.94,70.59,70.64,31040.0,70.4619,70.5515,70.2034,70.2531,31040.0
2025-06-11 12:30:00,70.63,70.9,70.6,70.85,27085.0,70.2432,70.5117,70.2133,70.4619,27085.0
2025-06-11 13:00:00,70.84,71.04,70.84,71.03,27916.0,70.452,70.6509,70.452,70.641,27916.0
2025-06-11 13:30:00,71.0,71.0,70.85,70.88,11910.0,70.6111,70.6111,70.4619,70.4918,11910.0
2025-06-11 14:00:00,70.88,70.95,70.38,70.83,32879.0,70.4918,70.5614,69.9945,70.4421,32879.0
2025-06-11 14:30:00,70.8,71.08,70.73,70.84,54091.0,70.4122,70.6907,70.3426,70.452,54091.0
2025-06-11 15:00:00,70.82,70.84,70.58,70.67,62411.0,70.4321,70.452,70.1934,70.2829,62411.0
2025-06-11 15:30:00,70.65,70.74,70.46,70.72,123229.0,70.263,70.3526,70.0741,70.3327,123229.0
2025-06-12 09:30:00,70.11,70.2,69.63,69.79,19517.0,69.726,69.8155,69.2486,69.4078,19517.0
2025-06-12 10:00:00,69.8,69.9,69.45,69.67,41789.0,69.4177,69.5172,69.0696,69.2884,41789.0
2025-06-12 10:30:00,69.69,69.9,69.57,69.85,33534.0,69.3083,69.5172,69.189,69.4674,33534.0
2025-06-12 11:00:00,69.87,69.95,69.71,69.8,13936.0,69.4873,69.5669,69.3282,69.4177,13936.0
2025-06-12 11:30:00,69.85,69.91,69.78,69.89,7900.0,69.4674,69.5271,69.3978,69.5072,7900.0
2025-06-12 12:00:00,69.89,69.89,69.47,69.61,15522.0,69.5072,69.5072,69.0895,69.2287,15522.0
2025-06-12 12:30:00,69.57,69.84,69.53,69.84,15790.0,69.189,69.4575,69.1492,69.4575,15790.0
2025-06-12 13:00:00,69.84,69.96,69.75,69.75,17557.0,69.4575,69.5768,69.368,69.368,17557.0
2025-06-12 13:30:00,69.76,69.82,69.74,69.8,11226.0,69.3779,69.4376,69.358,69.4177,11226.0
2025-06-12 14:00:00,69.8,69.82,69.49,69.59,19208.0,69.4177,69.4376,69.1094,69.2088,19208.0
2025-06-12 14:30:00,69.58,69.62,69.45,69.51,18476.0,69.1989,69.2387,69.0696,69.1293,18476.0
2025-06-12 15:00:00,69.51,69.6,69.43,69.58,31332.0,69.1293,69.2188,69.0497,69.1989,31332.0
2025-06-12 15:30:00,69.59,69.75,69.5,69.74,88142.0,69.2088,69.368,69.1193,69.358,88142.0
2025-06-13 09:30:00,68.46,69.12,67.95,67.95,42849.0,68.085,68.7414,67.5778,67.5778,42849.0
2025-06-13 10:00:00,67.97,68.29,67.86,67.87,43115.0,67.5977,67.916,67.4883,67.4983,43115.0
2025-06-13 10:30:00,67.95,68.2,67.91,68.2,31578.0,67.5778,67.8265,67.5381,67.8265,31578.0
2025-06-13 11:00:00,68.18,68.19,67.98,68.15,20544.0,67.8066,67.8165,67.6077,67.7767,20544.0
2025-06-13 11:30:00,68.15,68.41,68.15,68.34,22989.0,67.7767,68.0353,67.7767,67.9657,22989.0
2025-06-13 12:00:00,68.34,68.52,68.3,68.31,23273.0,67.9657,68.1447,67.9259,67.9359,23273.0
2025-06-13 12:30:00,68.36,68.55,68.31,68.52,19557.0,67.9856,68.1745,67.9359,68.1447,19557.0
2025-06-13 13:00:00,68.48,68.52,68.23,68.25,19745.0,68.1049,68.1447,67.8563,67.8762,19745.0
2025-06-13 13:30:00,68.24,68.34,68.13,68.14,22144.0,67.8662,67.9657,67.7568,67.7668,22144.0
2025-06-13 14:00:00,68.15,68.22,67.63,67.63,29386.0,67.7767,67.8464,67.2596,67.2596,29386.0
2025-06-13 14:30:00,67.65,67.69,67.47,67.62,33265.0,67.2795,67.3193,67.1005,67.2496,33265.0
2025-06-13 15:00:00,67.62,67.63,67.27,67.3,46124.0,67.2496,67.2596,66.9016,66.9314,46124.0
2025-06-13 15:30:00,67.33,67.36,67.04,67.34,138820.0,66.9612,66.9911,66.6728,66.9712,138820.0
2025-06-16 09:30:00,68.34,68.39,67.45,67.88,68344.0,67.9657,68.0154,67.0806,67.5082,68344.0
2025-06-16 10:00:00,67.9,68.55,67.89,68.33,19778.0,67.5281,68.1745,67.5182,67.9558,19778.0
2025-06-16 10:30:00,68.41,68.8,68.35,68.65,34071.0,68.0353,68.4232,67.9756,68.274,34071.0
2025-06-16 11:00:00,68.65,68.65,68.23,68.25,27087.0,68.274,68.274,67.8563,67.8762,27087.0
2025-06-16 11:30:00,68.28,68.33,68.13,68.22,39533.0,67.906,67.9558,67.7568,67.8464,39533.0
2025-06-16 12:00:00,68.2,68.61,68.13,68.6,33407.0,67.8265,68.2342,67.7568,68.2243,33407.0
2025-06-16 12:30:00,68.57,68.67,68.5,68.5,11379.0,68.1944,68.2939,68.1248,68.1248,11379.0
2025-06-16 13:00:00,68.56,68.73,68.55,68.73,11389.0,68.1845,68.3536,68.1745,68.3536,11389.0
2025-06-16 13:30:00,68.69,68.77,68.62,68.7,17585.0,68.3138,68.3933,68.2442,68.3237,17585.0
2025-06-16 14:00:00,68.73,68.88,68.72,68.84,17732.0,68.3536,68.5027,68.3436,68.463,17732.0
2025-06-16 14:30:00,68.83,68.87,68.75,68.84,30063.0,68.453,68.4928,68.3735,68.463,30063.0
2025-06-16 15:00:00,68.82,68.89,68.65,68.66,50024.0,68.4431,68.5127,68.274,68.2839,50024.0
2025-06-16 15:30:00,68.67,68.97,68.64,68.96,101796.0,68.2939,68.5922,68.2641,68.5823,101796.0
2025-06-17 09:30:00,68.0,68.36,67.54,68.21,44933.0,68.0,68.36,67.54,68.21,44933.0
2025-06-17 10:00:00,68.25,68.77,68.2,68.55,23583.0,68.25,68.77,68.2,68.55,23583.0
2025-06-17 10:30:00,68.61,68.61,68.3,68.4,30421.0,68.61,68.61,68.3,68.4,30421.0
2025-06-17 11:00:00,68.42,68.53,68.34,68.35,18095.0,68.42,68.53,68.34,68.35,18095.0
2025-06-17 11:30:00,68.34,68.49,68.27,68.28,32973.0,68.34,68.49,68.27,68.28,32973.0
2025-06-17 12:00:00,68.3,68.57,68.3,68.46,11811.0,68.3,68.57,68.3,68.46,11811.0
2025-06-17 12:30:00,68.45,68.62,68.35,68.45,388845.0,68.45,68.62,68.35,68.45,388845.0
2025-06-17 13:00:00,68.45,68.5,68.33,68.36,57183.0,68.45,68.5,68.33,68.36,57183.0
2025-06-17 13:30:00,68.35,68.51,68.3,68.5,196489.0,68.35,68.51,68.3,68.5,196489.0
2025-06-17 14:00:00,68.5,68.8,68.47,68.8,33738.0,68.5,68.8,68.47,68.8,33738.0
2025-06-17 14:30:00,68.8,68.82,68.5,68.57,117011.0,68.8,68.82,68.5,68.57,117011.0
2025-06-17 15:00:00,68.57,68.83,68.45,68.7,75245.0,68.57,68.83,68.45,68.7,75245.0
2025-06-17 15:30:00,68.69,69.04,68.61,68.99,180930.0,68.69,69.04,68.61,68.99,180930.0
2025-06-18 09:30:00,69.5,69.97,69.01,69.95,50460.0,69.5,69.97,69.01,69.95,50460.0
2025-06-18 10:00:00,70.0,70.15,69.61,69.69,53548.0,70.0,70.15,69.61,69.69,53548.0
2025-06-18 10:30:00,69.69,70.3,69.64,70.23,72439.0,69.69,70.3,69.64,70.23,72439.0
2025-06-18 11:00:00,70.29,70.33,69.91,69.96,30966.0,70.29,70.33,69.91,69.96,30966.0
2025-06-18 11:30:00,69.97,70.0,69.73,69.74,15574.0,69.97,70.0,69.73,69.74,15574.0
2025-06-18 12:00:00,69.77,69.79,69.17,69.33,37274.0,69.77,69.79,69.17,69.33,37274.0
2025-06-18 12:30:00,69.31,69.42,69.19,69.26,21192.0,69.31,69.42,69.19,69.26,21192.0
2025-06-18 13:00:00,69.31,69.34,69.04,69.1,15649.0,69.31,69.34,69.04,69.1,15649.0
2025-06-18 13:30:00,69.09,69.34,68.95,69.28,20177.0,69.09,69.34,68.95,69.28,20177.0
2025-06-18 14:00:00,69.32,69.55,69.14,69.45,24555.0,69.32,69.55,69.14,69.45,24555.0
2025-06-18 14:30:00,69.5,69.76,69.14,69.18,27329.0,69.5,69.76,69.14,69.18,27329.0
2025-06-18 15:00:00,69.2,69.5,69.03,69.04,40097.0,69.2,69.5,69.03,69.04,40097.0
2025-06-18 15:30:00,69.01,69.41,68.89,69.3,310674.0,69.01,69.41,68.89,69.3,310674.0
2025-06-20 09:30:00,69.87,70.53,69.82,69.95,80052.0,69.87,70.53,69.82,69.95,80052.0
2025-06-20 10:00:00,69.95,70.05,69.61,69.78,56825.0,69.95,70.05,69.61,69.78,56825.0
2025-06-20 10:30:00,69.68,69.71,69.15,69.22,13510.0,69.68,69.71,69.15,69.22,13510.0
2025-06-20 11:00:00,69.2,69.45,69.08,69.39,43102.0,69.2,69.45,69.08,69.39,43102.0
2025-06-20 11:30:00,69.39,69.67,69.37,69.49,17851.0,69.39,69.67,69.37,69.49,17851.0
2025-06-20 12:00:00,69.45,69.68,69.43,69.64,17258.0,69.45,69.68,69.43,69.64,17258.0
2025-06-20 12:30:00,69.69,69.69,69.42,69.56,17584.0,69.69,69.69,69.42,69.56,17584.0
2025-06-20 13:00:00,69.55,69.6,69.24,69.26,22375.0,69.55,69.6,69.24,69.26,22375.0
2025-06-20 13:30:00,69.2,69.32,69.09,69.14,8668.0,69.2,69.32,69.09,69.14,8668.0
2025-06-20 14:00:00,69.1,69.31,69.05,69.28,18783.0,69.1,69.31,69.05,69.28,18783.0
2025-06-20 14:30:00,69.26,69.32,69.14,69.2,15963.0,69.26,69.32,69.14,69.2,15963.0
2025-06-20 15:00:00,69.2,69.33,69.14,69.23,44022.0,69.2,69.33,69.14,69.23,44022.0
2025-06-20 15:30:00,69.24,69.6,69.22,69.48,130184.0,69.24,69.6,69.22,69.48,130184.0